Rivaldi_Prediction/data/featuenaq/US5719032022_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
473,2000-02-04,15.789398193359375,15.81852912902832,14.915446281433105,14.973709106445312,1463825.0,0.0503876180469105,1.066667103155377,2.153846928677003,56.61764758980244,45.54260290621164,-1.2245861443925055,-0.7874646633401703,-1.3336517140086386,-1.160290548151563,12.329058422166394,0.9030828475952148,-0.22546693528900263,0.846277046203614,-0.07057034832124742,1.7631244407284754,0.3878533489411833,1.3047007434660447,0.04944655310753454,98.2143337335776,64.2055795169125,0.45842369726243076,2,-0.8593864440917969,-0.6845960617065447,-0.7355766296386719,-1.6022453308105487,-3.00056838989258,4,-0.21217712756601936,-1.4000078568139278,15.031972885131836,-3.6667103159663887,14.653260231018065,-2.176467416526558,14.886314392089846,-0.21217712756601936
474,2000-02-07,15.498080253601074,15.789398193359375,15.148500442504885,15.58547592163086,1332096.0,-0.018450224396824866,1.58822985690269,-0.10714335821314327,55.395677353562505,45.75632056402283,-0.7928685233511086,-0.47942845617336793,-1.0423337742503378,-0.8689726083932623,13.136274139387949,0.6408977508544904,-0.23218779346956708,0.5287405490875248,-0.4211834555845364,1.478664553759586,0.053778546751493295,1.0037025514235562,0.3204488754272461,77.08334470021445,38.95440216368883,0.4749620023360308,2,-0.5389370918273926,-0.39327812194824396,-0.4442586898803711,-1.3109273910522479,-2.4761972427368164,0,-0.19924810387599712,1.066667103155377,15.789398193359375,-1.4000078568139278,15.031972885131836,-3.6667103159663887,14.653260231018065,-0.19924810387599712
475,2000-02-08,15.614606857299805,15.81852912902832,15.32328987121582,15.498080253601074,1953197.0,0.007518776635038638,-1.1250007672649969,-1.3333224211870234,55.71427101621021,46.191399663840166,-0.8070186302206359,-0.6402531258271331,-1.1588603779490683,-0.9854992120919928,13.999238498442518,0.4952392578125,-0.22558927516540628,0.6525501251220707,-0.2737819908960386,1.57888224114018,0.18938406711301603,1.1157161831311253,-1.5731124877929688,82.92680005653062,42.365761480380726,0.4631660580090545,2,-0.6117658615112305,-0.5098047256469744,-0.5607852935791016,-1.4274539947509783,-0.8739519119262695,1,-0.19776118172353652,1.58822985690269,15.498080253601074,1.066667103155377,15.789398193359375,-1.4000078568139278,15.031972885131836,-0.19776118172353652
476,2000-02-09,15.235895156860352,15.70200252532959,15.20676326751709,15.439817428588867,1726211.0,-0.0242536814343427,-2.7777696946770356,-1.7500061381325345,52.70270778417444,46.49170052874844,-0.3510510157002571,-0.2732570662067282,-0.7801486775096151,-0.6067875116525396,14.806122864604493,0.4952392578125,-0.11134898758397327,0.2723818302154548,-0.6556604680024343,1.200424128433344,-0.19163931889348973,0.7364029793243994,-1.1588600921630867,51.21951998492524,6.815279207765592,0.4640211491089445,2,-0.23305416107177734,-0.1310930252075213,-0.18207359313964844,-1.0487422943115252,-0.46610832214355646,2,-0.17399624711927153,-1.1250007672649969,15.614606857299805,1.58822985690269,15.498080253601074,1.066667103155377,15.789398193359375,-0.17399624711927153
477,2000-02-10,14.944578170776367,15.29415798187256,14.886314392089846,15.29415798187256,1801515.0,-0.019120437826904535,1.3333360613922138,1.7142797014422895,50.0,47.41033518065744,-0.00040686099390008224,-0.014821221277642849,-0.48883169142563077,-0.31547052556855526,15.387529035265612,0.40784358978271484,-0.10031914683537835,0.0014570236206061793,-0.9083479132589147,0.9112619605001271,-0.4534454448191543,0.45635949206036663,-0.8327132247924816,6.25003836324967,-40.95233180158003,0.4549024684397607,2,0.05826282501220703,0.17479038238525213,0.10924339294433594,-0.7574253082275408,-0.6700305938720721,3,-0.15984409202345862,-2.7777696946770356,15.235895156860352,-1.1250007672649969,15.614606857299805,1.58822985690269,15.498080253601074,-0.15984409202345862
478,2000-02-11,15.235895156860352,15.498080253601074,14.82805061340332,14.944578170776367,847444.0,0.019493155494588965,-1.5555503015400731,-0.8333346973627812,64.70588660077455,51.3947517471824,-0.1728988206058233,-0.33477413131371137,-0.7801486775096151,-0.6067875116525396,16.102149909256507,0.6700296401977539,-0.075813391198853,0.30005693435668945,-0.597216315289824,1.197330184003203,-0.14857969046656727,0.7486935591799462,-1.0898969272155767,41.17651589844713,-11.231582011224447,0.4486366248232568,2,-0.11652755737304688,-0.11652660369873225,-0.18207359313964844,-1.0487422943115252,-0.7282934188842773,4,-0.1682600156209374,1.3333360613922138,14.944578170776367,-2.7777696946770356,15.235895156860352,-1.1250007672649969,15.614606857299805,-0.1682600156209374
479,2000-02-14,15.031972885131836,15.556344032287598,14.82805061340332,15.265027046203613,1089877.0,-0.01338433151639895,-1.2727255141503888,-0.800001964199196,58.015275759852116,52.9026218933388,0.13163781555019938,-0.15727023988847222,-0.5762264057810995,-0.402865239924024,16.884230235231634,0.7282934188842773,-0.047339857485098946,0.1077873706817627,-0.7774580584011979,0.9930327997647233,-0.3348353438597176,0.550410085223243,-0.852524037499391,20.588257949223564,-33.35752795663794,0.4426227145414801,2,0.18935632705688477,0.08739566802978338,0.021848678588867188,-0.8448200225830096,-0.7282924652099609,0,-0.14922479562770763,-1.5555503015400731,15.235895156860352,1.3333360613922138,14.944578170776367,-2.7777696946770356,15.235895156860352,-0.14922479562770763
480,2000-02-15,15.29415798187256,15.58547592163086,14.973709106445312,15.20676326751709,733521.0,0.017441828743587795,-1.2105274039869742,-0.3749974424552506,59.85401372644695,55.304702269411116,-0.07443872154111375,-0.4227763201857986,-0.838411502521824,-0.6650503366647484,17.72344599457742,0.6117668151855469,0.04711301594452699,0.3583198070526148,-0.5405449195119285,1.257184533617158,-0.09111255622965686,0.8077521703348864,-1.0819275286121979,53.33329695931405,-2.1539886796775534,0.44943236328227193,2,-0.07282876968383967,-0.17478942871094105,-0.24033641815185725,-1.107005119323734,-0.7865562438964862,1,-0.14857143320354882,-1.2727255141503888,15.031972885131836,-1.5555503015400731,15.235895156860352,1.3333360613922138,14.944578170776367,-0.14857143320354882
481,2000-02-16,15.235895156860352,15.58547592163086,14.62412929534912,15.381553649902346,1230188.0,-0.0038094823579869486,2.4736814900325705,-1.666673941510244,58.394174886270065,56.8221838574548,0.08399527707350529,-0.3769571881690865,-0.7801486775096151,-0.6067875116525396,18.308336779075418,0.9613466262817401,0.1825108554487045,0.29568724632263255,-0.6083652201000795,1.1997397127453446,-0.1563389868887235,0.7477134795339886,-0.9915387300846294,63.63634559965088,7.146993207090524,0.4520262332113564,2,-0.01456594467163086,-0.26218557357788086,-0.18207359313964844,-1.0487422943115252,-1.2526655197143572,2,-0.03250483193721776,-1.2105274039869742,15.29415798187256,-1.2727255141503888,15.031972885131836,-1.5555503015400731,15.235895156860352,-0.03250483193721776
482,2000-02-17,14.740654945373535,15.20676326751709,14.33281135559082,15.119367599487305,1273096.0,-0.03250483193721776,2.157888389034289,2.6000039283983605,54.421759920755086,56.57819633867176,0.5962705452715191,0.10290981886135597,-0.28490846602279873,-0.11154730016572323,18.699402781260517,0.9030838012695312,0.22238077881153195,-0.18644366264343226,-1.094267898008276,0.7213805727214115,-0.6403557803258533,0.26746845503898875,-0.4648150645527611,32.55808464926906,-25.624453559278933,0.4539121176824216,2,0.33501529693603516,0.18935680389404297,0.31316661834716797,-0.5535020828247088,-0.6117658615112305,3,0.0019762954530322396,2.4736814900325705,15.235895156860352,-1.2105274039869742,15.29415798187256,-1.2727255141503888,15.031972885131836,0.0019762954530322396
483,2000-02-18,14.33281135559082,14.886314392089846,14.245415687561035,14.62412929534912,707776.0,-0.027667942251827782,-1.7499933503972447,0.7692321251847682,48.40764477302469,55.801748274167565,0.8669364019073491,0.48756935625207376,0.12293512375991611,0.2962962896169916,19.04651915915328,0.6408987045288104,0.2970740702309609,-0.5636989116668705,-1.509475882424523,0.38207805909078196,-1.0365873970456967,-0.09081042628804425,1.4857177734375,6.5217716195010516,-50.89795811713614,0.4728884853788259,2,0.6991610527038574,0.5972003936767578,0.7210102081298828,-0.14565849304199396,-0.1456584930419922,4,-0.004065062829686772,2.157888389034289,14.740654945373535,2.4736814900325705,15.235895156860352,-1.2105274039869742,15.29415798187256,-0.004065062829686772
484,2000-02-22,14.128889083862305,14.33281135559082,13.80844020843506,14.33281135559082,772783.0,-0.014227653366062909,4.142853134294836,0.6999990179036213,41.33332780448116,54.203865695086556,0.956835594175125,0.7336973812255199,0.32685739548843173,0.5002185613455072,19.316947688827664,0.5243711471557599,0.3191088143308427,-0.7705343246459968,-1.7059019732193423,0.16483332392734873,-1.2382181489326687,-0.3028505003593249,1.6581777763366699,18.032776327885557,-36.10668193959326,0.46768382428667266,2,0.6263322830200195,0.6845955848693848,0.9249324798583984,0.05826377868652166,0.4369754791259748,1,0.026804135262575413,-1.7499933503972447,14.33281135559082,2.157888389034289,14.740654945373535,2.4736814900325705,15.235895156860352,0.026804135262575413
485,2000-02-23,13.83757209777832,14.128889083862305,13.80844020843506,14.128889083862305,997409.0,-0.02061853443358974,1.2000013094661184,1.4285687561965692,40.789473967595505,52.88017304880001,1.083514561036635,1.0320400781076131,0.6181743815724161,0.7915355474294916,19.601990512277922,0.3204488754272443,0.21731787247558998,-1.032719612121582,-2.0624605976159724,-0.002978626627191616,-1.5475901048687781,-0.5178491193743859,1.8703496963500985,1.6393530600952029,-51.35308648770323,0.5148704927471952,2,0.8593859672546387,0.9759125709533691,1.2162494659423828,0.34958076477050604,0.6408977508544922,2,0.033684256085530384,4.142853134294836,14.128889083862305,-1.7499933503972447,14.33281135559082,2.157888389034289,14.740654945373535,0.033684256085530384
486,2000-02-24,12.759697914123535,13.866703987121582,12.497511863708494,13.866703987121582,1717843.0,-0.07789474743389724,1.4736849359913193,3.800005237864523,27.840902221459217,50.41805107340659,1.981586708931303,2.0788344740344833,1.6960485652272013,1.8694097310842768,20.587615625629194,1.3691921234130877,0.10432301013991818,-2.0231986045837402,-3.415436078874805,-0.6309611302926754,-2.7193173417292726,-1.3270798674382078,2.8722446165771487,9.677435251910046,-37.90407459039106,0.6961187371455326,2,1.2817959785461426,1.398322582244873,2.294123649597168,1.4274549484252912,1.922694206237793,3,0.13698630136986312,1.2000013094661184,13.83757209777832,4.142853134294836,14.128889083862305,-1.7499933503972447,14.33281135559082,0.13698630136986312
487,2000-02-25,12.992752075195312,13.604517936706545,12.992752075195312,13.05101490020752,1563587.0,0.018264865096360383,-20.000212790336107,0.0526309895070556,19.620242673728967,45.40853508151263,1.6120769211096881,1.814936695219787,1.462994404155424,1.6363555700124994,21.62650514483565,0.8448200225830096,-0.027853836767942397,-1.711488819122314,-3.316797429673258,-0.10618020857137012,-2.514143124397787,-0.9088345138468412,2.45112461548584,20.731735068213954,-19.60049861161114,0.8026543052754723,2,1.0487418174743652,1.1652684211730957,2.0610694885253906,1.1944007873535138,2.0392208099365234,4,0.07623308412400331,1.4736849359913193,12.759697914123535,1.2000013094661184,13.83757209777832,4.142853134294836,14.128889083862305,0.07623308412400331
488,2000-02-28,13.05101490020752,13.138409614562988,12.672303199768065,12.701434135437012,2012625.0,0.00448425588936141,-1.2857169581016317,-6.000065473949553,21.99998166748219,41.40683573791598,1.3536464448553396,1.7427800372507374,1.404731579143217,1.5780927450002924,22.852880117872427,0.46610641479492365,-0.12944224962264883,-1.5876795768737786,-3.3511024799887927,0.1757433262412338,-2.4693910284312857,-0.7059681253162715,2.2160799008552736,30.158730983537712,-5.296513242331105,0.8817114515575065,2,0.9904789924621582,1.1070055961608887,2.0028066635131836,1.1361379623413068,2.3014068603515625,0,0.08258929990476416,-20.000212790336107,12.992752075195312,1.4736849359913193,12.759697914123535,1.2000013094661184,13.83757209777832,0.08258929990476416
489,2000-02-29,12.847092628479006,13.109278678894045,12.672303199768065,13.05101490020752,1933030.0,-0.015625012559388862,1.7272629874767789,-0.5833337880085719,18.954233542298653,36.86241571745506,1.3578423048447537,1.9164757965404,1.6086538508717307,1.7820150167288062,24.145529918335598,0.4369754791259801,-0.21087968161952375,-1.7100329875946034,-3.6470400257568105,0.22697405056760367,-2.678536506675707,-0.7415294685134999,2.253827196342529,21.428567252983463,-7.690470306996232,0.9685035190811031,2,1.194401264190672,1.3109278678894025,2.2067289352416974,1.3400602340698207,2.301407814025879,1,0.10430844338268574,-1.2857169581016317,13.05101490020752,-20.000212790336107,12.992752075195312,1.4736849359913193,12.759697914123535,0.10430844338268574
490,2000-03-01,12.817960739135742,12.905356407165527,12.701434135437012,12.788829803466795,1157243.0,-0.0022675861524252827,1.0,-0.14285313429486377,20.56735596231529,32.659435837015636,1.1161636816325942,1.87904643501901,1.6377857402149942,1.8111469060720697,24.497420029940503,0.20392227172851562,-0.40088664007522823,-1.6357471942901611,-3.714431349950175,0.4429369613698544,-2.675089272120168,-0.5964051164601543,2.1267546080190094,23.40423012575043,-2.798654040635178,1.0393420778300075,3,1.0341768264770508,1.340059757232666,2.235860824584961,1.3691921234130842,2.7383832931518555,2,0.13636364312740046,1.7272629874767789,12.847092628479006,-1.2857169581016317,13.05101490020752,-20.000212790336107,12.992752075195312,0.13636364312740046
491,2000-03-02,12.759697914123535,12.847092628479006,12.643171310424805,12.759697914123535,877265.0,-0.0045454051699752585,1.3333369707551017,0.0,21.804492401286154,29.03529500151909,0.8786375877860664,1.8848098487107485,1.6960485652272013,1.8694097310842768,24.894103991403323,0.203921318054201,-0.5595105922535275,-1.5993319034576423,-3.8081647485705865,0.6095009416553037,-2.7037483260141144,-0.4949154809011702,2.0381852240244402,12.121185066142857,-15.919639700489327,1.1044164225564728,3,0.9322152137756348,1.398322582244873,2.294123649597168,1.4274549484252912,2.2140111923217773,3,0.134703183890176,1.0,12.817960739135742,1.7272629874767789,12.847092628479006,-1.2857169581016317,13.05101490020752,0.134703183890176
492,2000-03-03,12.672303199768065,12.759697914123535,12.497511863708494,12.614039421081545,1283180.0,-0.006849277697925316,1.2500102302209062,100.0,15.079351263828983,25.33215127827512,0.7172037791495924,1.88289705001994,1.7834432795826718,1.9568044454397473,25.212958642763372,0.26218605041504084,-0.769146849801972,-1.568743133544924,-3.8761120755360476,0.7386258084461979,-2.722427604540485,-0.4150586625493631,1.9875576619135416,27.27288960314264,0.8567260165787651,1.1536844709955612,3,0.7428584098815936,1.4857172966003436,2.3815183639526385,1.5148496627807617,2.388801574707033,4,0.158620646058252,1.3333369707551017,12.759697914123535,1.0,12.817960739135742,1.7272629874767789,12.847092628479006,0.158620646058252
493,2000-03-06,12.439249038696287,12.817960739135742,12.380985260009766,12.643171310424805,1751312.0,-0.018390828991216246,-1.7272629874767869,-3.4999836317807786,14.960615510565205,22.40184991228446,0.7301970900938972,1.9521873262327354,2.016497440654449,2.1898586065115246,24.762409141645,0.43697547912597656,-0.9947996759157043,-1.6342898368835463,-3.954755958577488,0.6861762848103972,-2.794522897730518,-0.4740567760365746,2.0908708831069323,8.000041902861048,-18.3621089673657,1.1602330608469718,3,0.8156881332397479,1.6605081558227557,2.614572525024416,1.747903823852539,2.854908943176273,0,0.20843089790790792,1.2500102302209062,12.672303199768065,1.3333369707551017,12.759697914123535,1.0,12.817960739135742,0.20843089790790792
494,2000-03-07,12.410117149353027,12.730566024780273,12.380985260009766,12.439249038696287,2425191.0,-0.002341933122541051,-6.99995635141476,0.14285781095084774,8.403354871650407,18.803392234957226,0.5474519639045692,1.8320450164007092,2.045629329997709,2.2189904958547846,24.28751138563708,0.3495807647705078,-1.1872204939786748,-1.5090235710144047,-3.841293856384354,0.8232467143555429,-2.6751587136993784,-0.3428884283294309,1.9480719995067162,5.555585867238467,-16.67633118679216,1.1661351426849738,3,0.7137274742126465,1.6896400451660156,2.643704414367676,1.777035713195799,3.0588321685791,1,0.23708918907018095,-1.7272629874767869,12.439249038696287,1.2500102302209062,12.672303199768065,1.3333369707551017,12.759697914123535,0.23708918907018095
495,2000-03-08,12.526643753051758,12.788829803466795,12.17706298828125,12.17706298828125,1631383.0,0.009389645745995656,-2.500002728051452,-11.999934527122871,11.57023250579114,16.995540044327445,0.25190501173143076,1.5518800078574841,1.9291027262989786,2.102463892156054,23.84407968642755,0.6117668151855451,-1.3312254927880147,-1.2380988121032708,-3.5057300280563197,1.0295324038497764,-2.3719144200797935,-0.10428320412674807,1.6733690846999867,52.17392542027408,33.726165798525216,1.1338156079765236,3,0.36414670944213867,1.4711523056030273,2.5271778106689453,1.6605091094970685,2.2431430816650373,2,0.20930240702457814,-6.99995635141476,12.410117149353027,-1.7272629874767869,12.439249038696287,1.2500102302209062,12.672303199768065,0.20930240702457814
496,2000-03-09,12.584906578063965,12.584906578063965,12.35185432434082,12.46838092803955,830495.0,0.004651112154284265,3.000016368487388,0.33332969593138406,15.094309321727678,16.492658560771744,0.1857770408347612,1.3542623851017446,1.8708399012867716,2.044201067143847,23.670983358282253,0.23305225372314453,-1.4348906174442657,-1.0472865581512458,-3.262143322489493,1.1675702061870012,-2.1547149403203694,0.06014182401787771,1.4128112747407293,63.63629599869054,45.03297499474479,1.1074283821691238,3,0.0728297233581543,1.4128894805908203,2.4689149856567383,1.6022462844848615,1.6896409988403303,3,0.23611120478263836,-2.500002728051452,12.526643753051758,-6.99995635141476,12.410117149353027,-1.7272629874767869,12.439249038696287,0.23611120478263836
497,2000-03-10,12.55577564239502,12.817960739135742,12.497511863708494,12.55577564239502,970377.0,-0.002314751840885476,-4.499967263560933,0.0,17.204269281092692,15.959801628950688,0.16360960757501708,1.2598472545713584,1.899970836955717,2.0733320028127924,24.018027070462804,0.32044887542724787,-1.5259917461051522,-0.956977367401123,-3.131110277545581,1.2171555427433347,-2.044043822473352,0.13008908767110583,1.2598767239573299,59.09096320104757,37.35003451879287,1.0870664550722289,3,0.08739519119262695,1.4420204162597656,2.4980459213256836,1.6313772201538068,1.3400592803955078,4,0.192575395811156,3.000016368487388,12.584906578063965,-2.500002728051452,12.526643753051758,-6.99995635141476,12.410117149353027,0.192575395811156
498,2000-03-13,12.672303199768065,12.759697914123535,12.439249038696287,12.46838092803955,937981.0,0.009280793213569893,-1.4444387862739054,100.0,22.222214139100842,16.322910584150932,-0.013731633109397734,0.9922896156172829,1.7834432795826718,1.9568044454397473,24.122821357441094,0.32044887542724787,-1.4476284213876873,-0.712270212173463,-2.757088717319247,1.3325482929723211,-1.734679464746355,0.3101390403994291,0.9794902287771752,77.27288960314243,52.788312796949995,1.0224092525728916,3,-0.13109350204467596,1.3254928588867205,2.3815183639526385,1.5148496627807617,1.45658588409424,0,0.18850571494775736,-4.499967263560933,12.55577564239502,3.000016368487388,12.584906578063965,-2.500002728051452,12.526643753051758,0.18850571494775736
499,2000-03-14,12.788829803466795,12.96362018585205,12.497511863708494,12.55577564239502,1116266.0,0.00919537686731342,-1.6666630292746234,1.142857810950859,28.571411869059617,17.212250129344742,-0.1557731615313056,0.7368758870422685,1.6669166758839413,1.8402778417410168,23.943900534698,0.46610832214355646,-1.3489255358993706,-0.4835864543914816,-2.389283939287827,1.4221110305048636,-1.4364351968396551,0.4692622880566919,0.7154905810520464,77.77779124962846,48.32133286780531,0.9528487424481727,3,-0.2184882164001447,1.20896625518799,2.264991760253908,1.3983230590820312,1.4274539947509783,1,0.19589972006090983,-1.4444387862739054,12.672303199768065,-4.499967263560933,12.55577564239502,3.000016368487388,12.584906578063965,0.19589972006090983
500,2000-03-15,13.021883010864258,13.254937171936035,12.410117149353027,12.584906578063965,1881754.0,0.018223184683737514,-1.148151650837877,1.8749994884910628,58.18181709961412,21.25417509582563,-0.3987956208893255,0.34241705424430435,1.4338634684864786,1.6072246343435541,23.440575538477805,0.8448200225830078,-1.2687294744922646,-0.13691949844360352,-1.789200819319733,1.515361822432526,-0.9630601588816692,0.6892211619944622,0.3497116340308253,74.19349047627595,40.49042950369233,0.826140660438065,3,-0.30588293075561523,0.9759130477905273,2.0319385528564453,1.1652698516845685,1.3109283447265625,2,0.18791954320479332,-1.6666630292746234,12.788829803466795,-1.4444387862739054,12.672303199768065,-4.499967263560933,12.55577564239502,0.18791954320479332
501,2000-03-16,14.740654945373535,14.82805061340332,13.05101490020752,13.138409614562988,1739298.0,0.13199104408135853,-1.0000010733322027,3.6666630292686864,78.30190048613927,28.27890278719344,-2.01937711358652,-1.4918471574716037,-0.27106060182901004,-0.11154730016572323,23.84418482244093,1.8061676025390625,-1.10612185384341,1.6066144466400143,0.07495971398073742,3.138269179299291,0.8407870803103759,2.3724418129696527,-2.563591957092285,96.3855222102188,58.52010708873058,0.7658273663296387,3,-1.23809814453125,-0.8011221885681152,0.31316661834716797,-0.5535020828247088,-0.26218509674072266,3,0.0019762954530322396,-1.148151650837877,13.021883010864258,-1.6666630292746234,12.788829803466795,-1.4444387862739054,12.672303199768065,0.0019762954530322396
502,2000-03-17,14.769786834716795,15.002840995788574,14.62412929534912,14.79891872406006,1546638.0,0.0019762954530322396,-1.3636466446238535,-0.018181915580011695,78.09525739575326,35.29386299665878,-1.9217885011930953,-1.6007562616626991,-0.29323378057405947,-0.14067918950898317,24.995073690947347,0.3787117004394549,-0.9517772084860994,1.6342897415161115,0.09616010441239276,3.1724193786198303,0.8652249229642521,2.403354560067971,-2.5397040939331035,91.01122314309795,50.01583558856784,0.7690648185518597,3,-1.179834842681883,-0.8885173797607404,0.284034729003908,-0.5826339721679688,-0.40784358978271307,4,-0.03353056231308815,-1.0000010733322027,14.740654945373535,-1.148151650837877,13.021883010864258,-1.6666630292746234,12.788829803466795,-0.03353056231308815
503,2000-03-20,14.274547576904295,14.740654945373535,14.158020973205565,14.56586456298828,1213239.0,-0.03353056231308815,-1.2222238388482578,9.99993452712092,71.30436738143564,42.28286438663492,-1.2726689687625257,-1.170097282040901,0.19677893856848527,0.35456006830351683,26.090362605276862,0.6117658615112305,-0.8091938948930473,1.141963672637937,-0.3868100385889228,2.6707373838647968,0.3775768170245062,1.9063505282513677,-1.9335545059204087,71.91010450706,27.26483334804817,0.7643868556134299,3,-0.684595584869383,-0.3932781219482404,0.7865571975708026,-0.08739471435546875,0.46610736846924006,0,-0.02653062397063366,-1.3636466446238535,14.769786834716795,-1.0000010733322027,14.740654945373535,-1.148151650837877,13.021883010864258,-0.02653062397063366
504,2000-03-21,14.507601737976074,14.79891872406006,14.216283798217773,14.216283798217773,782223.0,0.016326553245642028,-2.9999934526907928,-1.0000032736653266,73.77051775681022,49.19400719230371,-1.3152147706904458,-1.4475406726056903,-0.052049471577776174,0.12150590723173771,27.547384186038975,0.5826349258422869,-0.6194779960046546,1.3560822010040283,-0.23284904550085272,2.9450134475089094,0.5616165777515878,2.150547824256469,-2.0601347499999996,80.89888136396206,32.18015308143138,0.794465623252441,3,-0.830254077911377,-0.6263322830200195,0.6117663383483887,-0.32044887542724787,0.3204488754272461,1,-0.026104428626712695,-1.2222238388482578,14.274547576904295,-1.3636466446238535,14.769786834716795,-1.0000010733322027,14.740654945373535,-0.026104428626712695
505,2000-03-22,14.303680419921875,14.944578170776367,14.187152862548828,14.59499740600586,1899990.0,-0.014056170119448597,-1.8888848473385178,-0.9999967263453902,70.86616771213409,55.3908803467933,-0.9305715420371925,-1.272132123350982,0.10804581414991254,0.3254272252859369,29.15660900174778,0.7574253082275391,-0.4006706207835862,1.1288554668426514,-0.5151627581607094,2.772873691846012,0.30684635434097096,1.9508645793443318,-1.7539984716333006,64.17915625528306,10.383663944729172,0.8220091125016805,3,-0.5972013473510742,-0.4224109649658203,0.8666684627532959,-0.11652755737304865,0.6117658615112305,2,-0.006110079303951577,-2.9999934526907928,14.507601737976074,-1.2222238388482578,14.274547576904295,-1.3636466446238535,14.769786834716795,-0.006110079303951577
506,2000-03-23,14.507601737976074,14.59499740600586,14.099757194519045,14.216283798217773,797670.0,0.014256562791362448,1.124996163690706,-1.0000032736653266,74.04581430776247,61.706607571978836,-0.9309793265458861,-1.4107190273149026,-0.12039176332738677,0.12150590723173771,28.830479810004395,0.49524021148681463,-0.13899169170193737,1.2453815937042236,-0.489067249479179,2.9798304368876263,0.3781571721125214,2.112606015295926,-1.8597934277874995,45.16131757470273,-11.493848017775605,0.8672244215917014,3,-0.8011226654052734,-0.6263322830200195,0.6627471446990967,-0.32044887542724787,0.8739519119262713,3,-0.012048192771084376,-1.8888848473385178,14.303680419921875,-2.9999934526907928,14.507601737976074,-1.2222238388482578,14.274547576904295,-0.012048192771084376
507,2000-03-24,13.983229637145994,14.886314392089846,13.983229637145994,14.391075134277346,1090950.0,-0.03614464404943296,-3.4285630774194997,-1.4000013094618562,68.79432360652793,66.88128640169295,-0.2043148366475389,-0.8520217548075681,0.3681696292874488,0.6458780080618176,28.636355144810487,0.9030847549438512,0.10891388698644988,0.6714856147766088,-1.0869631698791693,2.429934399432387,-0.20773877755127934,1.550710007104497,-1.2412200195334204,0.0,-60.21510712096219,0.879224392327889,3,-0.27675056457519354,-0.2913165092468244,1.1142897605896014,0.20392322540283203,1.4565877914428729,4,0.03541672591653855,1.124996163690706,14.507601737976074,-1.8888848473385178,14.303680419921875,-2.9999934526907928,14.507601737976074,0.03541672591653855
508,2000-03-27,14.128889083862305,14.44933795928955,14.128889083862305,14.44933795928955,862462.0,0.0104167242115063,1.0,0.7857114463226302,70.34483412574794,71.52277776354721,-0.13592281109412951,-0.9621174448491416,0.18671455907503187,0.5002185613455072,28.055419475477116,0.46610832214355646,0.3391780384425225,0.7632513523101814,-1.0273281391754256,2.5538308437957884,-0.13203839343262302,1.6585410980529858,-1.2964462111226904,15.151575273772114,-49.830452899776816,0.8952897457428035,3,-0.4224100112915039,-0.5389370918273926,0.8739519119262695,0.05826377868652166,0.7865571975708008,0,0.016494868045780597,-3.4285630774194997,13.983229637145994,1.124996163690706,14.507601737976074,-1.8888848473385178,14.303680419921875,0.016494868045780597
509,2000-03-28,14.187152862548828,14.303680419921875,13.866703987121582,13.866703987121582,931544.0,0.0041237338859905215,-1.7272770560838058,-1.0,69.93008097621991,72.8281404165034,0.027965809122886043,-0.9642788382433309,0.09635073433367403,0.4419547826589838,27.25408031402016,0.43697643280029297,0.5675614637139343,0.7545121192932136,-1.0545609706620134,2.5635852092484406,-0.1500244256843999,1.659048664270827,-1.2678940648872548,29.729710599495856,-35.349293292220324,0.9045365449776133,3,-0.16022491455078125,-0.597200870513916,0.7938392162322998,-1.7763568394002505e-15,0.8739519119262695,1,0.039014317262051845,1.0,14.128889083862305,-3.4285630774194997,13.983229637145994,1.124996163690706,14.507601737976074,0.039014317262051845
510,2000-03-29,14.56586456298828,14.740654945373535,14.012361526489258,14.158020973205565,1408044.0,0.026693988857988016,-1.0833309462915708,1.2727259199738108,72.07793187848077,72.1365883489858,-0.12147420002646214,-1.2704652399865122,-0.3041481524197476,0.06324308221953245,26.63823953222598,0.7282934188842773,0.795477305557311,1.045828628540038,-0.8065750555573494,2.8982323126374254,0.1196267864913434,1.9720304705887326,-1.5632624774016257,68.57134572773015,3.1731225427233767,0.926201842048694,3,-0.13109207153320135,-0.9759125709533674,0.21848845481872736,-0.3787117004394531,0.3787136077880877,2,0.018000033522297842,-1.7272770560838058,14.187152862548828,1.0,14.128889083862305,-3.4285630774194997,13.983229637145994,0.018000033522297842
511,2000-03-30,14.478469848632812,14.886314392089846,14.361943244934082,14.62412929534912,876407.0,-0.005999967525273875,-1.7692296069844897,-0.3571453625001418,71.15385059298409,71.3653209264559,-0.08401683394600745,-1.1043213335122957,-0.24282281782986814,0.15063779657499943,25.98621109002721,0.5243711471557635,1.0063865067665532,0.8724953174591068,-0.9908305153710817,2.7358211502892953,-0.059167598955987444,1.804158233874201,-1.3958582066380814,59.99996258671687,-5.940132622710387,0.9316629164150946,3,-0.07282876968383789,-0.8885178565979004,0.2767515182495117,-0.29131698608398615,0.6408977508544922,3,0.030181119784668198,-1.0833309462915708,14.56586456298828,-1.7272770560838058,14.187152862548828,1.0,14.128889083862305,0.030181119784668198
512,2000-03-31,14.682392120361328,15.090235710144045,14.33281135559082,14.478469848632812,1039459.0,0.014084518174948712,-2.0588219435543578,-1.399993452712231,71.69811476143956,71.40907063534522,-0.33708817182142425,-1.2120752522403464,-0.46628661109685154,-0.0532844751535162,25.210560149127616,0.7574243545532244,1.1406854272050442,0.9759131431579586,-0.8922032627962562,2.8440295491121734,0.04185494018085123,1.909971346135066,-1.5229713042148436,66.66669264812931,2.0708873948411366,0.9340582029771073,3,-0.20392227172851562,-1.0487427711486816,-0.5826349258422852,-0.4952392578125018,0.6700296401977539,4,0.04761904761904767,-1.7692296069844897,14.478469848632812,-1.0833309462915708,14.56586456298828,-1.7272770560838058,14.187152862548828,0.04761904761904767
513,2000-04-03,15.031972885131836,15.177631378173828,14.653260231018065,14.71152400970459,1081295.0,0.023809523809523725,-1.399997381073443,1.571426567147427,73.05389585440632,71.32944597952256,-0.6346718523935451,-1.430814967175639,-0.8298713698627811,-0.402865239924024,24.287234867364937,0.5243711471557635,1.0686016671424916,1.1958577156066887,-0.6618024618117904,3.053517893025168,0.2670276268974483,2.124687804315929,-1.756703175345498,88.88889697200727,24.888121813414926,0.9288300887092396,4,-0.5098052024841309,-1.3546257019042969,-0.932215690612793,-0.8448200225830096,0.6991615295410156,0,0.027131804093422085,-2.0588219435543578,14.682392120361328,-1.7692296069844897,14.478469848632812,-1.0833309462915708,14.56586456298828,0.027131804093422085
514,2000-04-04,15.352421760559082,15.614606857299805,14.886314392089846,14.915446281433105,1456959.0,0.021317818883521467,-1.9411742050776575,1.3636355519842864,73.52941799485882,71.62536267760308,-0.919361117536031,-1.6016490000286474,-1.132714934594354,-0.7233141153512701,23.50726950875296,0.7282924652099592,1.0006112889742997,1.369191360473632,-0.47897352413702166,3.217356245084286,0.4451089181683052,2.293273802778959,-1.9249631173017452,83.63639502022528,20.06054253373901,0.9240824423053269,4,-0.6117663383483887,-1.4565868377685547,-1.252664566040039,-1.1652688980102557,0.08739566802978516,1,-0.028462967337738343,-1.399997381073443,15.031972885131836,-2.0588219435543578,14.682392120361328,-1.7692296069844897,14.478469848632812,-0.028462967337738343
515,2000-04-05,15.148500442504885,15.498080253601074,15.119367599487305,15.352421760559082,691900.0,-0.013282680819652781,-1.8888743393604754,-0.4666653572005319,55.93222407945572,69.61274154112455,-0.6515131097034992,-1.2556092792504874,-0.9244646323759529,-0.5193927972970727,22.421922632180475,0.37871265411376953,0.9824757778543542,1.0341772079467795,-0.7497948138897907,2.8181492297833497,0.14219119702849348,1.9261632188650655,-1.5023269778433015,63.6364448015715,4.036851284140539,0.8919860109182853,4,-0.40784502029419123,-1.2526655197143572,-1.0487432479858416,-0.9613475799560582,1.048742294311518,2,-0.005769262004611697,-1.9411742050776575,15.352421760559082,-1.399997381073443,15.031972885131836,-2.0588219435543578,14.682392120361328,-0.005769262004611697
516,2000-04-06,15.556344032287598,15.672870635986328,15.29415798187256,15.32328987121582,728587.0,0.02692303382309391,-1.5999954168835657,-1.1428631557287066,60.30535533868301,68.66952284469734,-1.0001215427027486,-1.5066741503666847,-1.3259682602228704,-0.9272363870797857,21.352845188715918,0.5243701934814435,0.9419980889362769,1.2934489250183105,-0.44865980773596803,3.035557657772589,0.42239455864117126,2.16450329139545,-1.7133272283621928,91.30436948547988,34.20430887030898,0.8710543663771392,4,-0.7865567207336426,-1.6313772201538086,-1.551265001296997,-1.3691911697387713,1.2526636123657227,3,-0.03932581204436558,-1.8888743393604754,15.148500442504885,-1.9411742050776575,15.352421760559082,-1.399997381073443,15.031972885131836,-0.03932581204436558
517,2000-04-07,14.973709106445312,15.70200252532959,14.82805061340332,15.439817428588867,822342.0,-0.037453203955441716,-1.3076913391537337,-2.0,58.95522752691369,67.40401100038243,-0.2930265837510859,-0.7732507885453899,-0.7455111972620934,-0.3446014612375006,20.535530638155226,0.8739519119262695,0.9130143464471487,0.5899173259735111,-0.980510576609408,2.16034522855643,-0.19529662531794933,1.3751312772649715,-0.9111098426725963,30.55554039971422,-23.652009539217953,0.7852139512914598,4,-0.18935585021972656,-1.0341763496398926,-1.0487422943115234,-0.7865562438964862,2.0683536529541016,4,0.009727616050674737,-1.5999954168835657,15.556344032287598,-1.8888743393604754,15.148500442504885,-1.9411742050776575,15.352421760559082,0.009727616050674737
518,2000-04-10,15.061104774475098,15.20676326751709,14.79891872406006,14.857181549072266,578622.0,0.005836607844356134,-1.5454577920628714,-0.4375017902813299,57.36434600333965,66.00781822561795,-0.2618137141161103,-0.7088505794429913,-0.8275400863281313,-0.43199712926728573,19.563653639927853,0.4078445434570295,0.85332930231435,0.5578729152679447,-0.8154748283710838,1.9312206589069731,-0.12880095655157042,1.2445467870874598,-0.76898905408442,29.032305755729826,-20.898477292158486,0.6866738718195146,4,-0.20392274856567383,-1.1215720176696777,-1.2745137214660645,-0.8739519119262713,1.6313753128051758,0,0.0193423384569833,-1.3076913391537337,14.973709106445312,-1.5999954168835657,15.556344032287598,-1.8888743393604754,15.148500442504885,0.0193423384569833
519,2000-04-11,15.29415798187256,15.410684585571287,14.944578170776367,14.944578170776367,700696.0,0.015473845437449674,-1.6666666666666565,1.7142716843833243,63.07691067961999,65.00770475907787,-0.35908635367093567,-0.7848257047821949,-1.0561643402298682,-0.6650503366647484,19.233742023974166,0.4661064147949201,0.8595506000007394,0.6656597137451197,-0.4888696163980999,1.8201890438883392,0.08839504867350989,1.2429243788167295,-0.8046581087904343,54.83868242529727,6.433030381569509,0.5772646650716097,4,-0.2767510414123553,-1.3546252250671404,-1.6168107986450213,-1.107005119323734,1.398322105407713,1,0.02857146063995275,-1.5454577920628714,15.061104774475098,-1.3076913391537337,14.973709106445312,-1.5999954168835657,15.556344032287598,0.02857146063995275
520,2000-04-12,15.468949317932127,15.81852912902832,15.32328987121582,15.498080253601074,732449.0,0.011428634140352001,-2.0909004333126995,-0.08333128728915981,62.7907023957618,64.07846607049761,-0.43840655770834935,-0.8083328122978681,-1.237552376983201,-0.8398416727243152,19.853337883008773,0.5243711471557599,0.8545881799430362,0.7180977344512929,-0.21742284496758657,1.6536183138701723,0.25033744474185404,1.1858580241607317,-0.8096990735353558,65.71437390273832,16.20028256506363,0.46776028970943967,4,-0.3932790756225568,-1.471153259277342,-1.8571484088897687,-1.2817964553833008,1.7770338058471662,2,-0.001883249388469399,-1.6666666666666565,15.29415798187256,-1.5454577920628714,15.061104774475098,-1.3076913391537337,14.973709106445312,-0.001883249388469399
521,2000-04-13,14.769786834716795,15.556344032287598,14.769786834716795,15.381553649902346,791019.0,-0.04519780037063281,-1.5714281260327525,21.000589275190357,60.000004849868695,62.778676080323066,0.34243571045338683,-0.11265164652217763,-0.545733751623457,-0.14067918950898317,19.872352592557245,0.7865571975708026,0.8370976770455698,0.01747865676879634,-0.918065791854735,0.9530231053923277,-0.45029356754296934,0.485250881080562,1.0487422943115252,0.0,-53.473188538631,0.4677722243117658,4,0.46610784530639826,-0.6845951080322248,-1.3254935741424543,-0.5826339721679688,2.097484588623052,3,0.09664702125181202,-2.0909004333126995,15.468949317932127,-1.6666666666666565,15.29415798187256,-1.5454577920628714,15.061104774475098,0.09664702125181202
522,2000-04-14,14.274547576904295,15.031972885131836,14.158020973205565,14.857181549072266,923606.0,-0.03353056231308815,-1.1428604833335232,0.9523791707977102,51.70067860566042,60.40609638601797,0.8646672288084023,0.3621508511441007,-0.07595339821368441,0.35456006830351683,19.280738316952622,0.8739519119262713,0.7605910676511929,-0.45299863815307795,-1.4125043020245958,0.5065070257184399,-0.9327514700888369,0.026754193782680957,1.5439815521240252,7.017526730604547,-49.183810506285546,0.47975283193575896,4,0.7137274742126483,-0.16022443771362127,-0.946781396865843,-0.08739471435546875,2.3305377960205096,4,0.17755099095747817,-1.5714281260327525,14.769786834716795,-2.0909004333126995,15.468949317932127,-1.6666666666666565,15.29415798187256,0.17755099095747817
523,2000-04-17,13.895834922790527,14.62412929534912,13.80844020843506,14.56586456298828,950639.0,-0.02653062397063366,1.0740694038437526,1.1500009820995913,46.83543569439659,57.44009835263328,1.1904600616145888,0.749461871635642,0.24795695258577055,0.7332727224172846,19.50359520572287,0.815689086914059,0.683187749316355,-0.8127756595611579,-1.8235031265038213,0.19795180738150542,-1.3181393930324905,-0.30741192608982537,1.856273880004883,4.347803396163847,-52.92167821530014,0.5053637334713318,4,0.9176497459411621,0.21848821640014648,-0.5753514766693115,0.291317939758299,3.2918863296508754,0,0.22641517073931028,-1.1428604833335232,14.274547576904295,-1.5714281260327525,14.769786834716795,-2.0909004333126995,15.468949317932127,0.22641517073931028
524,2000-04-18,14.128889083862305,14.391075134277346,13.750177383422852,13.895834922790527,1021867.0,0.016771511921859883,-1.4444521234320535,-0.3478266439123408,45.09804508922974,56.23630068705262,0.8555679525479434,0.5128762068894446,-0.028929822108008096,0.5002185613455072,19.686329580579937,0.640897750854494,0.5879136202845601,-0.560785865783691,-1.6011257753808366,0.47955404381345446,-1.0809558205822647,-0.04061591098511741,1.506599603271484,18.30983058099689,-35.97971393917504,0.5201699547985731,4,0.6554641723632812,-0.01456594467163086,-0.8593862056732178,0.05826377868652166,2.5053291320800817,1,0.18144321101267935,1.0740694038437526,13.895834922790527,-1.1428604833335232,14.274547576904295,-1.5714281260327525,14.769786834716795,0.18144321101267935
525,2000-04-19,14.216283798217773,14.420206069946287,14.041494369506836,14.041494369506836,671090.0,0.006185533330804294,-3.333347883020495,0.7499948849104859,47.05881849494593,54.764463259970725,0.6951326682797916,0.44121981352667916,-0.16380192486465184,0.4128238469900385,19.65102189142952,0.37871170043945135,0.44853259469045703,-0.4690213203430176,-1.5168947912531738,0.5788521505671387,-0.9929580557980966,0.05491541511206144,1.2683799846191395,25.80639029559592,-26.614053709714486,0.5239367354550784,4,0.5680694580078125,-0.10196065902709961,-0.9322149753570557,-0.02913093566894709,2.359670639038086,2,0.17418027975587602,-1.4444521234320535,14.128889083862305,1.0740694038437526,13.895834922790527,-1.1428604833335232,14.274547576904295,0.17418027975587602
526,2000-04-20,14.33281135559082,14.420206069946287,14.158020973205565,14.274547576904295,584629.0,0.008196766400207611,1.2500020460442125,0.3333369707551389,46.00000087297628,53.324993631755454,0.43225084687515825,0.3277288115165362,-0.3152228132232189,0.2962962896169916,19.78330677304288,0.26218509674072266,0.2730580467981234,-0.3437542438507073,-1.4007440242125906,0.713235536511176,-0.872249134031648,0.18474064633023346,1.013093515292967,45.454518399476214,-4.950556781349476,0.5284948901809416,4,0.4515419006347656,0.10196065902709961,-0.9759132862091064,-0.14565849304199396,2.796646118164066,3,0.20325194380320433,-3.333347883020495,14.216283798217773,-1.4444521234320535,14.128889083862305,1.0740694038437526,13.895834922790527,0.20325194380320433
527,2000-04-24,14.478469848632812,14.740654945373535,14.33281135559082,14.361943244934082,936050.0,0.010162590536376248,-3.666659391862768,1.999983631780474,43.356642716287126,51.76858215541629,0.2335111681340507,0.23302197395381796,-0.48541004371988095,0.15063779657499943,19.497656850769665,0.40784358978271484,0.22729542521274837,-0.22285776138305735,-1.23365152519054,0.7879360024244253,-0.7282546432867996,0.28253912052068486,0.7397768232541004,73.52942592416072,26.83596253329371,0.5053968819037414,4,0.30588340759277344,0.30588340759277344,-0.75742506980896,-0.29131698608398615,2.4179344177246094,0,0.16498991949295028,1.2500020460442125,14.33281135559082,-3.333347883020495,14.216283798217773,-1.4444521234320535,14.128889083862305,0.16498991949295028
528,2000-04-25,14.361943244934082,14.682392120361328,14.274547576904295,14.44933795928955,933261.0,-0.008048267870636505,-2.1111078778707855,-0.7499979539558218,37.50000601775959,48.92670385965402,0.26868737175469093,0.3877856003509308,-0.4046634102342601,0.2671644002737299,19.159234598031137,0.407844543457033,0.11697494092600813,-0.3510370731353767,-1.3391638842449964,0.6370897379742431,-0.8451004786901866,0.1430263324194332,0.7388578838757063,61.76473703315357,18.928689121676186,0.4940634055548103,4,0.4224100112915039,0.4224100112915039,-0.6263325214385986,-0.17479038238525568,2.3305368423461914,1,0.15618653337750454,-3.666659391862768,14.478469848632812,1.2500020460442125,14.33281135559082,-3.333347883020495,14.216283798217773,0.15618653337750454
529,2000-04-26,14.740654945373535,14.915446281433105,14.303680419921875,14.303680419921875,567895.0,0.02636911272943765,-1.8000069838346053,-5.000010912265386,45.07040792355122,46.95778225163062,-0.21992280267315678,0.05551322122546054,-0.8089180932103925,-0.11154730016572323,19.485286194828536,0.6117658615112305,0.057323460228561274,-4.76837158203125e-07,-0.9566203452106077,0.9566193915362913,-0.47831041102388383,0.4783094573495674,0.25209628380529736,79.99989087794152,38.151064811335516,0.47830993418672496,4,-0.08739423751831055,0.04369831085205078,-1.0050442218780518,-0.5535020828247088,2.068352699279785,2,0.16600797699534353,-2.1111078778707855,14.361943244934082,-3.666659391862768,14.478469848632812,1.2500020460442125,14.33281135559082,0.16600797699534353
530,2000-04-27,14.82805061340332,15.002840995788574,14.507601737976074,14.507601737976074,924250.0,0.005928886359097385,-2.090909632010476,0.7333353702850932,40.45801755631506,44.78645033012466,-0.45571366619795484,-0.011840047832519573,-0.9298201419076477,-0.19894296819550839,19.225338172311016,0.4952392578125,-0.002287294454564659,0.07428588867187536,-0.8794299984511689,1.0280017757949196,-0.40257205488964587,0.5511438322333966,-1.0778732299804688,79.31034093500317,41.91139158367038,0.47685794356152184,4,-0.43697547912597656,-0.043697357177734375,-1.0487420558929443,-0.640897750854494,2.0683536529541016,3,0.1218074883630651,-1.8000069838346053,14.740654945373535,-2.1111078778707855,14.361943244934082,-3.666659391862768,14.478469848632812,0.1218074883630651
531,2000-04-28,14.915446281433105,15.061104774475098,14.740654945373535,14.857181549072266,1448592.0,0.0058939418476753325,-1.2000006547309219,0.18182224007856793,49.12281709344374,44.5000212732117,-0.5814168746304915,-0.06832295362343999,-1.048519201936454,-0.28633863622529354,18.783330517450807,0.3204498291015625,-0.1109514886235381,0.1398327350616455,-0.8073273086865242,1.0869927788098153,-0.33374728681243937,0.6134127569357304,-1.1402156257629397,81.48151291580031,41.43167203861018,0.4735800218740848,4,-0.5098052024841309,-0.13109302520751953,-1.1215720176696777,-0.7282934188842791,2.039219856262207,4,0.11132809065792215,-2.090909632010476,14.82805061340332,-1.8000069838346053,14.740654945373535,-2.1111078778707855,14.361943244934082,0.11132809065792215
532,2000-05-01,15.381553649902346,15.527212142944336,14.915446281433105,14.915446281433105,865251.0,0.031249978021070435,-1.624999744245001,7.999819952532971,54.33070521097199,45.332828997275634,-0.9766912819485203,-0.5052707302990171,-1.5251936473281322,-0.7524460046945336,18.30271818568231,0.6117658615112305,-0.2286315687293854,0.5709820270538355,-0.41260052644258494,1.554564580550256,0.07919075030562439,1.0627733038020466,-1.554888029479983,88.37210718728556,44.99004923875724,0.49179127674821027,5,-0.7428588867187518,-0.5972003936767596,-1.5876793861389178,-1.1944007873535192,1.7479038238525408,0,0.11363636363636376,-1.2000006547309219,14.915446281433105,-2.090909632010476,14.82805061340332,-1.8000069838346053,14.740654945373535,0.11363636363636376
533,2000-05-02,15.439817428588867,15.847661018371582,15.265027046203613,15.468949317932127,1134716.0,0.003787899454935184,-2.076918427937921,-0.06250038363249444,52.06612576427104,46.10706018339133,-0.8860908266731311,-0.5601314132590627,-1.5804173135051283,-0.8107097833810553,17.837948055981652,0.5826339721679688,-0.28752015948616894,0.6088535785675049,-0.41032353473692496,1.6280306918719347,0.09926502191528996,1.1184421352197198,-1.5111190168151865,73.58492780335285,30.344542025397622,0.5095885566522145,5,-0.4952397346496582,-0.6408982276916504,-1.7406213283538818,-1.3983235359191895,1.7479038238525355,1,0.09433964128821182,-1.624999744245001,15.381553649902346,-1.2000006547309219,14.915446281433105,-2.090909632010476,14.82805061340332,0.09433964128821182
534,2000-05-03,14.915446281433105,15.70200252532959,14.857181549072266,15.556344032287598,723653.0,-0.033962263451692065,-1.2307647755030093,21.99986905424562,42.857142857142875,45.64020733474655,-0.26643122868307145,-0.07396829978324782,-1.052462581743086,-0.28633863622529354,16.492055016881487,0.8448209762573242,-0.2820746196734003,0.10633120536804164,-0.8841073997202464,1.0967698104563297,-0.3888880971761033,0.6015505079121866,-0.8332308611315931,30.434813550685547,-9.551212377129978,0.4952193025441443,5,0.08739471435546875,-0.11652708053588867,-1.267230749130249,-0.9176502227783203,2.5927228927612305,2,0.1191405052398089,-2.076918427937921,15.439817428588867,-1.624999744245001,15.381553649902346,-1.2000006547309219,14.915446281433105,0.1191405052398089
535,2000-05-04,15.061104774475098,15.32328987121582,14.82805061340332,14.915446281433105,685893.0,0.009765614135415435,-2.0909004333126995,-0.22727259199738106,54.38597448439113,46.57198218045931,-0.3125134462312271,-0.23875084601037244,-1.1833795859998357,-0.43199712926728573,15.052732776146287,0.4952392578125,-0.2120827258710083,0.2563594818115238,-0.7285300899461298,1.2412490535691774,-0.23608530406730388,0.7488042676903515,-0.8376537063279805,28.94743189924017,-15.431625204734562,0.49244478587882723,5,-4.76837158203125e-07,-0.26218557357788086,-1.2526648044586182,-1.0633087158203125,1.9591073989868164,3,0.11605409406224254,-1.2307647755030093,14.915446281433105,-2.076918427937921,15.439817428588867,-1.624999744245001,15.381553649902346,0.11605409406224254
536,2000-05-05,14.944578170776367,15.031972885131836,14.886314392089846,14.915446281433105,908803.0,-0.007736922718724726,-2.333311509040808,0.20000130946613065,61.386152734156,48.57526107133363,-0.11184325129788242,-0.1796151143248892,-1.0184131823796054,-0.31547052556855526,13.320960014536876,0.17479038238525213,-0.14554634361769203,0.1704211711883552,-0.7522152310025554,1.0930575733792658,-0.2908970299071001,0.6317393722838105,-0.591190306611292,11.428635565628042,-36.120030479928744,0.4613182010954554,5,0.11652612686157227,-0.1456589698791504,-0.9322159290313721,-0.946782112121582,1.6896400451660192,4,0.1306042949675077,-2.0909004333126995,15.061104774475098,-1.2307647755030093,14.915446281433105,-2.076918427937921,15.439817428588867,0.1306042949675077
537,2000-05-08,15.119367599487305,15.235895156860352,14.886314392089846,14.944578170776367,754761.0,0.011695842245499577,-1.4000026189322783,5.999934527122139,72.3404359056781,52.446419947769016,-0.20803823769836605,-0.3614651701002245,-1.1492462006519641,-0.49025995427949276,12.706978716130413,0.34958076477050604,-0.0851605102891817,0.337927675247192,-0.5935978043239736,1.2694531548183576,-0.1278350645383899,0.8036904150327739,-0.6464378829857083,28.571401847654982,-23.432213814652208,0.46576273978558247,5,-0.04369688034057617,-0.3204483985900879,-1.1215710639953613,-1.1215715408325195,1.7187728881835973,0,0.12138725552715868,-2.333311509040808,14.944578170776367,-2.0909004333126995,15.061104774475098,-1.2307647755030093,14.915446281433105,0.12138725552715868
538,2000-05-09,15.352421760559082,15.58547592163086,15.061104774475098,15.148500442504885,878338.0,0.01541427970040754,-1.7692296069844804,1.1666684853775542,72.34043590567809,55.47642305689423,-0.31940666224246783,-0.602464224930511,-1.3366078279657323,-0.7233141153512701,12.3085560312577,0.5243711471557617,-0.015237928679418644,0.5564159870147698,-0.40223747820655475,1.5150694522360943,0.07708925440410752,1.035742719625432,-0.7695135399078872,60.0,3.580085101246624,0.4793267326106619,5,-0.1747903823852539,-0.5535025596618652,-1.2963621616363525,-1.3546257019042969,1.2817964553833043,1,0.1157495371682058,-1.4000026189322783,15.119367599487305,-2.333311509040808,14.944578170776367,-2.0909004333126995,15.061104774475098,0.1157495371682058
539,2000-05-10,15.731134414672852,15.731134414672852,15.29415798187256,15.381553649902346,1058768.0,0.024667942297331713,1.5000027280514519,1.7142923952541136,75.00001573876173,59.31442285494386,-0.606638976750121,-0.9979253131566281,-1.6577111630228458,-1.1020267694650396,11.668089272987439,0.4369764328002912,0.07355872857428736,0.9132798194885261,-0.11085943378604135,1.9374190727630936,0.4012101928512415,1.4253494461258107,-1.0470459702040262,100.0,38.06739682041669,0.512069626637284,5,-0.43697643280029297,-0.9322152137756348,-1.6313769817352295,-1.7333383560180664,0.5243701934814418,2,0.09259261280038089,-1.7692296069844804,15.352421760559082,-1.4000026189322783,15.119367599487305,-2.333311509040808,14.944578170776367,0.09259261280038089
540,2000-05-11,15.439817428588867,15.93505573272705,15.32328987121582,15.672870635986328,779219.0,-0.018518498310729936,-1.6249943734015346,-0.6666648479656954,67.27274080026189,61.33108104459031,-0.2452025549083583,-0.7472127018915007,-1.3100430558009002,-0.8107097833810553,10.553428163817067,0.6117658615112305,0.20076508574079455,0.6234194278717045,-0.3968964925292404,1.6437353482726493,0.11326146767123113,1.1335773880721778,-0.662643178207821,52.77784092717452,-10.774852323374148,0.5101579602004727,5,-0.05826425552368164,-0.597200870513916,-1.1215722560882568,-1.442021369934082,1.3400592803955078,3,0.13396218933105009,1.5000027280514519,15.731134414672852,-1.7692296069844804,15.352421760559082,-1.4000026189322783,15.119367599487305,0.13396218933105009
541,2000-05-12,16.197242736816403,16.31376838684082,15.556344032287598,15.556344032287598,1440225.0,0.049056623352622175,-1.3636320348317397,-2.7500102302208758,72.51910094726301,63.3520139041782,-0.8958970929593626,-1.467450314912771,-1.9992757842314042,-1.5681350916085908,10.743187251165299,0.8739509582519531,0.2916230473808916,1.3094719409942588,0.11760124776428782,2.5013426342242315,0.7135365943792724,1.9054072876092452,-1.3042803382007566,91.83681922829702,28.325596006967324,0.5959353466149862,5,-0.6263332366943324,-1.1652698516845668,-1.8789975643157923,-2.1994466781616175,0.1456584930419993,4,0.05080923031269369,-1.6249943734015346,15.439817428588867,1.5000027280514519,15.731134414672852,-1.7692296069844804,15.352421760559082,0.05080923031269369
542,2000-05-15,16.80900764465332,16.896404266357422,16.168109893798828,16.255504608154293,1648761.0,0.037769694371892815,-1.0000052378645226,0.8636357548982219,78.37838196529961,66.2755979265147,-1.4347645435292513,-1.9811804811036993,-2.531515943415119,-2.1798999994455084,12.26252664598203,0.7282943725585938,0.42085721522233577,1.794513845443726,0.36243227389952537,3.2265954169879265,1.0784730596716265,2.5105546312158253,-1.7455485274506533,95.23801853099924,30.2044012912787,0.7160407857721,5,-0.9467802047729492,-1.4857168197631836,-2.4616305828094482,-2.811211585998535,-0.4952392578125,0,-0.010398557273934683,-1.3636320348317397,16.197242736816403,-1.6249943734015346,15.439817428588867,1.5000027280514519,15.731134414672852,-0.010398557273934683
543,2000-05-16,17.042062759399414,17.129457473754886,16.546823501586914,16.605085372924805,1358270.0,0.013864894327668686,-1.1052675106997516,0.7894760419717726,77.62239203039607,70.1384033902095,-1.5831219844302922,-2.072711642518975,-2.673185379011251,-2.412955114191602,14.014448630978048,0.5826339721679723,0.5191896105346956,1.8702575683593743,0.27379605630843784,3.4667190804103107,1.072026812333906,2.6684883243848425,-1.7219913213150821,95.23812245674202,30.771717854344104,0.7982307560254683,5,-1.0633087158203107,-1.602245330810545,-2.680119752883911,-3.044266700744629,-0.8448200225830114,1,-0.011965820957679618,-1.0000052378645226,16.80900764465332,-1.3636320348317397,16.197242736816403,-1.6249943734015346,15.439817428588867,-0.011965820957679618
544,2000-05-17,16.692480087280273,17.012929916381836,16.663349151611328,16.838140487670902,789303.0,-0.02051293185892833,-2.428568756196569,-0.3333362432453748,71.05261117524424,71.99025191141541,-1.067184122522912,-1.6034325815781063,-2.2334558826467905,-2.0633724420724615,15.77186403195009,0.37871360778808594,0.5589365381232305,1.3924953460693352,-0.2620010886416537,3.046991780780324,0.565247128713839,2.2197435634248297,-1.0829068834886524,75.80637666956706,12.671623513290939,0.8272482173554948,5,-0.6845941543579066,-1.2526626586914045,-2.2941226959228516,-2.6946840286254883,-0.26218414306640625,2,-0.0034903064753261104,-1.1052675106997516,17.042062759399414,-1.0000052378645226,16.80900764465332,-1.3636320348317397,16.197242736816403,-0.0034903064753261104
545,2000-05-18,16.692480087280273,16.954666137695312,16.517690658569336,16.692480087280273,1281034.0,0.0,-1.5000109122653862,-0.0,70.46977476991545,72.99954324872202,-0.906797021456331,-1.4845227203958622,-2.1452070016238824,-2.0633724420724615,17.54034551258819,0.43697547912597656,0.6105657453632976,1.2686855316162102,-0.41470145526602664,2.952072518498447,0.42699203817509,2.1103790250573287,-0.8397254002945296,72.22213128717333,10.936862187846167,0.8416934934411188,5,-0.6845941543579066,-1.2526626586914045,-2.214010238647461,-2.6946840286254883,-0.26218414306640625,3,-0.02617798414862016,-2.428568756196569,16.692480087280273,-1.1052675106997516,17.042062759399414,-1.0000052378645226,16.80900764465332,-0.02617798414862016
546,2000-05-19,17.245983123779293,17.275115966796875,16.546823501586914,16.57595443725586,1354623.0,0.0331588256271631,-1.0000052378782402,100.0,71.0526111752442,72.85645161200713,-1.2287286950361604,-1.9063263464643665,-2.6040881750567593,-2.6168754785714814,19.52085415647958,0.7282924652099609,0.7685942430282378,1.6765299797058066,-0.11034080162058402,3.463400761032199,0.7830945890426122,2.569965370369003,-1.188955990910486,97.3683213011937,37.877264347795006,0.8934353906631959,5,-1.077872753143307,-1.73333644866943,-2.7092499732971156,-3.248187065124508,-0.2621841430664027,4,-0.02702695528863397,-1.5000109122653862,16.692480087280273,-2.428568756196569,16.692480087280273,-1.1052675106997516,17.042062759399414,-0.02702695528863397
547,2000-05-22,16.867271423339847,17.47903823852539,16.634218215942386,17.449905395507812,1556722.0,-0.021959414996600923,1.6363566020665572,-0.8695657124638466,65.03066597524798,72.04425495307045,-0.6436939175955807,-1.4118625586198057,-2.1322652559524435,-2.2381637781320354,21.667485049424414,0.8448200225830043,0.8679973429346077,1.178378200531009,-0.6207489700364377,2.977505371098454,0.2788146152472848,2.0779417858147315,-0.5909883003639891,36.3636183269418,-20.46293291533194,0.8995635852837228,5,-0.4806733131408727,-1.2526636123657262,-2.2067282199859655,-2.869475364685062,-0.0728302001953196,0,-0.031088027240485094,-1.0000052378782402,17.245983123779293,-1.5000109122653862,16.692480087280273,-2.428568756196569,16.692480087280273,-0.031088027240485094
548,2000-05-23,16.605085372924805,16.867271423339847,16.517690658569336,16.867271423339847,531851.0,-0.015544070160171009,1.6666618168061762,0.4500013094661395,68.83115199077936,71.35882564773908,-0.20688745313327672,-1.0255920881996907,-1.7818514662609637,-1.9759777277169928,23.927353899825597,0.34958076477051137,0.9586360315475986,0.8040350437164303,-0.9251026006318241,2.533172688064683,-0.06053377845769603,1.6686038658905566,-0.08825122683904141,9.090854980824288,-48.96425628866948,0.8645688221741266,5,-0.20392131805419922,-0.9904775619506836,-2.053786277770996,-2.6072893142700195,-0.11652565002441406,1,-0.017543841512491554,1.6363566020665572,16.867271423339847,-1.0000052378782402,17.245983123779293,-1.5000109122653862,16.692480087280273,-0.017543841512491554
549,2000-05-24,17.187721252441403,17.333379745483402,16.75074577331543,16.779876708984375,1156385.0,0.03508779789031413,-1.5000040920883717,-1.5555539389353725,71.59762568579796,71.83936841279865,-0.62712708824386,-1.4919954796193142,-2.2714268372739532,-2.5586136072335908,26.06342830752465,0.7282943725585973,1.0286119730271999,1.2643176078796348,-0.49493563806296237,3.0235708538222337,0.3846909849083353,2.143944230850934,-0.6700305938720668,69.69701779482249,7.631162247930966,0.8796266229712992,5,-0.6700301170349086,-1.5731134414672816,-2.723817348480221,-3.1899251937866175,-0.3787136077880824,2,-0.05762709908297525,1.6666618168061762,16.605085372924805,1.6363566020665572,16.867271423339847,-1.0000052378782402,17.245983123779293,-0.05762709908297525
550,2000-05-25,16.634218215942386,17.187721252441403,16.48855972290039,17.100326538085938,738671.0,-0.03220339848252973,1.1818192640209646,-1.142857810950859,65.76085912230332,71.08845265446979,0.12697148353558063,-0.8392707991175445,-1.6368894907353457,-2.0051105707345744,27.929997593217877,0.6991615295410121,1.0790742929764647,0.6205061912536642,-1.086659138054042,2.3276715205613705,-0.2330764734001889,1.4740888559075174,0.8448200225830043,14.705871025388575,-51.544265181333884,0.8535826646538531,5,0.189355850219723,-0.8739519119262731,-2.1848800182342565,-2.636422157287601,0.2621860504150355,3,-0.012259203834002697,-1.5000040920883717,17.187721252441403,1.6666618168061762,16.605085372924805,1.6363566020665572,16.867271423339847,-0.012259203834002697
551,2000-05-26,16.57595443725586,16.896404266357422,16.48855972290039,16.634218215942386,478859.0,-0.003502646047452096,-2.500012276265069,0.12500051150896,63.88888181616806,69.47850819345518,0.27335065974217443,-0.685366582486715,-1.5520073142891722,-1.9275389087648218,29.796377928241203,0.40784454345703125,1.0896958307838354,0.47921700477600027,-1.1633437984537238,2.1217778080057226,-0.34206339683886,1.3004974063908605,0.8832742309570314,8.823484101552872,-59.62363989254974,0.8212804016148612,5,0.40784454345703125,-0.7574248313903809,-2.1266162395477295,-2.578158378601074,0.553503036499027,4,-0.008787336716769234,1.1818192640209646,16.634218215942386,-1.5000040920883717,17.187721252441403,1.6666618168061762,16.605085372924805,-0.008787336716769234
552,2000-05-30,17.129457473754886,17.158588409423828,16.459428787231445,16.517690658569336,1275671.0,0.03339192555060255,1.086954293912687,-10.499950895341026,65.968577324097,68.18363989275528,-0.25693583213634597,-1.1607174964092426,-2.0728505372362953,-2.4620406618312316,31.106071385604235,0.6991596221923828,1.1702042799789467,0.9453248500824003,-0.7228158050608933,2.613465505225692,0.1112545225107553,1.779395177654047,0.3103578155517539,76.66662301779574,6.855594436192362,0.8340703275716461,5,-0.1602239608764684,-1.2526645660400426,-2.5198948383331334,-3.131661415100101,0.46610832214355113,1,-0.008503392081457783,-2.500012276265069,16.57595443725586,1.1818192640209646,16.634218215942386,-1.5000040920883717,17.187721252441403,-0.008503392081457783
553,2000-05-31,16.896404266357422,17.100326538085938,16.838140487670902,17.07119369506836,981533.0,-0.013605405060524545,1.249991815890237,-0.2857125041310445,60.752688361293814,67.03920402453858,-0.05220728426325394,-0.8568779133451656,-1.793206756194575,-2.214404501263619,32.02901212560196,0.2913169860839844,1.1589756232476436,0.6394423007965102,-1.01903108968337,2.2979156912763905,-0.1897943944434317,1.4686789960364504,0.5041955628662116,49.999999999999794,-15.331700209293466,0.8292366952399401,5,0.0728292465209961,-1.0196113586425781,-2.112051010131836,-2.8986082077026367,1.252664566040039,2,-0.006034600119974254,1.086954293912687,17.129457473754886,-2.500012276265069,16.57595443725586,1.1818192640209646,16.634218215942386,-0.006034600119974254
554,2000-06-01,16.692480087280273,16.838140487670902,16.57595443725586,16.838140487670902,1034096.0,-0.01206908735506429,2.599963335428325,0.8333478830205354,61.74860592235242,66.07018526369824,0.16954652300483275,-0.5407197647674451,-1.5516142052063842,-2.0034472436295765,33.619089553750435,0.3204498291015625,1.051817800151671,0.3466664314270034,-1.195523104616889,1.8888559674708958,-0.42442833659494283,1.1177611994489496,0.6704729002636718,31.999685728128796,-33.4774843501645,0.7710947680219461,6,0.27675342559814453,-0.8011207580566406,-1.9081268310546875,-2.6946840286254883,1.427455902099613,3,-0.012216301191532941,1.249991815890237,16.896404266357422,1.086954293912687,17.129457473754886,-2.500012276265069,16.57595443725586,-0.012216301191532941
555,2000-06-02,16.80900764465332,16.98379898071289,16.517690658569336,16.663349151611328,1172047.0,0.006980841478543498,-1.1333385711978559,-0.9999869055101369,56.521716144989334,64.45564137144768,0.07966423532305456,-0.5476636870926193,-1.6217686906800193,-2.1247517949339993,35.41675499741194,0.4661083221435547,0.9337845569483338,0.3757988452911363,-1.0538473548382044,1.8054450454204751,-0.33902425477353404,1.0906219453558066,0.5178043748781249,49.99986359705479,-11.641373828515427,0.7148231000646694,6,0.16022586822509766,-0.8156876564025879,-2.090200662612915,-2.811211585998535,1.864431381225586,4,0.0,2.599963335428325,16.692480087280273,1.249991815890237,16.896404266357422,1.086954293912687,17.129457473754886,0.0
556,2000-06-05,16.896404266357422,17.07119369506836,16.721612930297848,16.98379898071289,798313.0,0.005199392108784062,1.6666812163538756,-0.5999973810677387,51.04896609729486,62.902119162786235,-0.0698840116023689,-0.5073489803913986,-1.6673945711806173,-2.2076278351616345,37.34884119139758,0.34958076477051137,0.8672759222642235,0.3656041622161865,-0.8923404320156969,1.6235487564480717,-0.26336813489975697,0.9945764593321282,0.3957124238820242,62.5001023022089,4.8975994273860834,0.6289722971159424,6,0.0,-0.786557674407959,-2.308690071105957,-2.8986082077026367,1.6896400451660192,0,0.0,-1.1333385711978559,16.80900764465332,2.599963335428325,16.692480087280273,1.249991815890237,16.896404266357422,0.0
557,2000-06-06,16.954666137695312,17.07119369506836,16.634218215942386,16.721612930297848,612090.0,0.0034481816615796745,-1.1428631557287166,-2.666673941510298,48.9050930937303,60.68811261866967,-0.12789473717283784,-0.44381991955926026,-1.665442804669759,-2.263310192068573,38.966850409804024,0.436975479125973,0.806350395838134,0.33210110664367676,-0.7474330544146532,1.4116352677020068,-0.20766597388548647,0.87186818717284,0.30414303642381313,74.99975447590427,21.242584190689904,0.5397670805291647,6,-0.058261871337890625,-0.801121711730957,-2.3596689701080322,-2.9568700790405273,1.4565868377685547,1,0.010309335178883883,1.6666812163538756,16.896404266357422,-1.1333385711978559,16.80900764465332,2.599963335428325,16.692480087280273,0.010309335178883883
558,2000-06-07,17.129457473754886,17.333379745483402,16.80900764465332,16.80900764465332,945490.0,0.010309335178883883,-2.272725108328197,1.375007161154618,55.72520266690662,58.92451006101507,-0.24639240681879215,-0.5045212175598941,-1.7814436952613342,-2.4349445760747876,40.261480533069275,0.5243721008300817,0.6991027001319061,0.41804065704345916,-0.5020742954809307,1.338155609567849,-0.042016819218734014,0.8780981333056523,-0.670028686523441,75.00000000000011,23.039172783889185,0.4600574762621945,6,-0.2330532073974645,-0.9759130477905309,-2.4179334640502965,-3.131661415100101,1.6022453308105433,2,0.027210921470087746,-1.1428631557287166,16.954666137695312,1.6666812163538756,16.896404266357422,-1.1333385711978559,16.80900764465332,0.027210921470087746
559,2000-06-08,17.187721252441403,17.275115966796875,16.692480087280273,17.187721252441403,1233621.0,0.003401379102390578,5.6667175905715315,0.0,56.390991878867744,57.88341370063334,-0.3404590967123404,-0.4722800902027444,-1.7809061697517201,-2.4878199540650954,41.30251314286585,0.5826358795166016,0.6447762191131652,0.4034750938415499,-0.4148974650930555,1.2218476527761535,-0.00571118562575279,0.8126613733088526,-0.71081344604492,82.1428905475421,31.392320600493406,0.40918627946730185,6,-0.2913169860839808,-1.0341768264770472,-2.31597280502319,-3.1753592491149867,1.7479038238525426,3,0.05593223009824566,-2.272725108328197,17.129457473754886,-1.1428631557287166,16.954666137695312,1.6666812163538756,16.896404266357422,0.05593223009824566
560,2000-06-09,17.508169174194336,17.595565795898438,17.042062759399414,17.100326538085938,824702.0,0.018644002718360086,-1.11111555683269,100.0,53.600002933198034,56.74020493585889,-0.5854682215645823,-0.6638638692916032,-2.049825676865531,-2.797705324740985,42.26058972047419,0.5535030364990234,0.6017240896852805,0.6205054283142104,0.025100782179809045,1.2159100744486118,0.3228031052470115,0.9182077513814093,-1.0141319290161164,90.9089466155314,44.152715527633504,0.2977023230672005,6,-0.48067188262939453,-1.296360969543457,-2.6072890758514404,-3.49580717086792,1.7479057312011719,4,0.03494179254831775,5.6667175905715315,17.187721252441403,-2.272725108328197,17.129457473754886,-1.1428631557287166,16.954666137695312,0.03494179254831775
561,2000-06-12,17.020212173461914,17.71209144592285,16.954666137695312,17.595565795898438,949781.0,-0.027870247075955423,-1.1443270578134408,-1.41072455770319,52.03882112735857,55.192454247332414,-0.03114087874542193,-0.11709431466159614,-1.512130536283621,-2.303311445610639,42.838339973794234,0.7574253082275391,0.47370131649321934,0.09139995574951243,-0.4093217909632756,0.5921217024623004,-0.1589609176068798,0.34176082910590466,-0.4821137862548852,35.8107008118685,-11.753672741638638,0.25036087335639373,6,0.09467887878417969,-0.7210092544555664,-2.090200424194336,-3.007850170135498,1.9154129028320312,0,0.09713315178260351,-1.11111555683269,17.508169174194336,5.6667175905715315,17.187721252441403,-2.272725108328197,17.129457473754886,0.09713315178260351
562,2000-06-13,16.634218215942386,16.954666137695312,16.605085372924805,16.838140487670902,684820.0,-0.022678563203893165,-1.6666424175407755,0.35442945655741237,50.37595391475495,54.03948375327253,0.3097938299016896,0.26892117524013415,-1.0864322598338134,-1.9107340312164212,42.474268895406865,0.4151268005371094,0.40067806245983206,-0.2858545303344684,-0.8012666177243943,0.22955755705545755,-0.5435605740294314,-0.02814848663950542,1.0778732299804652,2.6316786988062963,-47.74217699482285,0.25770604369496347,6,0.4806728363037074,-0.3350152969360387,-1.7042064666748082,-2.6218562126159703,2.4470653533935476,1,0.11733801193676818,-1.1443270578134408,17.020212173461914,-1.11111555683269,17.508169174194336,5.6667175905715315,17.187721252441403,0.11733801193676818
563,2000-06-14,16.838140487670902,17.07119369506836,16.721612930297848,16.721612930297848,1033023.0,0.012259203834002586,-4.999967263560765,-0.5714312438034657,45.00000272805008,52.178527842794495,0.10810621998365377,0.05158292460678027,-1.2587317580844015,-2.1058899202618875,41.923818193547376,0.436975479125973,0.35068488034070455,-0.07173614501952841,-0.5850510296529556,0.4415787396138988,-0.32839358733624024,0.18492129729718343,0.8739509582519496,21.052740398697747,-25.766609665911506,0.2566574423167135,6,0.27675056457519176,-0.4515423774719274,-1.9008455276489293,-2.825778484344486,2.447065353393551,2,0.09342554713478113,-1.6666424175407755,16.634218215942386,-1.1443270578134408,17.020212173461914,-1.11111555683269,17.508169174194336,0.09342554713478113
564,2000-06-15,16.634218215942386,17.07119369506836,16.634218215942386,16.80900764465332,986253.0,-0.012110735854581445,-4.000021824530935,-1.499983631780413,50.0,51.45389271557346,0.3384908585163444,0.264476407376133,-1.0352349199686142,-1.8803435457098878,41.259594315441575,0.436975479125973,0.2312512057455116,-0.2727453231811481,-0.7918831496669192,0.24639250330462303,-0.5323142364240354,-0.013176409938260747,1.0557331085205028,2.6316786988062963,-46.25666058771398,0.25956891324288595,6,0.5243701934814418,-0.1310935020446813,-1.645942926406864,-2.6218562126159703,2.4761962890625,3,0.12609456972331867,-4.999967263560765,16.838140487670902,-1.6666424175407755,16.634218215942386,-1.1443270578134408,17.020212173461914,0.12609456972331867
565,2000-06-16,16.255504608154293,16.867271423339847,16.255504608154293,16.605085372924805,1812457.0,-0.022767141976358762,-2.5000027280514314,2.0000109122654472,45.37814340057811,50.82380130482716,0.7045211499396302,0.641673298342031,-0.6343698464866776,-1.4875702969237352,40.60194818980591,0.611766815185554,0.15233307422418108,-0.6296101570129444,-1.2188099002645565,-0.040410413761332364,-0.9242100286387505,-0.3350102853871384,1.4127493972778353,0.0,-51.727395992723174,0.2945998716258057,6,0.7282934188842809,0.2621860504150426,-1.2089660167694056,-2.2431426048278773,2.9714374542236364,4,0.16487463986785222,-4.000021824530935,16.634218215942386,-4.999967263560765,16.838140487670902,-1.6666424175407755,16.634218215942386,0.16487463986785222
566,2000-06-19,16.779876708984375,16.98379898071289,16.342901229858402,16.342901229858402,822986.0,0.0322581250764149,-1.9333350792882056,-1.249998635974246,44.915259409687216,50.38048645104459,0.18090546737106905,0.08494649188979508,-1.143188546228945,-1.9960862819473135,39.64239125195957,0.7282943725585973,0.09306314967145113,-0.08193273544311452,-0.6474281250847085,0.48356265419847944,-0.3646804302639133,0.20081495937768423,0.8318673205566398,64.28578109508592,15.06394055052344,0.28274769482079726,6,0.20392131805419922,-0.1456589698791504,-1.6677918434143066,-2.7238173484802246,2.7092514038085938,0,0.1475695107512509,-2.5000027280514314,16.255504608154293,-4.000021824530935,16.634218215942386,-4.999967263560765,16.838140487670902,0.1475695107512509
567,2000-06-20,16.342901229858402,16.867271423339847,16.342901229858402,16.634218215942386,1212595.0,-0.026041638249463706,-2.599997381067739,-0.6666666666666721,42.40000544736774,48.89990898220693,0.5833182916175375,0.5065967091759482,-0.6766337430543619,-1.5465649948810842,38.431863200327484,0.5243701934814453,0.05250488910383666,-0.4926897048950174,-1.1038950053243077,0.11851559553427293,-0.7982923551096626,-0.18708705468037223,1.214593222827144,10.714452737715249,-36.822321521873405,0.30560265021464467,6,0.6408967971801722,0.5971994400024379,-1.0414600372314489,-2.097485542297367,3.233621597290039,1,0.1586452619378651,-1.9333350792882056,16.779876708984375,-2.5000027280514314,16.255504608154293,-4.000021824530935,16.634218215942386,0.1586452619378651
568,2000-06-21,16.31376838684082,16.838140487670902,16.284637451171875,16.342901229858402,574760.0,-0.001782599222000858,-11.666739415102656,0.10000392839840418,44.53783084590253,47.58289108965525,0.5415247783544146,0.5404973732443494,-0.6204676952346109,-1.501672340451048,37.416066244456104,0.553503036499027,0.035009371882910756,-0.5072566986083977,-1.1544188103585071,0.13990541314171168,-0.8308377544834542,-0.18367564273334125,1.191646472063475,7.1428905475432884,-40.60940519645473,0.32358105587505487,6,0.6700296401977539,0.6700296401977539,-0.7210092544555664,-1.7770347595214844,1.747903823852539,2,0.169642912469413,-2.599997381067739,16.342901229858402,-1.9333350792882056,16.779876708984375,-2.5000027280514314,16.255504608154293,0.169642912469413
569,2000-06-22,16.197242736816403,16.57595443725586,16.138978958129886,16.255504608154293,724511.0,-0.007142779476899452,-4.000021824531139,1.999869058530593,41.17649324332872,46.20250112411421,0.5618613974468438,0.6103048237364668,-0.485218663432212,-1.3717650708777125,35.75558416418913,0.436975479125973,0.01871510523715969,-0.5742584228515675,-1.2540378375050452,0.10552099180191021,-0.9141481301783081,-0.23436871552482685,1.2581757120578914,6.896590649967919,-38.89544007385788,0.3398897073267393,6,0.7282924652099645,0.7282924652099645,-0.48795700073241655,-1.5439825057983345,2.3305377960205114,3,0.19064745490472257,-11.666739415102656,16.31376838684082,-2.599997381067739,16.342901229858402,-1.9333350792882056,16.779876708984375,0.19064745490472257
570,2000-06-23,16.430295944213867,16.517690658569336,16.255504608154293,16.31376838684082,345199.0,0.01438844939131112,-1.2499918158902295,-2.0000654750212794,43.54837602559373,45.25911833502922,0.17861618728475293,0.3807101620380209,-0.7020892641484053,-1.5964577273309217,34.68186934364419,0.32044792175293324,-0.0416718269329408,-0.33100910186767507,-1.0254184195889735,0.36340021585362337,-0.6782137607283225,0.01619555699297237,0.9461361352157631,34.482727480024735,-8.81597370463686,0.3472046588606485,6,0.1747903823852539,0.4952392578125,-0.7064442634582484,-1.777035713195799,2.7966461181640625,4,0.1631205286801214,-4.000021824531139,16.197242736816403,-11.666739415102656,16.31376838684082,-2.599997381067739,16.342901229858402,0.1631205286801214
571,2000-06-26,16.430295944213867,16.779876708984375,16.430295944213867,16.605085372924805,723009.0,0.0,-3.0000218245307724,-1.4999836317805348,42.62296489615251,44.39767511074007,0.09625922961991762,0.3891923774404482,-0.6630334622039555,-1.584291087972007,33.730646078256726,0.3495807647705078,-0.11617849237160627,-0.32372617721557617,-1.0292863182686816,0.3818339638375292,-0.6765062477421289,0.02905389331097652,0.87188894793778,39.99999999999952,0.6818870717284895,0.35278007052655325,6,0.1747903823852539,0.4952392578125,-0.7064442634582484,-1.777035713195799,2.5344600677490234,0,0.17021276595744683,-1.2499918158902295,16.430295944213867,-4.000021824531139,16.197242736816403,-11.666739415102656,16.31376838684082,0.17021276595744683
572,2000-06-27,16.98379898071289,17.216852188110348,16.430295944213867,16.48855972290039,806037.0,0.03368795293635274,-1.5714250082620806,-2.833347883020515,48.1481499443962,44.74746924588963,-0.44973541672734285,-0.18528204606661802,-1.154278212966135,-2.128332335102572,32.70995913916846,0.7865562438964808,-0.1944888829914717,0.23705978393554616,-0.4550623024215028,0.9291818702925951,-0.10900125924297654,0.5831208271140689,0.2485935553974521,78.37842142144287,41.77383737713111,0.34606104317852365,6,-0.30588340759277344,-0.05826377868652344,-1.1434204578399658,-2.257709503173828,1.9226932525634766,1,0.1475128818308069,-3.0000218245307724,16.430295944213867,-1.2499918158902295,16.430295944213867,-4.000021824531139,16.197242736816403,0.1475128818308069
573,2000-06-28,16.794441223144528,17.47903823852539,16.605085372924805,17.216852188110348,954071.0,-0.011149316933355191,-1.1818203462224521,-0.8529432154301207,45.16127064049242,44.2098326503888,-0.2986326986308754,-0.0041684905315904075,-0.8913699837017397,-1.942611758876497,31.770352760555877,0.8739528656005859,-0.24037220724537178,0.05280017852782848,-0.6361750625930434,0.7417754196487003,-0.29168744203260744,0.3972877990882644,-0.6554622650146413,48.912930539997355,17.322239289834123,0.3444876205604352,6,0.014567375183109021,0.1310939788818395,-0.7938382625579798,-1.8789949417114222,2.403367996215824,2,0.1656549073017035,-1.5714250082620806,16.98379898071289,-3.0000218245307724,16.430295944213867,-1.2499918158902295,16.430295944213867,0.1656549073017035
574,2000-06-29,16.48855972290039,16.867271423339847,16.40116310119629,16.75074577331543,485296.0,-0.01821325855263345,-1.1333199477964222,0.6206894994694421,37.41008617502082,43.324492958660215,-0.017417321677601905,0.30108951358430147,-0.5214891117792604,-1.6375315344901349,31.29211094936739,0.46610832214355824,-0.25999025365767636,-0.24288530349731374,-0.940900063346298,0.45512945635167057,-0.5918926834218041,0.10612207642717664,-0.3227795791625958,19.047708126781263,-4.831441140977972,0.3490073799244921,6,0.3204488754272461,0.43697547912597656,-0.48067378997802734,-1.5439820289611816,2.5927238464355433,3,0.09540630074609413,-1.1818203462224521,16.794441223144528,-1.5714250082620806,16.98379898071289,-3.0000218245307724,16.430295944213867,0.09540630074609413
575,2000-06-30,16.80900764465332,17.042062759399414,16.31376838684082,16.31376838684082,958362.0,0.019434561122271488,-1.9411819078136554,-1.8888848473385178,47.279555341979254,43.58719250669265,-0.28060233485632224,-0.020404560600660204,-0.7757119245076041,-1.9587860753907584,30.70340862531823,0.7282943725585938,-0.265360875200372,0.07756261825561594,-0.6204521415933684,0.7755773781046003,-0.27144476166887443,0.4265699981801063,-0.6169623390197749,42.499963171325355,19.298522298707177,0.3490073799244921,6,9.5367431640625e-07,0.11652755737304688,-0.7428581714630127,-1.8644299507141113,1.7770366668701207,4,0.10225308504338204,-1.1333199477964222,16.48855972290039,-1.1818203462224521,16.794441223144528,-1.5714250082620806,16.98379898071289,0.10225308504338204
576,2000-07-03,16.896404266357422,17.187721252441403,16.634218215942386,16.867271423339847,290276.0,0.005199392108784062,-1.2352954769534172,0.058825794922349246,53.65854177856103,44.838140987936356,-0.3908313210088181,-0.1136268921493766,-0.7982590687209878,-2.0404423520639874,30.051966331175194,0.5535030364990163,-0.2760134136297978,0.1649592399597175,-0.5330555198892668,0.8629739998087018,-0.18404813996477287,0.5139666198842079,-0.6786191020660404,50.0000818414992,23.197163494685096,0.3490073799244921,7,-0.08739566802978516,0.029130935668945312,-0.6044840812683105,-1.951826572418213,2.4470653533935547,0,0.13793099166435452,-1.9411819078136554,16.80900764465332,-1.1333199477964222,16.48855972290039,-1.1818203462224521,16.794441223144528,0.13793099166435452
577,2000-07-05,17.129457473754886,17.362510681152347,16.954666137695312,17.216852188110348,619170.0,0.013793065300970575,1.1538523525086157,-2.9998690585309586,54.03225295474319,45.89307677780754,-0.5594056135450174,-0.3509048261193861,-0.9671133712578417,-2.261690242640187,29.70092472887392,0.4661064147949254,-0.23042776222274597,0.38927288055420206,-0.32470419658891103,1.1032499576973152,0.032284341982645515,0.7462614191257586,-0.8864472479788255,70.00001636830014,40.71535806607996,0.35698853857155627,7,-0.32044887542724965,-0.20392227172851918,-0.7282931804657018,-2.1848797798156774,1.8644313812255824,2,0.10714282930559715,-1.2352954769534172,16.896404266357422,-1.9411819078136554,16.80900764465332,-1.1333199477964222,16.48855972290039,0.10714282930559715
578,2000-07-06,17.595565795898438,18.119935989379886,17.187721252441403,17.245983123779293,2324141.0,0.027210921470087746,-3.000008184176682,-4.000043649061911,62.40601762854031,48.25191282060883,-0.9214725483708328,-0.8224715875772262,-1.3585263513119514,-2.717814502542069,29.3142382520129,0.990478515625,-0.20752790336404559,0.8320757865905755,0.03859494149921616,1.6255566316819348,0.4353353640448958,1.228816209136255,-1.327835009867389,70.96779984624338,36.72910128872647,0.3967404225456796,7,-0.40784549713134766,-0.46610832214355113,-1.1725525856018066,-2.3305392265319824,1.6896400451660156,3,0.07450322726669634,1.1538523525086157,17.129457473754886,-1.2352954769534172,16.896404266357422,-1.9411819078136554,16.80900764465332,0.07450322726669634
579,2000-07-07,18.14906883239746,18.265594482421875,17.537302017211914,17.71209144592285,1861372.0,0.03145696153902855,1.1739142811596184,1.2499972719634098,73.3813156351492,51.56668388833722,-1.306371798581619,-1.3705277660438497,-1.8415711138527797,-3.2547574662320553,29.29338146966667,0.7282924652099609,-0.1203820910984632,1.3375114440917955,0.3444509579261208,2.3305719302574683,0.8409812010089581,1.8340416871746328,-1.8072498382324582,94.02991637993627,53.16924689225471,0.4965302430828367,7,-0.8593873977661133,-0.946782112121582,-1.72605562210083,-2.53446102142334,0.40784263610839844,4,0.05778480409368503,-3.000008184176682,17.595565795898438,1.1538523525086157,17.129457473754886,-1.2352954769534172,16.896404266357422,0.05778480409368503
580,2000-07-10,18.119935989379886,18.3238582611084,17.945146560668945,18.23646354675293,1846998.0,-0.0016051976708342242,1.5999973810677386,-0.2666672486490652,68.85245285793332,54.48107143964619,-1.131329870674147,-1.3630997702198258,-1.7436832807311653,-3.2132521837689474,28.886052134370793,0.3787117004394531,-0.03306795923677086,1.2777902603149442,0.1640316154481276,2.391548905181759,0.7209109378815377,1.8346695827483508,-1.6626904659194714,87.93102280500956,47.96664125848602,0.5568793224334074,7,-0.801122665405277,-0.8885173797607457,-1.689639568328861,-2.5053281784057653,0.4952392578125,0,0.053054689625807505,1.1739142811596184,18.14906883239746,-3.000008184176682,17.595565795898438,1.1538523525086157,17.129457473754886,0.053054689625807505
581,2000-07-11,18.673439025878906,18.8190975189209,18.06167221069336,18.178199768066406,1862445.0,0.03054663310198391,-1.0799976953456458,-4.249975447670932,81.74601483747824,58.21416753887753,-1.4898553665587784,-1.882935833300916,-2.2233994491792153,-3.750108289026514,28.479429708444908,0.7574253082275391,0.10294885412268329,1.7486319541931152,0.36622775217237447,3.131036156213856,1.057429853182743,2.4398340552034874,-2.066864483406654,92.18751118926976,46.51876659841945,0.6912021010103706,7,-1.1070060729980469,-1.1944007873535156,-2.192162275314331,-3.058831214904785,-0.7282924652099609,1,-0.004680161711741904,1.5999973810677386,18.119935989379886,1.1739142811596184,18.14906883239746,-3.000008184176682,17.595565795898438,-0.004680161711741904
582,2000-07-12,18.58604431152344,18.673439025878906,18.265594482421875,18.644306182861328,1677295.0,-0.004680161711741904,5.99996726356107,-0.11764388710869383,80.46876798276425,62.13722279912996,-1.286578235082409,-1.7305436155245069,-2.0767384081806632,-3.638498262386131,29.033061518045532,0.40784454345703125,0.22416853772016765,1.5636459350585987,0.0034683086695608267,3.1238235614476366,0.783557121864078,2.3437347482531194,-1.7582174714063257,85.71431911901077,33.71938112056552,0.7800888131945194,7,-1.0196113586425817,-1.1070060729980504,-2.0829188823699987,-2.97143650054932,-0.17479133605957387,2,0.0407523675039303,-1.0799976953456458,18.673439025878906,1.5999973810677386,18.119935989379886,1.1739142811596184,18.14906883239746,0.0407523675039303
583,2000-07-13,18.411252975463867,18.55691146850586,18.06167221069336,18.49864959716797,620028.0,-0.009404439865195124,3.8571829431406846,1.5000654750213709,79.23074017461208,66.78396213241787,-0.9591928733050104,-1.5092351864053413,-1.8453681959061043,-3.4337500792472486,29.238918565205708,0.5243721008300817,0.3581769501251628,1.3101989746093743,-0.36522490297905463,2.9856228521978014,0.47248703581515983,2.1479109134035888,-1.3842990674663724,68.18177759921433,10.04919301502973,0.8377119387942139,7,-0.8448200225830078,-0.9322147369384766,-1.8862786293029785,-2.796645164489746,-0.3495807647705078,3,0.031645639777643675,5.99996726356107,18.58604431152344,-1.0799976953456458,18.673439025878906,1.5999973810677386,18.119935989379886,0.031645639777643675
584,2000-07-14,18.73170280456543,18.73170280456543,18.14906883239746,18.3238582611084,1069924.0,0.01740510705754872,1.8571375123931384,-4.666593919818424,79.69922702260455,70.38614787470956,-1.0370475862646877,-1.7544408558616311,-2.087444324250047,-3.7188194760774227,29.75977343464712,0.5826339721679688,0.4466897379900914,1.5257745742797866,-0.2838239474378561,3.3353730959974275,0.620975313420967,2.430573835138606,-1.5255345354755931,90.00004364887101,27.683077090383968,0.9047992608588208,7,-1.005044937133789,-1.252664566040039,-2.206728458404541,-3.1170949935913086,0.08739471435546875,4,0.029548997348181283,3.8571829431406846,18.411252975463867,5.99996726356107,18.58604431152344,-1.0799976953456458,18.673439025878906,0.029548997348181283
585,2000-07-17,18.935625076293945,19.19780921936035,18.440385818481445,18.73170280456543,1306780.0,0.010886478066415517,1.0800033522420738,0.5,80.71426567147432,73.3923394183666,-1.0142441412653191,-1.841705395391994,-2.213703131682017,-3.881164826694171,31.437911353328964,0.7574234008789062,0.581330942045696,1.5956908226013198,-0.31185464780720906,3.503236293009847,0.6419180873970554,2.549463557805584,-1.568163882221004,76.92319314780337,11.296525251156226,0.9537727352042635,7,-0.8593873977661133,-1.2672309875488281,-2.4106507301330566,-3.321017265319824,-0.5243721008300781,0,-0.020000058422270373,1.8571375123931384,18.73170280456543,3.8571829431406846,18.411252975463867,5.99996726356107,18.58604431152344,-0.020000058422270373
586,2000-07-18,19.256074905395508,19.372600555419922,18.789966583251953,19.052152633666992,748325.0,0.01692311860899398,1.6666783064164121,1.0,79.54543763606148,76.22713771629085,-1.078153897744194,-2.0734392708601597,-2.4474080136257115,-4.140541660051319,33.0655315758451,0.5826339721679688,0.802862156397417,1.7923307418823242,-0.27675595449209567,3.8614174382567423,0.7577873936951143,2.826874090069534,-1.6689719482880783,91.11121134170614,25.978182480395958,1.0345433481872093,7,-0.9759140014648438,-1.5002851486206055,-2.6364221572875977,-3.5832033157348633,-0.5243721008300781,1,-0.03328298530992646,1.0800033522420738,18.935625076293945,1.8571375123931384,18.73170280456543,3.8571829431406846,18.411252975463867,-0.03328298530992646
587,2000-07-19,18.935625076293945,19.285205841064453,18.789966583251953,19.110414505004886,718074.0,-0.016641492654963286,-1.1250051151104454,-0.8571375123931558,76.92307692307705,77.84014430457272,-0.5303251974382519,-1.6324882879460958,-2.0477832472921946,-3.763983420663795,34.78111041765356,0.4952392578125,0.9615735757374893,1.3422447204589858,-0.7558422547378463,3.440331695655818,0.29320123286057154,2.3912882080574,-1.098552455422766,66.66671516534169,-0.4966470578313249,1.0490434875984156,7,-0.48067378997802734,-1.179835319519043,-2.2285780906677246,-3.2044906616210938,-0.6700305938720703,2,-0.052307674641541624,1.6666783064164121,19.256074905395508,1.0800033522420738,18.935625076293945,1.8571375123931384,18.73170280456543,-0.052307674641541624
588,2000-07-20,19.081283569335934,19.110414505004886,18.76083374023437,18.96475601196289,636548.0,0.007692299169164585,3.000021824530691,-0.6666739415102236,83.96942253675998,79.01660062697393,-0.4951409075797848,-1.644494864259034,-2.1184550046520307,-3.8530471739175614,36.711888162382394,0.3495807647705149,1.1046900941427467,1.3495274543762186,-0.7582448645907789,3.457299773343216,0.29564129489271807,2.403413613859719,-1.0292370376279294,76.19048361375097,2.8193327208279584,1.053886159483499,7,-0.42241001129150035,-1.3254938125610316,-2.3742365837097132,-3.3501491546630824,-0.6991615295410121,3,-0.035114545173932754,-1.1250051151104454,18.935625076293945,1.6666783064164121,19.256074905395508,1.0800033522420738,18.935625076293945,-0.035114545173932754
589,2000-07-21,19.285205841064453,19.3143367767334,18.935625076293945,18.99388885498047,751543.0,0.010687031141669578,1.1666739415102576,2.4999836317806112,83.46452877131685,80.64016461734987,-0.5821759329661376,-1.6919607432882735,-2.255683790698683,-3.995358289579272,39.19934009737204,0.3787117004394531,1.2501950306391265,1.3990515708923326,-0.6877260327242993,3.4858291745089662,0.3556627690840166,2.4424403727006485,-1.0482817460367784,90.62504475712481,12.797467104566238,1.0433888018083168,7,-0.5680694580078125,-1.5294160842895508,-2.534461259841919,-3.5540714263916016,-1.369192123413086,4,-0.06344415716661911,3.000021824530691,19.081283569335934,-1.1250051151104454,18.935625076293945,1.6666783064164121,19.256074905395508,-0.06344415716661911
590,2000-07-24,19.110414505004886,19.343469619750977,18.877361297607425,19.285205841064453,723223.0,-0.009063493410445211,2.1999869054244034,-0.6000039283983798,79.23071073109841,80.36068638330765,-0.2817375508945581,-1.3766691764969998,-2.005463530342791,-3.7588815587103284,41.752296147067504,0.46610832214355113,1.3291037547207871,1.0902543067932164,-0.946496538387045,3.127005151973476,0.07187888420308752,2.1086297293833454,-0.714495705522296,57.14281260327698,-23.20488261081522,1.01837542259013,7,-0.39327812194824574,-1.354624748229984,-2.2795579433441198,-3.379280090332035,-0.6408977508544957,0,-0.01524388631171203,1.1666739415102576,19.285205841064453,3.000021824530691,19.081283569335934,-1.1250051151104454,18.935625076293945,-0.01524388631171203
591,2000-07-25,19.22694206237793,19.343469619750977,18.99388885498047,18.99388885498047,519837.0,0.00609759444739022,-2.0000081841767128,-1.3333224211870505,78.57137660863818,80.14986511951587,-0.34810033556117403,-1.3417274588892525,-2.068070739327414,-3.811489585709243,43.926004816718425,0.3495807647705078,1.3196855115018309,1.066949558258056,-0.8927643935541596,3.0266635100702715,0.08709258235194994,2.046806534164162,-0.6942878170641116,79.99993452690792,-1.588237038100317,0.9798569759061077,7,-0.5098056793212891,-1.4711523056030273,-2.4761977195739746,-3.495807647705078,-1.1070060729980433,1,-0.042424275491532826,2.1999869054244034,19.110414505004886,1.1666739415102576,19.285205841064453,3.000021824530691,19.081283569335934,-0.042424275491532826
592,2000-07-26,19.48912811279297,19.57652282714844,19.023019790649414,19.110414505004886,1167970.0,0.01363638843683157,-1.0000000000000129,1.6250092071987865,77.31087073737041,79.93654629315567,-0.523794899855389,-1.4826111760865892,-2.2919001245935178,-4.006187138558959,45.55123126734026,0.553503036499027,1.35941636463264,1.2038691520690925,-0.7595655790049065,3.1673038831430915,0.22215178653209477,2.1855865176060902,-0.8388813840642975,89.28578109508543,6.091718323889694,0.9817173655369987,7,-0.6263322830200195,-1.631377220153805,-2.6801202297210693,-3.757993698120117,-1.0705928802490234,2,-0.03886399144404784,-2.0000081841767128,19.22694206237793,2.1999869054244034,19.110414505004886,1.1666739415102576,19.285205841064453,-0.03886399144404784
593,2000-07-27,19.57652282714844,19.72218132019043,19.372600555419922,19.372600555419922,1412764.0,0.004484280356190196,-2.428568756196569,0.5384603762181908,73.78634790374832,79.27955972439388,-0.4788717487005165,-1.4238965503700527,-2.3466450206400857,-4.021178792341695,46.9216288237719,0.3495807647705078,1.3030448105291867,1.1521597862243702,-0.7600963446946132,3.0644159171433536,0.19603172076487851,2.108287851683862,-0.7780719226726056,82.75863625998784,0.8966024564855104,0.9561280654594908,7,-0.49523925781250355,-1.6459426879882848,-2.614573478698734,-3.8453884124755895,-1.3691921234130895,3,-0.06696431007188819,-1.0000000000000129,19.48912811279297,-2.0000081841767128,19.22694206237793,2.1999869054244034,19.110414505004886,-0.06696431007188819
594,2000-07-28,18.06167221069336,19.75131225585937,17.857751846313477,19.57652282714844,1259795.0,-0.07738098485775569,1.0312491687962573,-7.428568756196457,49.35064658993265,75.79471315977815,1.0403430919623595,0.22646121624194748,-0.8048042952639278,-2.4415336943671644,47.541182472890185,1.8935604095458949,1.219430777855564,-0.44134645462036204,-2.135293118847912,1.2526002096071878,-1.2883197867341352,0.4056268774934111,1.6605091094970703,10.769150186699672,-67.42013596496349,0.8469733321137747,7,0.7428598403930664,-0.11652660369873047,-1.0778741836547852,-2.330537796020508,1.3983230590820312,4,0.01774198010923045,-2.428568756196569,19.57652282714844,-1.0000000000000129,19.48912811279297,-2.0000081841767128,19.22694206237793,0.01774198010923045
595,2000-07-31,18.527780532836914,18.8190975189209,17.945146560668945,18.032541275024414,1121200.0,0.025806487721972804,-1.608697137391542,-0.32692283478843265,48.34437488103182,72.32792840921931,0.570267783570646,-0.10991406072123056,-1.2379498114815277,-2.841339929074355,47.92471101727159,0.8739509582519531,1.1626853642381363,-0.06117677688598633,-1.5559496679851073,1.4335961142131346,-0.808563222435545,0.6862096686635724,1.2235317230224574,35.38459523898267,-39.33893698042107,0.74738644554956,7,0.2767515182495117,-0.5243721008300817,-1.6022453308105469,-2.7966461181640625,0.23305320739745738,0,-0.03301889366086286,1.0312491687962573,18.06167221069336,-2.428568756196569,19.57652282714844,-1.0000000000000129,19.48912811279297,-0.03301889366086286
596,2000-08-01,19.22694206237793,19.285205841064453,18.55691146850586,18.644306182861328,693187.0,0.037735849056603765,1.0833308326263154,1.1764735333990632,56.395337550261075,70.0470684789064,-0.14914501859435703,-0.6593295250292428,-1.913188382605064,-3.470390960297923,48.350531538364585,0.7574253082275391,1.0936517047258434,0.5214578628540032,-0.7668590236229917,1.8097747493309981,-0.12270058038449605,1.1656163060925024,0.5243701934814418,72.30771245332522,-0.9831943504999856,0.6441584432384982,8,-0.4224100112915039,-1.194401741027832,-2.4616312980651855,-3.495807647705078,-0.9030838012695312,1,-0.039393955927584656,-1.608697137391542,18.527780532836914,1.0312491687962573,18.06167221069336,-2.428568756196569,19.57652282714844,-0.039393955927584656
597,2000-08-02,18.96475601196289,19.110414505004886,18.644306182861328,19.110414505004886,520266.0,-0.01363638843683146,5.400015713593304,-0.24999918158635365,55.428566725193434,66.87586227762124,0.1314289740912571,-0.266248356048699,-1.6174238810883068,-3.13844209704963,48.54710732995185,0.5826358795166016,0.9886231141845023,0.16750688552856374,-0.8886836371651547,1.2236974082222822,-0.3605883758182955,0.695602146875423,0.748685035705563,58.46151831590579,-14.83637546273161,0.5280952613468598,8,-0.16022396087646484,-0.932215690612793,-2.1994452476501465,-3.233621597290039,-0.9613475799560547,2,-0.04454684373740925,1.0833308326263154,19.22694206237793,-1.608697137391542,18.527780532836914,1.0312491687962573,18.06167221069336,-0.04454684373740925
598,2000-08-03,18.906492233276367,19.285205841064453,18.877361297607425,18.99388885498047,437882.0,-0.003072213460050377,-4.6000104757292695,0.6000104757290307,51.80721703564343,63.35838319587974,0.1813634730944571,-0.11039780896982876,-1.5171140333705893,-3.0119066735449067,47.93085158239588,0.4078445434570277,0.8676295825113698,0.04369678497314311,-0.8484646730809828,0.935858243027269,-0.40238394405391986,0.4897775140002061,0.7698350303649875,55.38457509334993,-15.147902193932687,0.4460807290270638,8,-0.1019601821899414,-0.8739519119262695,-2.104766845703125,-3.1753578186035156,-1.3109264373779297,3,-0.025808965233307224,5.400015713593304,18.96475601196289,1.0833308326263154,19.22694206237793,-1.608697137391542,18.527780532836914,-0.025808965233307224
599,2000-08-04,19.19780921936035,19.19780921936035,18.644306182861328,18.935625076293945,422864.0,0.015408304326873123,3.2222464717008585,-2.9999345278365817,52.66270470050868,60.406382525814216,-0.1381862121841273,-0.33636281436707804,-1.7809158922460142,-3.234425511137342,46.95639611686101,0.5535030364990234,0.781432975509567,0.28257675170898366,-0.5545370925213966,1.119690595939364,-0.13598017040620647,0.7011336738241738,0.44214653593444453,93.47815257260058,22.772802234111936,0.4185569221151909,8,-0.3932771682739258,-1.165268898010254,-2.3305373191833496,-3.4666748046875,-1.6896400451660156,4,-0.051593309648380936,-4.6000104757292695,18.906492233276367,5.400015713593304,18.96475601196289,1.0833308326263154,19.22694206237793,-0.051593309648380936
600,2000-08-07,19.081283569335934,19.19780921936035,18.935625076293945,19.110414505004886,304651.0,-0.0060697368482496294,1.571436588628137,-0.11110868616327459,48.14813916691418,57.02602281006711,-0.02930955673453539,-0.15191120137933112,-1.6198180637104862,-3.052802046422837,45.87008440749282,0.26218414306640625,0.6498583217731166,0.1179837226867626,-0.6328018400134461,0.8687692853869713,-0.25740905866334174,0.49337650403686695,0.5230281077792363,72.00002095140273,3.7157664026231885,0.37539278135010407,8,-0.27675151824950817,-1.0487432479858363,-2.214011669158932,-3.3501491546630824,-1.573114395141598,0,0.019847286429307998,3.2222464717008585,19.19780921936035,-4.6000104757292695,18.906492233276367,5.400015713593304,18.96475601196289,0.019847286429307998
601,2000-08-08,18.58604431152344,19.110414505004886,18.411252975463867,19.110414505004886,708420.0,-0.025954189927157367,1.6666715165447663,18.000458325144564,46.428572820433914,53.594656374851944,0.4084060777117422,0.35462686199427296,-1.0829640659655446,-2.5221277672708418,43.88690367114999,0.6991615295410192,0.4911442891512685,-0.37288579940795685,-1.131748607488312,0.38597700867239837,-0.7523172034481327,0.006545604632218982,0.983336168975697,20.00008729755193,-46.48575382227084,0.3794314040401769,8,0.21848773956298473,-0.39327907562256215,-1.718772411346439,-2.8549098968505895,-1.3983230590820384,1,0.009404337242570726,1.571436588628137,19.081283569335934,3.2222464717008585,19.19780921936035,-4.6000104757292695,18.906492233276367,0.009404337242570726
602,2000-08-09,19.343469619750977,19.401731491088867,18.352989196777344,18.46951675415039,649206.0,0.0407523675039303,1.1176518164049336,-1.6666715165447528,52.38095568018178,51.216279461122326,-0.4155536411649621,-0.3616885387071953,-1.806959067433521,-3.239819072816289,41.965505441864046,1.0487422943115234,0.3732170244802404,0.3466682434082031,-0.4094350322767255,1.1027715190931318,-0.03138339443426119,0.7247198812506674,0.1916782880644483,94.44459600285899,27.980669833372858,0.37805163784246365,8,-0.5389375686645508,-0.9904804229736328,-2.4761977195739746,-3.466676712036133,-1.8353004455566406,2,-0.05271088272610036,1.6666715165447663,18.58604431152344,1.571436588628137,19.081283569335934,3.2222464717008585,19.19780921936035,-0.05271088272610036
603,2000-08-10,18.99388885498047,19.343469619750977,18.8190975189209,19.343469619750977,658861.0,-0.018072288562624883,2.000005456102924,-0.3999995635122424,47.42268423958604,51.00206142219493,-0.17579793021434753,0.03560540453898042,-1.4198077435143972,-2.8442261541312206,40.559905581986236,0.5243721008300781,0.23966561789708862,-0.032044315338133345,-0.7362730612552326,0.6721844305789659,-0.384158688296683,0.3200700576204163,0.5077111316049177,61.111262669525665,-2.2015807386868147,0.35211437295854947,8,-0.3204498291015625,-0.5243721008300817,-2.126616954803467,-3.0588326454162598,-1.7187728881835938,3,-0.05214732120083532,1.1176518164049336,19.343469619750977,1.6666715165447663,18.58604431152344,1.571436588628137,19.081283569335934,-0.05214732120083532
604,2000-08-11,19.285205841064453,19.343469619750977,18.906492233276367,19.081283569335934,568753.0,0.015337406062982062,1.7272748916718252,-0.5833337880085872,51.515159531463,51.35437082779839,-0.3076582613477612,-0.2235815174999587,-1.6628203264824073,-3.091091078214177,38.89748667449404,0.4369773864746094,0.09843952784598287,0.23159751892089986,-0.4674301712662192,0.9306252091080189,-0.11791632617266146,0.5811113640144612,0.18351718271549444,88.88901013562052,23.77141456462597,0.34951384509356037,8,-0.40784549713134766,-0.6408987045288086,-2.126616954803467,-3.0879640579223633,-1.6896400451660156,4,-0.08761327512347439,2.000005456102924,18.99388885498047,1.1176518164049336,19.343469619750977,1.6666715165447663,18.58604431152344,-0.08761327512347439
605,2000-08-14,18.55691146850586,19.285205841064453,18.3238582611084,19.285205841064453,1042463.0,-0.037764407523606436,1.6399972763175814,-3.5714312438033686,44.74885339649057,50.060317032935004,0.4751723407609134,0.5005492676915395,-0.8974450690960154,-2.3188723117757277,36.54033600586395,0.9613475799560547,-0.047975849095887924,-0.4777611732482896,-1.209975572193212,0.25445322569663276,-0.843868372720749,-0.1116539737758302,0.8795921317247597,21.621578578557322,-39.894490394669546,0.36610719947246106,8,0.30588340759277344,0.2476205825805664,-1.310927391052246,-2.2868404388427734,-1.0196094512939453,0,-0.05651491607810988,1.7272748916718252,19.285205841064453,2.000005456102924,18.99388885498047,1.1176518164049336,19.343469619750977,-0.05651491607810988
606,2000-08-15,18.615175247192386,18.906492233276367,18.382122039794922,18.55691146850586,1280605.0,0.003139734690517315,-1.5714339162032858,-0.08000031427105318,42.9245220377614,48.67097873433144,0.3587274855851845,0.41298288319066856,-0.920003890632838,-2.335683008442704,33.9079218159621,0.5243701934814453,0.010486618029254657,-0.3874524116516085,-1.1348093871198799,0.3599045638166629,-0.7611308993857442,-0.013773923917472786,0.7897533179598888,27.02701746190196,-29.69676781121378,0.3736784877341357,8,0.24761962890624645,0.18935680389403942,-1.3400592803955114,-2.3014059066772496,-0.8739509582519567,1,-0.05946793722315413,1.6399972763175814,18.55691146850586,1.7272748916718252,19.285205841064453,2.000005456102924,18.99388885498047,-0.05946793722315413
607,2000-08-16,17.945146560668945,18.73170280456543,17.886882781982422,18.644306182861328,784368.0,-0.03599368137157333,-1.071431410833499,-11.999901790682477,37.93104032163156,47.12918132166345,0.9710286694756398,1.0593143205615974,-0.22319812157834917,-1.619303856829326,31.42445014193686,0.8448200225830078,0.027657946038228687,-1.0079571723937981,-1.892657677666751,-0.12325666712084526,-1.4503074250302745,-0.5656069197573217,1.4288384701065553,4.000020951430655,-47.388606529315055,0.44235025263647587,8,0.6991605758666992,0.8593854904174805,-0.4224109649658203,-1.281796932220459,0.14565658569335938,2,-0.042207808427021765,-1.5714339162032858,18.615175247192386,1.6399972763175814,18.55691146850586,1.7272748916718252,19.285205841064453,-0.042207808427021765
608,2000-08-17,18.411252975463867,18.644306182861328,17.97427749633789,18.178199768066406,792735.0,0.025973954195309013,-1.0909066559528593,-0.3333333333333333,53.06122517152488,47.173461373998585,0.4774989956077107,0.5696430312601919,-0.6621940804442765,-2.0382046274433065,28.90141769555474,0.6991596221923828,-0.0475173090321519,-0.5083492279052741,-1.422855283525724,0.4061568277151757,-0.9656022557154991,-0.05109620009504923,0.9324073916223945,35.9999266699927,-19.678850922919324,0.4572530278102244,8,0.23305416107177734,0.3932790756225586,-0.8885173797607422,-1.6313767433166504,0.08739662170410156,3,-0.049050643238298,-1.071431410833499,17.945146560668945,-1.5714339162032858,18.615175247192386,1.6399972763175814,18.55691146850586,-0.049050643238298
609,2000-08-18,18.06167221069336,18.46951675415039,17.79948616027832,18.440385818481445,687824.0,-0.018987342427828402,2.06667365048603,-1.6250092071988018,45.83332622903023,46.91625993645593,0.7252369034269037,0.8673281896819063,-0.2908843630015241,-1.643902078981263,26.15310242468628,0.6700305938720703,-0.11179047421683919,-0.7967533111572251,-1.7700875073038524,0.17658088498940216,-1.283420409230537,-0.31008621308391326,1.2522699859774455,17.64707392691397,-38.92168747246302,0.486667098073313,8,0.5389366149902344,0.7137269973754883,-0.5389366149902344,-1.23809814453125,-0.7865562438964844,4,-0.04354836222920744,-1.0909066559528593,18.411252975463867,-1.071431410833499,17.945146560668945,-1.5714339162032858,18.615175247192386,-0.04354836222920744
610,2000-08-21,18.8190975189209,18.96475601196289,17.97427749633789,18.06167221069336,1058339.0,0.04193550294745729,-1.1250007672649969,-1.9999949636120975,46.391748750102096,46.91216837308572,-0.08190368208760646,0.09165850008970722,-1.027661941184114,-2.3577941339632176,23.09725182545722,0.990478515625,-0.13329737053258484,-0.02476215362548828,-0.9909110347601278,0.9413867275091512,-0.5078365941928062,0.4583122869418297,0.4342664362942088,87.5000204603748,31.562151266740628,0.4830744405673191,8,-0.2184886932373047,-0.04369831085205078,-1.2162494659423828,-1.995523452758789,-1.6022453308105504,0,-0.06501543029852042,2.06667365048603,18.06167221069336,-1.0909066559528593,18.411252975463867,-1.071431410833499,17.945146560668945,-0.06501543029852042
611,2000-08-22,18.411252975463867,19.168678283691406,18.294727325439453,19.110414505004886,896145.0,-0.021671843883426467,1.1428531342948538,-0.9230765356614982,45.22612784261677,46.11718750224517,0.33362333252563303,0.458782407027563,-0.5877524261558307,-1.9069505307977437,19.743965060855537,0.8739509582519531,-0.1956686878231899,-0.391822242736815,-1.3587475258781438,0.5751030404045139,-0.8752848843074794,0.09164039883384945,0.7839558679537681,44.68085995561753,-10.485955997472765,0.4834626415706638,8,0.16022491455078125,0.36414623260498047,-0.5389370918273926,-1.3983230590820312,-1.0778732299804652,1,-0.04746830427112381,-1.1250007672649969,18.8190975189209,2.06667365048603,18.06167221069336,-1.0909066559528593,18.411252975463867,-0.04746830427112381
612,2000-08-23,18.73170280456543,18.848228454589844,18.265594482421875,18.411252975463867,737383.0,0.01740510705754872,1.1052675106997387,-0.4583344700214402,48.55769987440468,46.24330035055836,-0.0924541411761517,0.08293060625349113,-0.8593088756749196,-2.185357422361246,15.997510154909051,0.5826339721679688,-0.21935040894393154,-0.03350114822387695,-0.945032789556798,0.8780304931090441,-0.4892669688903375,0.4222646724425836,0.43697547912597656,68.08515973370518,12.411107533018424,0.4557658206664609,8,-0.16022491455078125,0.04369640350341797,-0.7137274742126465,-1.6313772201538086,-1.747903823852539,2,-0.05287712099423192,1.1428531342948538,18.411252975463867,-1.1250007672649969,18.8190975189209,2.06667365048603,18.06167221069336,-0.05287712099423192
613,2000-08-24,18.265594482421875,18.73170280456543,18.178199768066406,18.73170280456543,671304.0,-0.024883392983896302,1.374997442455243,-1.4545438312461312,42.52336920389743,45.2442125363844,0.28997535966694343,0.46988300258747984,-0.3552893479112811,-1.6850715396901492,11.969548673696655,0.5535030364990234,-0.20789201541910174,-0.43406305313110494,-1.2865728873953266,0.41844678113311673,-0.8603179702632175,-0.007808135998992327,0.9030838012695312,34.04257986685259,-16.153472094405117,0.42625491713211094,8,0.2767515182495117,0.5098047256469727,-0.16022396087646484,-1.1361370086669922,-1.6896400451660156,3,-0.009569430451759064,1.1052675106997387,18.73170280456543,1.1428531342948538,18.411252975463867,-1.1250007672649969,18.8190975189209,-0.009569430451759064
614,2000-08-25,18.382122039794922,18.440385818481445,17.886882781982422,18.178199768066406,736311.0,0.006379620301172784,2.454537879148612,-0.4374997442455243,44.392524794157126,45.20462046945846,0.035619452628203874,0.3990533441606523,-0.42519596222636125,-1.7715136119813266,11.921335483983253,0.5535030364990234,-0.2925158657439866,-0.33355798721313334,-1.1467182866670953,0.4796023122408286,-0.7401381369401143,0.07302216251384763,0.7317885589599626,38.63637040013095,-8.43804002815871,0.4065801497269812,8,0.1019601821899414,0.3932771682739258,-0.1747903823852539,-1.252664566040039,-1.7479038238525355,4,0.006339178747740926,1.374997442455243,18.265594482421875,1.1052675106997387,18.73170280456543,1.1428531342948538,18.411252975463867,0.006339178747740926
615,2000-08-28,17.916013717651367,18.46951675415039,17.8286190032959,18.3238582611084,322672.0,-0.02535661122989452,-1.2000013094661306,-2.0,44.60093463775638,45.390888536124564,0.44841110768879133,0.8611302765409548,0.095287245807679,-1.2744687261108076,11.906403930225366,0.6408977508544922,-0.33548613928584814,-0.7690779685974114,-1.654787675049402,0.11663173785457914,-1.2119328218234067,-0.32622311537141613,1.145319903564456,6.521705094245897,-42.16076305619434,0.44285485322599527,8,0.5680685043334961,0.8593854904174805,0.3204493522644043,-0.6991610527038574,-1.2817955017089808,0,-0.0357723409322388,2.454537879148612,18.382122039794922,1.374997442455243,18.265594482421875,1.1052675106997387,18.73170280456543,-0.0357723409322388
616,2000-08-29,18.46951675415039,18.58604431152344,17.945146560668945,17.945146560668945,654355.0,0.03089431863705805,-1.4444476776965154,-1.2857109452457116,42.7184413561854,45.92282198440833,-0.14296023012224524,0.2613741622743291,-0.41319272521438677,-1.8000146308761984,11.116267026506534,0.6700305938720739,-0.42356960664735155,-0.17770366668701243,-1.0300038443303094,0.6745965109562846,-0.6038537555086627,0.24844642213463786,0.5413429686279336,62.85718027046088,19.138649635614236,0.4261500888216487,8,0.014565467834472656,0.30588245391845703,-0.23305368423461914,-1.1361374855041504,-1.1361370086669886,1,-0.06782335362177516,-1.2000013094661306,17.916013717651367,2.454537879148612,18.382122039794922,1.374997442455243,18.265594482421875,-0.06782335362177516
617,2000-08-30,18.119935989379886,18.644306182861328,18.119935989379886,18.527780532836914,630112.0,-0.01892744512072564,-1.5714218904914503,-0.7777797985603069,42.718441356185416,44.77362378270394,0.2615238486504019,0.5738389851701946,-0.007635594899831233,-1.414922684630337,10.238161102193818,0.5243701934814418,-0.4187102235276896,-0.48504343032836417,-1.3546456433635434,0.3845587827068151,-0.9198445368459538,-0.050242323810774536,0.8424687908984367,32.25802363794614,-8.87790400442455,0.4348011065175899,8,0.3641462326049769,0.6554632186889613,0.11652708053588512,-0.7719907760620153,-1.3983230590820384,2,-0.043408334574552954,-1.4444476776965154,18.46951675415039,-1.2000013094661306,17.916013717651367,2.454537879148612,18.382122039794922,-0.043408334574552954
618,2000-08-31,18.418535232543945,18.702571868896484,18.14906883239746,18.20733070373535,633330.0,0.01647904514337517,-2.377816835832014,-0.5178554726228602,42.787867090478116,44.43523943397593,-0.04015667751717089,0.24960630593681543,-0.24469542953373136,-1.6773093493880538,9.018075120892222,0.582635879516598,-0.39972715602178965,-0.16204633712768413,-1.0233714360675492,0.699278761812181,-0.5927088865976167,0.2686162123422484,0.4973528029343761,67.49977630002422,31.065704539721068,0.4306625494699327,8,0.08011341094970703,0.35686397552490234,-0.058261871337890625,-0.8521018028259277,-1.6386585235595703,3,-0.07789632746126307,-1.5714218904914503,18.119935989379886,-1.4444476776965154,18.46951675415039,-1.2000013094661306,17.916013717651367,-0.07789632746126307
619,2000-09-01,18.20733070373535,18.644306182861328,18.003408432006836,18.527780532836914,611447.0,-0.011466955767221565,1.3157956401579634,-1.5172488530867319,46.81697608125489,44.48248691521513,0.21666723119142972,0.4034890847336534,0.03061964673192108,-1.4344739441792491,8.345768281630464,0.6408977508544922,-0.2857356974704821,-0.32372694015503,-1.1487600497539994,0.5013061694439394,-0.7362434949545147,0.08878961464445467,0.6639012567349702,43.333195112210085,4.8178467350500185,0.41251655479948496,9,0.2913179397583008,0.5680685043334961,0.2986011505126953,-0.2767505645751953,-0.8448200225830043,4,-0.0895999689918745,-2.377816835832014,18.418535232543945,-1.5714218904914503,18.119935989379886,-1.4444476776965154,18.46951675415039,-0.0895999689918745
620,2000-09-05,19.45999526977539,19.54739189147949,18.411252975463867,18.46951675415039,1305492.0,0.06880001173280426,-1.052633573976113,-3.0909004333126995,56.318081825285425,45.71492624662276,-1.045467528922991,-0.8636272406266343,-1.1495696304536018,-2.6506932468314446,7.792278986562557,1.340061187744137,-0.2945115885490175,0.9100020408630378,0.01719644903006312,1.8028076326960125,0.46359924494655047,1.3564048367795252,-1.6605091094970703,94.54536580488046,52.32230865921058,0.4464027959164865,9,-0.7719898223876953,-0.7865562438964844,-1.0851564407348633,-1.5148496627807617,-2.3888015747070312,1,-0.1452095447434104,1.3157956401579634,18.20733070373535,-2.377816835832014,18.418535232543945,-1.5714218904914503,18.119935989379886,-0.1452095447434104
621,2000-09-06,18.76083374023437,19.63478660583496,18.58604431152344,19.54739189147949,1172261.0,-0.03592814488639329,1.1818170996164623,-0.7941193461917673,56.07374245247082,46.55004208863011,-0.325760301404884,-0.1588435040260947,-0.38456284666134977,-1.9076184132261567,8.329665056999971,1.0487422943115199,-0.23964359406411617,0.20210103988647177,-0.6955989617289688,1.0998010415019124,-0.24674896092124854,0.6509510406941921,-0.9263894653320293,46.42855472622834,-0.6034571129357573,0.4488500008077199,9,-0.02913093566894176,-0.04369735717773082,-0.3568634986877406,-0.8156881332397425,-2.0392208099365234,2,-0.1133539987474681,-1.052633573976113,19.45999526977539,1.3157956401579634,18.20733070373535,-2.377816835832014,18.418535232543945,-0.1133539987474681
622,2000-09-07,18.3238582611084,18.46951675415039,17.449905395507812,18.294727325439453,2476037.0,-0.023291900838545265,5.363663418786122,-0.037035959290271425,49.34640895799158,47.30815761686279,0.052834560200373915,0.2085195705502514,0.09669399275556145,-1.420917245710882,8.247124173219069,1.310928344726559,-0.25455949067451655,-0.18389387130737234,-1.006627919872777,0.6388401772580323,-0.5952608955900764,0.22747315297533177,1.3109283447265625,40.00001745951792,-8.079348495715621,0.4113670242827025,9,0.21848773956298828,0.21848773956298828,0.09467792510986328,-0.37871265411376953,-0.8156890869140625,3,-0.054054037174433134,1.1818170996164623,18.76083374023437,-1.052633573976113,19.45999526977539,1.3157956401579634,18.20733070373535,-0.054054037174433134
623,2000-09-08,18.003408432006836,18.294727325439453,17.74122428894043,18.294727325439453,1584612.0,-0.017488119834549454,2.799980358136642,-10.000327375106396,49.56236101269435,47.882583863366925,0.3712198971780616,0.4753308648423946,0.4647190133082688,-1.0460533420624003,8.16012267751402,0.5826339721679688,-0.23948020283789262,-0.4548196792602539,-1.2735754524183243,0.36393609389781645,-0.8641975658392909,-0.04544179268121695,1.631378173828125,25.333324021590442,-25.496888617413383,0.40937788657903557,9,0.5389375686645508,0.5389375686645508,0.4151277542114258,-0.05826282501220703,-0.9030818939208984,4,-0.07119737946011295,5.363663418786122,18.3238582611084,1.1818170996164623,18.76083374023437,-1.052633573976113,19.45999526977539,-0.07119737946011295
624,2000-09-11,17.595565795898438,18.003408432006836,17.47903823852539,18.003408432006836,1393240.0,-0.022653634596398242,1.5714339162032858,1.3999869054244278,40.30023936286836,47.404728832823814,0.7328199930479364,0.7906358837668783,0.9262395548609028,-0.589337004458077,8.204444685170536,0.5243701934814453,-0.2848861478375895,-0.7781803131103509,-1.5862663894326587,0.029905763211957037,-1.182223351271503,-0.3741372749491987,1.9955231857299793,6.666742324577676,-37.8922498332735,0.4040430381611534,9,0.9467802047729492,0.9467802047729492,0.8229703903198242,0.3495798110961914,-1.3983230590820348,0,-0.04635765035212458,2.799980358136642,18.003408432006836,5.363663418786122,18.3238582611084,1.1818170996164623,18.76083374023437,-0.04635765035212458
625,2000-09-12,17.508169174194336,17.916013717651367,17.391643524169922,17.47903823852539,1231046.0,-0.0049669685372932815,-4.14289188405526,-0.07142690118647317,42.457421699767536,47.37572664877739,0.8451571858478459,0.8384211673851922,1.057074672940871,-0.45447415728089524,8.780494484603032,0.5243701934814453,-0.2538384073225828,-0.8131398200988755,-1.7031363450137498,0.07685670481599871,-1.2581380825563109,-0.3681415576414402,2.040096135711668,5.194748876113577,-37.723368336640746,0.44499826245743646,9,1.0050458908081055,1.0050458908081055,0.9103670120239258,0.43697643280029297,-0.9322147369384766,1,-0.008319458853337847,1.5714339162032858,17.595565795898438,2.799980358136642,18.003408432006836,5.363663418786122,18.3238582611084,-0.008319458853337847
626,2000-09-13,17.508169174194336,17.624696731567386,17.420774459838867,17.508169174194336,688468.0,0.0,-1.3333478830205556,0.0,39.20307808313247,46.98513072954928,0.7760602322903054,0.7918324177722518,1.0985912916176659,-0.4083866581507536,9.387674730991618,0.20392227172851918,-0.24723713650314494,-0.7577895164489732,-1.7065850396885374,0.191006006790591,-1.2321872780687535,-0.2833917548291929,1.9538312642822255,10.810700811868713,-27.729136044113893,0.4743977616197815,9,1.0050458908081055,1.0050458908081055,0.9103670120239258,0.43697643280029297,-1.1070060729980469,2,-0.024958376560014317,-4.14289188405526,17.508169174194336,1.5714339162032858,17.595565795898438,2.799980358136642,18.003408432006836,-0.024958376560014317
627,2000-09-14,17.187721252441403,17.275115966796875,17.07119369506836,17.245983123779293,1686306.0,-0.018302765901145657,2.4999836317803217,-100.0,40.237472670534444,46.70175357177776,1.0620535318262831,1.1095117151089973,1.4501750310283157,-0.04557248772722744,9.3725859693264,0.43697547912597656,-0.21583063477921627,-1.040366172790531,-2.097373107378317,0.016640761797255266,-1.5688696400844222,-0.5118627054966396,2.191464909462894,9.523854063390223,-28.362735690264465,0.5285034672938924,9,1.1652688980102575,1.1652688980102575,1.3109273910522496,0.7574243545532262,-0.9322166442871094,3,-0.0271186805567577,-1.3333478830205556,17.508169174194336,-4.14289188405526,17.508169174194336,1.5714339162032858,17.595565795898438,-0.0271186805567577
628,2000-09-15,17.508169174194336,17.595565795898438,17.216852188110348,17.245983123779293,1825329.0,0.018644002718360086,-1.3636515145201982,-4.50013095004262,42.36640038650884,46.20724516125042,0.6692708540433578,0.7567363103372315,1.1502021495797692,-0.31950006364186123,9.1231218921015,0.4078445434570348,-0.2065690814390564,-0.6747640609741197,-1.775094828054364,0.42556670610612457,-1.2249294445142418,-0.12459867743399755,1.7325374396998043,46.87498081837508,8.7080142769287,0.5501653835401228,9,0.8448209762573242,0.8448209762573242,1.0705914497375488,0.43697643280029297,-0.4952392578125,4,0.0,2.4999836317803217,17.187721252441403,-1.3333478830205556,17.508169174194336,-4.14289188405526,17.508169174194336,0.0
629,2000-09-18,17.275115966796875,17.508169174194336,17.187721252441403,17.420774459838867,1404826.0,-0.013311112377241807,1.0000000000000222,-0.5555539389353996,44.164454989637164,44.85684217951173,0.8450491054967415,0.9779830334739614,1.383600662407865,-0.046856365742627304,8.59518478517363,0.32044792175293324,-0.17860000232137452,-0.8684894561767571,-2.040931932029931,0.30395301967641686,-1.454710694103344,-0.2822682182501701,1.8354198719677193,24.13795438998124,-17.287044680295004,0.586221237926587,9,1.0778741836547852,1.0778741836547852,1.2963619232177734,0.6700296401977539,0.11652755737304688,0,-0.010117988732862182,-1.3636515145201982,17.508169174194336,2.4999836317803217,17.187721252441403,-1.3333478830205556,17.508169174194336,-0.010117988732862182
630,2000-09-19,17.595565795898438,17.595565795898438,17.245983123779293,17.245983123779293,899363.0,0.018549793223818112,1.0000000000000204,-2.4000157135935924,41.68975461124109,43.25862130826398,0.25961921612385197,0.5914956716142896,1.0681660954930763,-0.32684583336922657,8.995579301860628,0.3495826721191442,-0.16753623403372586,-0.48686304092407084,-1.6383982014744305,0.6646721196262888,-1.0626306211992507,0.08890453935110898,1.3926095142443842,94.73698719826263,53.708761952832965,0.5757675802751806,9,0.1747894287109375,0.7574243545532227,1.1652679443359375,0.3495798110961914,-0.2913169860839844,1,-0.07947019580398984,1.0000000000000222,17.275115966796875,-1.3636515145201982,17.508169174194336,2.4999836317803217,17.187721252441403,-0.07947019580398984
631,2000-09-20,17.537302017211914,17.71209144592285,17.449905395507812,17.71209144592285,636763.0,-0.0033112762250648853,2.0000218245307724,-0.4999945439268399,44.13490028861999,42.67956478944491,0.14088907756949354,0.612322249452216,1.1130277227907186,-0.22944519228670401,9.710220539688697,0.26218605041503906,-0.17681960393675666,-0.5014292716979973,-1.6666720740318794,0.6638135306358848,-1.0840506728649366,0.08119212946894194,1.3358543960264413,72.72740800261893,29.32617768880361,0.5826214011669406,9,0.1456584930419922,0.8156881332397461,1.2963614463806152,0.40784358978271484,-0.815689086914066,2,-0.05481730194373935,1.0000000000000204,17.595565795898438,1.0000000000000222,17.275115966796875,-1.3636515145201982,17.508169174194336,-0.05481730194373935
632,2000-09-21,17.74122428894043,17.886882781982422,17.508169174194336,17.508169174194336,1027874.0,0.011627915829263591,-2.2499918158902674,-1.333347883020515,43.04934315347403,41.95589613842043,-0.17251277926020947,0.3482458798731898,0.9006139948642264,-0.4000898840734095,10.282294786394985,0.37871360778808594,-0.3594934921551136,-0.24798307418823384,-1.3727057070258937,0.876739558649426,-0.8103443906070638,0.31437824223059607,1.0238143612077266,79.16668940042896,37.2104065658381,0.5623613164188292,9,-0.20392322540283203,0.6117658615112305,1.0924391746520996,0.20392131805419922,0.1456584930419922,3,-0.07553374930159196,2.0000218245307724,17.537302017211914,1.0000000000000204,17.595565795898438,1.0000000000000222,17.275115966796875,-0.07553374930159196
633,2000-09-22,18.090803146362305,18.090803146362305,17.449905395507812,17.79948616027832,1208304.0,0.019704325458519634,3.400002618932261,1.2499918158902674,48.83720222030539,42.90444756702455,-0.5681366290292118,-0.01591531010057423,0.552065651978694,-0.7149508434067755,10.587716478961363,0.6408977508544922,-0.4945868301365728,0.1103353500366211,-1.0080430829291025,1.2287137830023447,-0.4488538664462425,0.6695245665194847,0.5726048064810634,100.0,55.8129664365364,0.5591892164828625,9,-0.5098047256469727,0.26218700408935547,0.6336164474487305,-0.14565753936767578,-0.3204479217529297,4,-0.1014492570263279,-2.2499918158902674,17.74122428894043,2.0000218245307724,17.537302017211914,1.0000000000000204,17.595565795898438,-0.1014492570263279
634,2000-09-25,18.49864959716797,18.644306182861328,18.265594482421875,18.294727325439453,767205.0,0.02254440820045489,-1.8888565567211302,0.7000013094661307,38.46155254938196,42.4604621058706,-0.9324679286182977,-0.43698884183595865,0.13967953777152076,-1.07698261385816,10.723016816452429,0.5535030364990234,-0.5392828461681844,0.5123554229736342,-0.6160030802120744,1.6407139261593429,-0.05182382861922008,1.0765346745664885,-1.4274559020996094,89.58348110278756,49.628019736972945,0.5641792515928536,9,-0.640899658203125,-0.1456594467163086,0.2257699966430664,-0.5535039901733398,0.3787117004394567,0,-0.08031503451006428,3.400002618932261,18.090803146362305,-2.2499918158902674,17.74122428894043,2.0000218245307724,17.537302017211914,-0.08031503451006428
635,2000-09-26,17.275115966796875,18.46951675415039,17.216852188110348,18.382122039794922,2216226.0,-0.06614178099564683,-1.0476177114316119,-5.42856875619657,34.161495229807045,41.90028623327889,0.2844427456658636,0.7758465413796642,1.3377883089255747,0.1833902773582139,10.68686895884086,1.2817974090576207,-0.5963776296591945,-0.6791333198547349,-1.8514422367840773,0.49317559707460745,-1.2652877783194079,-0.09297886139006195,-0.17246002197265753,4.081657195312353,-33.60691544692807,0.5861544584646714,9,0.5826339721679688,1.0778741836547852,1.4128880500793457,0.6700296401977539,1.1652698516845703,1,0.006745399428693677,-1.8888565567211302,18.49864959716797,3.400002618932261,18.090803146362305,-2.2499918158902674,17.74122428894043,0.006745399428693677
636,2000-09-27,17.216852188110348,17.595565795898438,17.042062759399414,17.595565795898438,1186850.0,-0.0033726997143469495,1.9230691747878421,0.34210616998914845,37.16216036870273,41.55858486640869,0.33194508453414784,0.7751967720860726,1.3590953563695543,0.28038911292277646,10.991359838716914,0.5535030364990234,-0.5548551884765374,-0.6747638702392607,-1.8648774806060295,0.5153497401275082,-1.2698206754226433,-0.07970706505587799,1.4274539947509801,10.909043292140481,-25.392990400385592,0.5950568051833842,9,0.6263322830200231,1.1215724945068395,1.4711518287658727,0.7282934188842809,1.1070060729980504,2,0.005076225360432618,-1.0476177114316119,17.275115966796875,-1.8888565567211302,18.49864959716797,3.400002618932261,18.090803146362305,0.005076225360432618
637,2000-09-28,17.333379745483402,18.06167221069336,17.187721252441403,17.47903823852539,1048685.0,0.006768226624697782,-2.999999999999951,0.38461383495755547,41.84398612153325,41.50053883696695,0.2662511900496902,0.6289685778296246,1.216533796718359,0.20087657163370665,11.169792006773745,0.8739509582519567,-0.5229896519803852,-0.5189085006713832,-1.7290693147228602,0.6912523133800939,-1.1239889076971217,0.08617190635435534,1.2788815689086874,18.181818181818404,-18.70184123170443,0.6050804070257377,9,0.5098047256469691,1.0050449371337855,1.340058803558346,0.6117658615112269,1.1652698516845668,3,-0.03529414483317739,1.9230691747878421,17.216852188110348,-1.0476177114316119,17.275115966796875,-1.8888565567211302,18.49864959716797,-0.03529414483317739
638,2000-09-29,16.98379898071289,17.304248809814453,16.838140487670902,17.216852188110348,1290689.0,-0.0201680670419514,1.2857049324460026,1.5999973810677532,42.44604113224366,41.30960396392323,0.5963392349406398,0.9123267841035627,1.5307859084451358,0.5820941306988452,11.664494712111006,0.4952392578125,-0.4788906402815911,-0.7967524528503418,-2.035345732115111,0.44184082641442757,-1.4160490924827265,-0.17745581321795711,1.5970583625793466,8.064514425772641,-31.29299996765522,0.6192966396323839,9,0.7574243545532227,1.252664566040039,1.6896395683288574,0.9613466262817383,1.4565868377685547,4,0.05317325071352341,-2.999999999999951,17.333379745483402,1.9230691747878421,17.216852188110348,-1.0476177114316119,17.275115966796875,0.05317325071352341
639,2000-10-02,16.57595443725586,16.98379898071289,16.197242736816403,16.98379898071289,1623016.0,-0.024013740619527324,2.8571375123931557,1.7500061381325613,39.333342936072434,41.04778044446005,0.9997080078322966,1.2560863815328602,1.8912601792297536,1.013478094039506,12.165165745210937,0.7865562438964879,-0.42822948192297616,-1.123028182983397,-2.4546581443277056,0.20860177836091154,-1.7888431636555495,-0.4572132023112445,1.9351942318115256,16.66663868664006,-25.896388189824794,0.665814980672154,10,0.8448200225830078,1.3400602340698242,2.082918167114258,1.3691911697387695,1.7770347595214844,0,0.07205623011782647,1.2857049324460026,16.98379898071289,-2.999999999999951,17.333379745483402,1.9230691747878421,17.216852188110348,0.07205623011782647
640,2000-10-03,16.634218215942386,16.721612930297848,16.31376838684082,16.546823501586914,1324158.0,0.0035149577001474253,2.1111305106940774,-0.21428437809829332,40.13159254983727,40.6029684734842,0.8836628392485117,1.027972639166645,1.7909613949645902,0.9839830147493345,12.248361261705334,0.4078445434570277,-0.41245414030112215,-0.9234755516052218,-2.0526288504320505,0.20567774722160692,-1.4880522010186361,-0.3588989021918074,1.7380960971899384,23.437490409187873,-22.186020342380935,0.5645766494134147,10,0.7865562438964808,1.2817964553832972,1.995522499084469,1.3109273910522425,1.7479038238525355,1,0.13485112750986938,2.8571375123931557,16.57595443725586,1.2857049324460026,16.98379898071289,-2.999999999999951,17.333379745483402,0.13485112750986938
641,2000-10-04,16.634218215942386,17.07119369506836,16.31376838684082,16.605085372924805,2039443.0,0.0,-1.4761895853988565,0.33334788302054214,43.26241332347068,40.62664293681715,0.8292982993321978,0.9069846428738266,1.7443031124296446,1.000949857121391,11.98474043738501,0.7574253082275391,-0.3942820751682241,-0.81714477539062,-1.8669894445350899,0.2326998937538498,-1.342067109962855,-0.2922224408183851,1.6075918026109832,23.437490409187873,-25.647270736099728,0.5249223345722343,10,0.7865562438964808,1.2817964553832972,1.995522499084469,1.3109273910522425,1.9518260955810547,2,0.10858145415021747,2.1111305106940774,16.634218215942386,2.8571375123931557,16.57595443725586,1.2857049324460026,16.98379898071289,0.10858145415021747
642,2000-10-05,17.333379745483402,17.449905395507812,16.663349151611328,16.663349151611328,1370499.0,0.04203152324110637,-1.3478218788518854,22.999148880447756,48.05196019910655,40.53939382335061,0.07397980014965455,0.1368295924954488,0.9971932924941136,0.3132248696069695,11.97044215183019,0.8156871795654261,-0.3689158690041481,-0.06845932006835653,-1.0351623828813992,0.8982437427446861,-0.5518108514748796,0.41489221133816656,0.7857562361657493,90.69776294392469,39.62603604927307,0.48335153140652154,10,0.0873947143554652,0.5826349258422816,1.2963609695434535,0.6117658615112269,0.815689086914059,3,0.05714283827901978,-1.4761895853988565,16.634218215942386,2.1111305106940774,16.634218215942386,2.8571375123931557,16.57595443725586,0.05714283827901978
643,2000-10-06,16.721612930297848,17.71209144592285,16.692480087280273,17.71209144592285,932832.0,-0.03529414483317739,1.0588257949223565,-1.4782586417451133,44.31138100172386,41.18937476249972,0.526465692496469,0.6826432779878111,1.550097019658299,0.9292657129891104,11.842654964325169,1.0196113586425781,-0.37337782129571195,-0.6161363601684613,-1.584870451364182,0.35259773102725944,-1.1005034057663217,-0.13176931457060093,1.282209456661338,34.61535071649176,-19.042784113049116,0.48436704559785954,10,0.6117668151855504,1.1944017410278356,1.9081277847290075,1.223532676696781,1.9809589385986364,4,0.10627184556163916,-1.3478218788518854,17.333379745483402,-1.4761895853988565,16.634218215942386,2.1111305106940774,16.634218215942386,0.10627184556163916
644,2000-10-09,16.779876708984375,17.012929916381836,16.372032165527347,16.779876708984375,634188.0,0.0034843396345431987,1.7500061381325194,-0.0,41.13924155541066,41.964679909789005,0.22211174956453306,0.5904073416215425,1.4812691884376648,0.8812399928247814,11.454159129735327,0.6408977508544886,-0.38951404230699893,-0.5170881271362298,-1.508536009858453,0.4743597555859935,-1.0128120684973432,-0.02136418577511634,1.1155508989662444,33.3333788008577,-14.503612371862523,0.4957239413611125,10,0.3495807647705078,1.1361379623413086,1.857147216796875,1.165268898010254,2.7675151824951136,0,0.09895836175053607,1.0588257949223565,16.721612930297848,-1.3478218788518854,17.333379745483402,-1.4761895853988565,16.634218215942386,0.09895836175053607
645,2000-10-10,17.362510681152347,17.537302017211914,16.663349151611328,16.779876708984375,865465.0,0.034722184332618866,-1.1428578109508576,100.0,48.295446302122386,43.20171168016897,-0.3875797278708717,-0.003898382823468438,0.8795972502048741,0.3123360060960678,10.884485433952408,0.8739528656005859,-0.45899620358775195,0.07282876968384144,-0.914216844393934,1.059874383761617,-0.4206940373550445,0.5663515767227274,0.43102583453021737,75.00000000000026,29.05934322116473,0.49352280703888746,10,-0.2330532073974645,0.5535039901733363,1.2745132446289027,0.5826349258422816,1.6313781738281214,1,0.0570469636456552,1.7500061381325194,16.779876708984375,1.0588257949223565,16.721612930297848,-1.3478218788518854,17.333379745483402,0.0570469636456552
646,2000-10-11,17.07119369506836,17.65382957458496,16.925535202026367,17.449905395507812,1457174.0,-0.016778505795260523,-1.1739199744938627,-0.6499993452669307,43.5754147032327,43.39409263369113,-0.1330934452621655,0.26667555726040604,1.1255591055499181,0.6069905077787503,10.338981464608338,0.7282943725585938,-0.5241314839928854,-0.19663944244384624,-1.182666398256412,0.7893875133687196,-0.6896529203501309,0.29637403546243846,0.6265651938822359,52.173925420274095,10.005032201235437,0.4930134779062832,10,-0.11652660369873047,0.8448209762573242,1.6095285415649414,0.8739519119262695,2.0100898742675746,2,0.0767918382359678,-1.1428578109508576,17.362510681152347,1.7500061381325194,16.779876708984375,1.0588257949223565,16.721612930297848,0.0767918382359678
647,2000-10-12,16.721612930297848,17.449905395507812,16.634218215942386,17.187721252441403,701555.0,-0.020477816080986755,-1.5454518399476667,1.2307734923496882,36.8715306531517,42.774702580458694,0.13475292523669324,0.6108656129968395,1.4332397892144648,0.9639568222161756,9.09885328749451,0.8156871795654261,-0.4801612890120843,-0.5229147911071799,-1.538504767508126,0.4926751852937663,-1.030709779307653,-0.01511980290670678,0.9322166442871129,26.086962710136646,-8.404541747308656,0.507794988200473,10,0.2330541610717809,0.6991615295410192,2.002806663513187,1.2817955017089844,2.8257789611816406,3,0.11149829798101796,-1.1739199744938627,17.07119369506836,-1.1428578109508576,17.362510681152347,1.7500061381325194,16.779876708984375,0.11149829798101796
648,2000-10-13,17.508169174194336,17.65382957458496,16.430295944213867,16.605085372924805,1178698.0,0.047038299904151426,1.0487758139416044,-1.9374976982097187,41.145822144063644,42.976089159124385,-0.6365379199600341,-0.18518517090520703,0.6149377306815431,0.19362125739222336,8.562030319166954,1.2235336303710938,-0.4361065553845087,0.26364145278930806,-0.7519485236116381,1.2792314291902542,-0.24415353541116502,0.7714364409897811,-1.3109264373779332,88.63623850685455,58.58896299302881,0.507794988200473,10,-0.4952392578125,-0.08739471435546875,1.0341768264770508,0.5243711471557617,1.4857196807861328,4,0.036605749683282784,-1.5454518399476667,16.721612930297848,-1.1739199744938627,17.07119369506836,-1.1428578109508576,17.362510681152347,0.036605749683282784
649,2000-10-16,17.100326538085938,17.537302017211914,16.80900764465332,17.391643524169922,795524.0,-0.023294419425049062,1.5000065473306532,-0.3225802363794575,48.17074144456334,43.86932792520506,-0.1637062887745131,0.22018001284478572,0.9762494011490865,0.6061746293388239,7.951208887593732,0.7282943725585938,-0.438260578537232,-0.1354617118835435,-1.1529498495703905,0.8820264258033035,-0.644205780726967,0.37328235695988,-0.8739520645141639,54.76192703169526,20.544916988429925,0.5087440688434229,10,-0.08739662170410156,0.3204479217529297,1.4420194625854492,0.9322137832641602,2.359668731689453,0,0.09369676814311223,1.0487758139416044,17.508169174194336,-1.5454518399476667,16.721612930297848,-1.1739199744938627,17.07119369506836,0.09369676814311223
650,2000-10-17,16.197242736816403,17.304248809814453,15.99332046508789,17.304248809814453,1439367.0,-0.05281090973661717,1.368421233997829,3.800005237864535,40.93265109986577,43.61046545591562,0.7497144820942694,1.0678846454308868,1.8251055011039838,1.5176034678210506,7.6600794077254895,1.3109283447265625,-0.4420465523051966,-0.9686293601989782,-2.070681183943794,0.13342246354583764,-1.519655272071386,-0.41760344832657026,1.4565868377685582,12.28070779992742,-23.856645989378663,0.5510259118724075,10,0.6554632186889684,1.1215705871582067,2.345103263854984,1.835297584533695,2.3596687316894567,1,0.20683453406845498,1.5000065473306532,17.100326538085938,1.0487758139416044,17.508169174194336,-1.5454518399476667,16.721612930297848,0.20683453406845498
651,2000-10-18,16.57595443725586,16.75074577331543,15.905924797058105,16.255504608154293,2008978.0,0.023381244980581917,1.5217313330866236,-0.28947431899240395,43.564351300989344,43.111842245013705,0.4043954179432383,0.6466104708071541,1.4114141887859653,1.1504540215426218,7.639940307981018,0.8448209762573242,-0.3857326235117995,-0.541850280761718,-1.6594411819741737,0.5757406204507376,-1.100645731367944,0.016945169844508,1.0446649551391616,38.33330332478362,-0.07219419046167275,0.5587954506062272,10,0.23305368423461914,0.6991610527038574,1.937260627746582,1.4565858840942383,2.3888015747070312,2,0.14586999661932576,1.368421233997829,16.197242736816403,1.5000065473306532,17.100326538085938,1.0487758139416044,17.508169174194336,0.14586999661932576
652,2000-10-19,16.40116310119629,16.867271423339847,16.372032165527347,16.372032165527347,988613.0,-0.010544873100441943,-33.0009166503062,0.09090638541020647,44.89794691255216,43.17701623510574,0.4839366684633575,0.7545462474781637,1.5240558012238807,1.32707072565686,7.917702543328757,0.4952392578125,-0.3385084939122436,-0.6496385574340806,-1.7705338577657557,0.47125674289759445,-1.2100862075999181,-0.08919090726824308,1.1508685073852547,28.3332542198841,-13.335558678118442,0.5604476501658378,10,0.37871408462524414,0.8739523887634277,2.1120519638061523,1.6313772201538086,2.388803482055664,3,0.16341039056822493,1.5217313330866236,16.57595443725586,1.368421233997829,16.197242736816403,1.5000065473306532,17.100326538085938,0.16341039056822493
653,2000-10-20,16.255504608154293,16.430295944213867,15.964187622070312,16.430295944213867,2528386.0,-0.008880985582746304,4.333311509040713,-6.000196425064692,47.05881529119142,43.83474665019249,0.6219268118211048,0.7964956778640122,1.6158603706734418,1.477447316442067,8.775967013920644,0.4661083221435547,-0.3126408516801469,-0.703532123565676,-1.764852856946657,0.35778860981530514,-1.2341924902561665,-0.1728717568751854,1.2306827279663146,21.42850879474883,-22.436160878918436,0.5306603666904904,10,0.5243725776672399,1.0196108818054235,2.097485542297367,1.9372606277465856,2.854909896850593,4,0.2025090800118181,-33.0009166503062,16.40116310119629,1.5217313330866236,16.57595443725586,1.368421233997829,16.197242736816403,0.2025090800118181
654,2000-10-23,17.012929916381836,17.187721252441403,16.372032165527347,16.372032165527347,1807522.0,0.046595004368402915,-1.5454577920628605,-3.6666448423739517,53.08056313204182,44.36642629796131,-0.11059342722042942,-0.08215518756007612,0.802880681856152,0.7324484839303018,8.291804094416335,0.9322166442871094,-0.34573161431408295,0.1281791687011733,-0.6494740650939193,0.9058324024962658,-0.260647448196373,0.5170057855987196,0.4100469181762705,79.16656720652495,31.366450040968154,0.38882661689754705,10,-0.23305273056030273,0.26218557357788086,1.3400602340698242,1.3400592803955078,2.2140121459960938,0,0.1164384352568899,4.333311509040713,16.255504608154293,-33.0009166503062,16.40116310119629,1.5217313330866236,16.57595443725586,0.1164384352568899
655,2000-10-24,17.391643524169922,17.65382957458496,17.187721252441403,17.187721252441403,1238984.0,0.02226034020297818,-3.5714312438033065,0.3181822240078641,55.803574429776226,45.7251107120217,-0.5417061424606651,-0.47610118652802313,0.3953466642261496,0.3666290962090102,8.130747122228497,0.640899658203125,-0.30046649410273574,0.5010663986206048,-0.2905226722238474,1.292655469465057,0.10527186319837867,0.8968609340428308,-1.4857187271118164,84.99998090365018,32.708769499913146,0.3957945354222262,10,-0.6117663383483887,-0.11652803421020508,0.9613466262817383,1.0196094512939453,1.9226932525634766,1,0.11892790596420588,-1.5454577920628605,17.012929916381836,4.333311509040713,16.255504608154293,-33.0009166503062,16.40116310119629,0.11892790596420588
656,2000-10-25,17.304248809814453,17.624696731567386,17.100326538085938,17.391643524169922,907301.0,-0.005025098072761969,-1.1176438871087153,-0.42856875619656176,49.75370125428033,47.15646300103601,-0.4668726236057772,-0.4024574253685884,0.4504329170049175,0.4651452644429952,7.6731154476285175,0.5243701934814489,-0.24130182557563273,0.40930185317993306,-0.39079023475299124,1.2093939411128574,0.009255809213470911,0.8093478971463952,-1.36336591720581,79.31036429047964,30.56050401141127,0.40004604396646176,10,-0.5243716239929199,-0.029133319854736328,0.7574238777160645,1.107004165649414,2.214010238647461,2,0.07239046736203503,-3.5714312438033065,17.391643524169922,-1.5454577920628605,17.012929916381836,4.333311509040713,16.255504608154293,0.07239046736203503
657,2000-10-26,16.721612930297848,17.333379745483402,16.546823501586914,17.333379745483402,1443658.0,-0.03367010529726966,1.571425008262074,7.0000436490616265,50.0,48.14026054058449,0.12936764593999328,0.13912972044532168,1.014924256561823,1.0546972298539536,7.9730893083345995,0.7865562438964879,-0.27996418453491856,-0.14274568557739542,-0.9186741075490517,0.6331827363942608,-0.5307098965632235,0.2452185254084327,-0.7464711040496788,44.827562851424226,-5.4743346188543995,0.3879642109858277,10,0.05826425552368519,0.5535025596618688,1.2963624000549352,1.6896400451660192,2.563592910766605,3,0.13414633450823987,-1.1176438871087153,17.304248809814453,-3.5714312438033065,17.391643524169922,-1.5454577920628605,17.012929916381836,0.13414633450823987
658,2000-10-27,17.886882781982422,18.352989196777344,16.779876708984375,16.80900764465332,1766974.0,0.06968645049624511,-1.7692302526764294,-1.7619052073005514,57.91666894004284,49.223141373415544,-1.0912934121162507,-1.0066245481087392,-0.1703500005291616,-0.0996012543836784,7.960946887096662,1.6313762664794957,-0.2393814680371733,0.9773699760437005,0.07704021154204455,1.8776997405453564,0.5272050937928725,1.4275348582945284,-1.8781672007675176,76.47064487305887,23.030005663766175,0.45016488225082796,10,-0.7574257850646973,-0.6117672920227051,0.05826282501220703,0.5243701934814453,2.010089874267578,4,0.050488607337395575,1.571425008262074,16.721612930297848,-1.1176438871087153,17.304248809814453,-3.5714312438033065,17.391643524169922,0.050488607337395575
659,2000-10-30,17.770355224609375,18.14906883239746,17.65382957458496,18.119935989379886,836073.0,-0.0065146934093192055,1.4285573986690299,-0.32432398954553104,53.125001826819776,50.57784700974377,-0.9719367168165292,-0.8390457976034043,-0.0643235993522353,0.026401145444694407,7.141522958490667,0.4952392578125,-0.12693454433115647,0.8011223793029778,-0.16229028578525728,1.764535044391213,0.31941604675886026,1.2828287118470953,-1.6678686987719722,67.7419422969087,16.324990881624984,0.481706332544118,10,-0.6408982276916504,-0.4952397346496582,0.1966390609741211,0.6408977508544922,2.0392227172851562,0,0.0754098195257078,-1.7692302526764294,17.886882781982422,1.571425008262074,16.721612930297848,-1.1176438871087153,17.304248809814453,0.0754098195257078
660,2000-10-31,18.877361297607425,18.99388885498047,17.886882781982422,17.886882781982422,2145212.0,0.06229510097046376,-1.235295476953414,-2.8333324239828275,62.301586270577914,52.659762006364716,-1.8537266884723316,-1.865004485580556,-1.193601649677472,-1.0697133479403362,6.579361150039217,1.2235336303710938,-0.06471003609520665,1.7959712982177756,0.523930776701615,3.0680118197339343,1.1599510374596953,2.431991558975856,-2.6848546649324234,95.23806925665289,42.102709365107344,0.6360202607580795,10,-1.3983230590820348,-1.4274544715881383,-0.7719912528991735,-0.46610832214355824,0.5826339721679652,1,0.01851851851851838,1.4285573986690299,17.770355224609375,-1.7692302526764294,17.886882781982422,1.571425008262074,16.721612930297848,0.01851851851851838
661,2000-11-01,18.440385818481445,19.023019790649414,17.79948616027832,18.789966583251953,1815031.0,-0.023148122888412614,2.000007015000409,-0.35294128974611655,61.56863057234891,54.51206019078658,-1.2566156792621825,-1.3552625266285254,-0.7712869808370257,-0.6164854248267666,6.540245809056966,1.2235336303710938,-0.029334102816712004,1.268687438964843,-0.12072429810612917,2.6580991760358152,0.5739815704293569,1.9633933075003291,-2.079796252468114,76.47060635937886,19.091187345729125,0.6947058685354862,11,-0.946782112121582,-0.9759135246276855,-0.33501577377319336,-0.029132843017578125,1.252664566040039,2,0.04739331198678376,-1.235295476953414,18.877361297607425,1.4285573986690299,17.770355224609375,-1.7692302526764294,17.886882781982422,0.04739331198678376
662,2000-11-02,18.3238582611084,18.644306182861328,18.032541275024414,18.440385818481445,724296.0,-0.006319149638195687,1.3333406081769241,0.33333515203430797,56.03448519148371,55.50935684637461,-0.9372321382994642,-1.223453206114801,-0.6814072046026922,-0.47805480458057303,7.097372810713404,0.6117649078369141,0.13299822410244744,1.1026359558105483,-0.3786144246684273,2.583886336289522,0.3620107655710605,1.843261146050036,-1.7502742771241806,68.83116662259269,14.769138711110031,0.7406251902394869,11,-0.6263322830200195,-0.8593859672546387,-0.23305368423461914,0.0728292465209961,1.0196113586425781,3,0.06518282177987489,2.000007015000409,18.440385818481445,-1.235295476953414,18.877361297607425,1.4285573986690299,17.770355224609375,0.06518282177987489
663,2000-11-03,18.49864959716797,18.702571868896484,18.20733070373535,18.20733070373535,398191.0,0.009539002843661937,-2.3999934527122138,-2.5,60.714277363114235,56.35754731649377,-0.8497295684842676,-1.326286776517584,-0.8663382874125105,-0.6329603676950626,8.02893677122091,0.4952411651611328,0.2693283579374999,1.1885754585266106,-0.37726420313031994,2.7544151201835394,0.40565562769814534,1.971495289355076,-1.729110748650534,61.70216619070836,7.409407391925093,0.7829198308284646,11,-0.7137279510498047,-1.034177303314209,-0.40784502029418945,-0.10196208953857422,1.223531723022461,4,0.04251965743580022,1.3333406081769241,18.3238582611084,2.000007015000409,18.440385818481445,-1.235295476953414,18.877361297607425,0.04251965743580022
664,2000-11-06,18.440385818481445,18.55691146850586,18.119935989379886,18.382122039794922,543866.0,-0.003149623348476349,2.000019642120539,0.2,69.74357011455115,57.906435725913205,-0.6344012866282078,-1.198701429298275,-0.8228569514880419,-0.5516916755591659,8.571853685621365,0.436975479125973,0.42091344112442286,1.0472862243652337,-0.5752482727210797,2.669820721451547,0.23601897582207698,1.8585534729083903,-1.4905684945934539,52.38104146011436,-6.927462319612573,0.8112672485431566,11,-0.6554641723632812,-0.9759135246276855,-0.45154237747192383,-0.1456594467163086,0.4369754791259801,0,0.07898895674453432,-2.3999934527122138,18.49864959716797,1.3333406081769241,18.3238582611084,2.000007015000409,18.440385818481445,0.07898895674453432
665,2000-11-07,18.352989196777344,18.352989196777344,17.886882781982422,18.3238582611084,639337.0,-0.004739413945260895,31.000785700255353,0.4999836317805349,66.48645626075434,59.765630726632544,-0.4428694389140837,-1.089136560173646,-0.7365367475600877,-0.4355178205736294,9.106465463644838,0.5535030364990234,0.5817617241328108,0.9103656768798842,-0.7677495820574372,2.5884809358172056,0.07130804741122176,1.7494233063485467,-1.2373156755484374,45.23807296830474,-16.032815764161178,0.8390576294686608,11,-0.5680675506591797,-0.888516902923584,-0.6845946311950684,-0.3787117004394567,0.9030857086181641,1,0.07936520473585595,2.000019642120539,18.440385818481445,-2.3999934527122138,18.49864959716797,1.3333406081769241,18.3238582611084,0.07936520473585595
666,2000-11-08,18.382122039794922,18.411252975463867,17.97427749633789,18.20733070373535,474354.0,0.001587362293151262,2.7500061381325347,6.000196425063838,68.88887353099182,61.8643944522983,-0.33863831549438217,-1.069875399560658,-0.7842734627941006,-0.44378459941270876,9.537507244323256,0.43697547912597656,0.6571400773059111,0.8739521026611321,-0.8449892547592377,2.592893460081502,0.014481423950947203,1.733422781371317,-1.1138608170123732,60.71421890491423,-4.5279543761889585,0.8594706787101852,11,-0.48067378997802734,-0.9176497459411621,-0.7137274742126465,-0.4078445434570348,0.1456584930419922,2,0.05863704025286154,31.000785700255353,18.352989196777344,2.000019642120539,18.440385818481445,-2.3999934527122138,18.49864959716797,0.05863704025286154
667,2000-11-09,18.58604431152344,18.644306182861328,18.003408432006836,18.46951675415039,773856.0,0.01109351092801214,4.500057289705858,0.666666666666687,71.97800102598562,63.426764684069724,-0.2796909893239139,-1.1878595728679286,-0.9935438265567349,-0.6184659200328291,10.525965586777794,0.6408977508544922,0.6939953373522663,0.9846528053283734,-0.7567587894712169,2.7260644001279637,0.11394700792858004,1.8553586027281668,-1.177402403311543,85.71421890491466,14.313172477636343,0.8707057973997947,11,-0.24761962890625355,-1.1215720176696813,-0.9176497459411657,-0.611766815185554,0.5535030364990199,3,0.05956114461169637,2.7500061381325347,18.382122039794922,31.000785700255353,18.352989196777344,2.000019642120539,18.440385818481445,0.05956114461169637
668,2000-11-10,18.14906883239746,18.615175247192386,18.06167221069336,18.46951675415039,1147160.0,-0.02351094572905188,-1.2352868680411007,-2.7499754476707183,61.40350675675153,64.34659856517324,0.22170094250165562,-0.7382585399896797,-0.5767306176241789,-0.15402845254399722,11.278080370362833,0.553503036499027,0.7834194851691834,0.5156323432922356,-1.2420674429861691,2.2733321295706403,-0.36321754984696497,1.3944822364314362,-0.6112766935905611,34.615520211126444,-34.32424514858388,0.8788498931392019,11,0.26218414306640625,-0.6845965385437012,-0.48067426681518555,-0.17479133605957387,0.4369754791259801,4,0.06581058226091585,4.500057289705858,18.58604431152344,2.7500061381325347,18.382122039794922,31.000785700255353,18.352989196777344,0.06581058226091585
669,2000-11-13,18.702571868896484,18.848228454589844,18.20733070373535,18.20733070373535,834357.0,0.03049759971767685,-1.5882248728090615,-1.5454653675144487,62.71185374850461,64.39218384049843,-0.20747959359305668,-1.228559635840213,-1.1375710780723907,-0.6747115256114,12.172583836362739,0.6991596221923828,0.9414442526973872,0.989023113250731,-0.8118918760743803,2.7899381025758423,0.08856561858817713,1.8894806079132849,-1.0459615179421817,84.84867724027919,17.19932084432419,0.9004574946625555,11,-0.2913188934326172,-1.2380995750427246,-1.0778746604919434,-0.7282943725585973,0.3204479217529297,0,0.05451707168625397,-1.2352868680411007,18.14906883239746,4.500057289705858,18.58604431152344,2.7500061381325347,18.382122039794922,0.05451707168625397
670,2000-11-14,19.54739189147949,19.54739189147949,18.55691146850586,18.789966583251953,1831551.0,0.04517132876190111,1.6153877147080675,1.5294070071519557,68.96549499807604,65.21405766557923,-1.0585818395395172,-1.9073151539589688,-2.0204462253615283,-1.4851869980171095,12.905442605932263,0.9904804229736293,0.976734040695483,1.6663356781005838,-0.16372167103630986,3.4963930272374775,0.751307003532137,2.5813643526690306,-1.7814687853495776,100.0,32.42837861825751,0.9150286745684472,11,-0.8302545547485316,-1.8207335472106898,-2.0246558189392054,-1.5731143951416016,-1.456588745117184,1,-0.03427723747453604,-1.5882248728090615,18.702571868896484,-1.2352868680411007,18.14906883239746,4.500057289705858,18.58604431152344,-0.03427723747453604
671,2000-11-15,18.99388885498047,19.48912811279297,18.702571868896484,19.401731491088867,1391095.0,-0.02831595332880632,1.6999924705943974,-0.5384592139689632,69.30692106560508,66.68877276270382,-0.4674666762726609,-1.2262490634782104,-1.4896751672207742,-0.9002093318391964,13.565983422800809,0.8448200225830043,1.0592594993363704,0.9919359207153313,-0.794036173728113,2.7779080151587756,0.09894987349360918,1.8849219679370535,-1.049818870315601,64.15097369708424,-6.037470017200647,0.8929860472217214,11,-0.2767515182495117,-1.26723051071167,-1.4711527824401855,-1.0196113586425817,-0.4952392578125,2,0.013803705624311435,1.6153877147080675,19.54739189147949,-1.5882248728090615,18.702571868896484,-1.2352868680411007,18.14906883239746,0.013803705624311435
672,2000-11-16,19.081283569335934,19.343469619750977,18.935625076293945,19.052152633666992,712711.0,0.004601201735080718,-2.1111078778708143,-0.07142690118646447,62.42422967831635,66.87876746439295,-0.4873744063749257,-1.1621446108517048,-1.5851678288499613,-0.9641395491603966,14.452215120971154,0.40784454345703125,0.9770832367333497,0.9453246116638141,-0.7339190635837198,2.624568286911348,0.10570277404004713,1.784946449287581,-0.9768813939896042,68.62743839423828,-0.7346920319798471,0.8396218376237673,11,-0.3641462326049769,-1.3546252250671351,-1.6459426879882777,-1.1652688980102504,-0.2621860504150355,3,-0.029007641676082607,1.6999924705943974,18.99388885498047,1.6153877147080675,19.54739189147949,-1.5882248728090615,18.702571868896484,-0.029007641676082607
673,2000-11-17,19.54739189147949,19.57652282714844,19.052152633666992,19.110414505004886,1245635.0,0.02442751403226362,1.117643887108685,15.000458325150541,67.23163486531939,66.59966354781163,-0.8818053612628844,-1.4429698344358535,-2.043794204664106,-1.4008112574300036,14.942575525722148,0.5243701934814489,0.9430959256838065,1.2468385696411097,-0.29612781780799224,2.7898049570902117,0.4753553759165605,2.018321763365659,-1.298690744519842,97.87239970411635,27.136062540913684,0.7714831937245504,11,-0.815689086914059,-1.8061680793762172,-2.3596711158752406,-1.631377220153805,-0.5243721008300746,4,-0.020864396934447416,-2.1111078778708143,19.081283569335934,1.6999924705943974,18.99388885498047,1.6153877147080675,19.54739189147949,-0.020864396934447416
674,2000-11-20,18.99388885498047,19.401731491088867,18.935625076293945,19.401731491088867,697049.0,-0.02831595332880632,1.285716958101643,-0.9333266405356718,51.26582855475833,64.90848269158985,-0.2699155908934898,-0.7730854503606857,-1.4759387152297947,-0.8159072984883089,16.530378506054223,0.6117668151855433,0.9632445649402754,0.5942875862121575,-0.8519467441642341,2.040521916588549,-0.1288295789760383,1.3174047514003533,-0.5858491063981681,42.857249752137086,-23.75615580682159,0.7231171651881964,11,-0.2184886932373047,-1.2526650428771973,-1.7770366668701172,-1.0778741836547852,0.4661064147949219,0,-0.021472408655802244,1.117643887108685,19.54739189147949,-2.1111078778708143,19.081283569335934,1.6999924705943974,18.99388885498047,-0.021472408655802244
675,2000-11-21,19.45999526977539,19.48912811279297,18.73170280456543,19.023019790649414,569611.0,0.02453980953314372,2.0588140143039255,-1.0714315778643482,61.006269366577804,64.03263778443275,-0.6285815916856201,-1.134455183890779,-1.9191630779431321,-1.2527002560350056,17.673721756848604,0.7574253082275391,0.9487225899909681,0.9569764137268066,-0.4815625331147402,2.3955153605683535,0.23770694030603323,1.67624588714758,-0.9117375517651531,86.66657936892427,20.420160595470165,0.7192694734207734,11,-0.6700296401977539,-1.7187714576721191,-2.243143081665039,-1.543980598449707,0.23305511474609375,1,-0.022455066050538708,1.285716958101643,18.99388885498047,1.117643887108685,19.54739189147949,-2.1111078778708143,19.081283569335934,-0.022455066050538708
676,2000-11-22,18.55691146850586,19.430864334106445,18.352989196777344,19.285205841064453,1055979.0,-0.04640719531274351,1.1142862487606862,-1.666671031553769,52.150530632129666,61.82958551844876,0.3373829148091332,-0.1398852318416246,-1.003219358919214,-0.3266522646144665,18.737340698058684,1.1070060729980469,0.865058070144169,-0.008740520477296343,-1.3319757532235776,1.314494712268985,-0.6703581368504352,0.6528770958958425,1.0196113586425817,16.666666666666618,-47.21821657061598,0.6616176163731404,11,0.26218605041503906,-0.8156876564025879,-1.4711518287658691,-0.7428579330444336,0.6117668151855469,2,-0.02511777474040422,2.0588140143039255,19.45999526977539,1.285716958101643,18.99388885498047,1.117643887108685,19.54739189147949,-0.02511777474040422
677,2000-11-24,18.96475601196289,19.052152633666992,18.352989196777344,18.789966583251953,665941.0,0.021978040049887015,2.99998908785369,-0.2399983238877424,54.12369846684694,61.02071793068158,-0.012395491623070853,-0.3911153267040248,-1.3828690769299925,-0.7126490800253933,19.85161043241246,0.6991634368896484,0.8267889524343239,0.2869468688964858,-0.7208374608477612,1.2947311986407328,-0.21694529597563772,0.7908390337686093,0.5872961425781291,49.99999999999986,-13.576006694058577,0.5038921648721238,11,-0.0728292465209961,-1.1944007873535156,-1.922694206237793,-1.1944003105163574,1.8644313812255895,4,-0.02457750653374624,1.1142862487606862,18.55691146850586,2.0588140143039255,19.45999526977539,1.285716958101643,18.99388885498047,-0.02457750653374624
678,2000-11-27,18.789966583251953,18.99388885498047,18.615175247192386,18.848228454589844,850233.0,-0.009216539806822799,1.1666612105934913,-0.33332605848974245,53.03030252928357,59.9449900174348,0.29375756927983687,-0.1530469474294236,-1.1916651498003539,-0.5242489337195764,20.537607947737158,0.3787136077880824,0.7710057341534622,0.06700325012207031,-0.8700105651663463,1.004017065410487,-0.401503657522138,0.5355101577662786,0.7381043121337925,38.46161594455935,-25.434531858376594,0.468506907644209,11,0.1747894287109375,-1.0196113586425781,-1.7624702453613281,-1.01961088180542,2.5344600677490234,0,0.0015503452621843383,2.99998908785369,18.96475601196289,1.1142862487606862,18.55691146850586,2.0588140143039255,19.45999526977539,0.0015503452621843383
679,2000-11-28,19.110414505004886,19.256074905395508,18.73170280456543,18.877361297607425,547728.0,0.017054203919583122,-1.0000072748171023,-4.000098212531919,56.31068393168791,58.53889989894723,0.04162320964682564,-0.38783814491350554,-1.4841233579754451,-0.83792243545426,21.395345602611997,0.5243721008300781,0.6862494082461623,0.3204482078552289,-0.5160034437649408,1.1568998594753985,-0.09777761795485773,0.7386740336653155,0.39415475640869246,66.66661070670744,0.39339111876043376,0.4182258258100854,11,-0.14565849304199574,-1.1361370086669922,-2.0829181671142614,-1.3400588035583532,1.806167602539059,1,-0.00457314593216096,1.1666612105934913,18.789966583251953,2.99998908785369,18.96475601196289,1.1142862487606862,18.55691146850586,-0.00457314593216096
680,2000-11-29,19.22694206237793,19.48912811279297,18.935625076293945,18.935625076293945,836287.0,0.00609759444739022,-2.800005237864523,1.250002046044178,56.93780009228911,57.164553124134336,-0.1398468279585181,-0.5026018163196575,-1.581060690419136,-0.9464640270604363,21.548552280498843,0.5535030364990234,0.7144982009572587,0.4194967269897454,-0.4389650042301412,1.277958458209632,-0.009734138620199673,0.8487275925996904,-0.8739528656005859,76.92306400924011,9.5357816173684,0.4292308656099439,11,-0.26218605041503906,-1.165268898010254,-2.1994457244873047,-1.4565863609313965,2.5344600677490234,2,0.012121179053921738,-1.0000072748171023,19.110414505004886,1.1666612105934913,18.789966583251953,2.99998908785369,18.96475601196289,0.012121179053921738
681,2000-11-30,19.3143367767334,19.343469619750977,18.73170280456543,19.110414505004886,966944.0,0.004545429744986729,3.666627868065356,0.7000013094661185,56.09755708070999,56.46158950217808,-0.1978072998529079,-0.5493296673890455,-1.6455674345282958,-1.0341213698488723,21.677294307099544,0.6117668151855469,0.6977596018517218,0.4631938934326172,-0.4055087465443137,1.331896533409548,0.028842573444151753,0.8975452134210826,-0.9386248016357435,84.61532004620054,18.73883553881143,0.4343513199884651,11,-0.3495807647705078,-1.2526636123657227,-2.2868404388427734,-1.5439810752868652,2.3888015747070312,3,0.019607901227252755,-2.800005237864523,19.22694206237793,-1.0000072748171023,19.110414505004886,1.1666612105934913,18.789966583251953,0.019607901227252755
682,2000-12-01,19.518259048461914,19.72218132019043,19.168678283691406,19.430864334106445,699195.0,0.010558077871675398,1.235295476953414,0.4285687561965767,61.92892861154819,55.87239991842572,-0.3723864696018886,-0.6948054693532839,-1.8303342711378647,-1.2357276938024881,21.99597922484869,0.5535030364990234,0.5626227484745421,0.607396125793457,-0.27282460696753574,1.4876168585544498,0.16728575941296242,1.0475064921739516,-1.1202787506103533,81.57893830010849,11.26284800894581,0.4401103663804961,12,-0.48067378997802734,-1.3837566375732422,-2.490762710571289,-1.7479033470153809,1.369192123413086,4,-0.01791044805289921,3.666627868065356,19.3143367767334,-2.800005237864523,19.22694206237793,-1.0000072748171023,19.110414505004886,-0.01791044805289921
683,2000-12-04,19.285205841064453,19.285205841064453,18.702571868896484,18.99388885498047,1522824.0,-0.011940266128183552,3.0,3.333347883020515,55.37634105800581,56.32912352989766,-0.20164010335397364,-0.4214099882580413,-1.5917084793002338,-0.9988993004443643,21.933522737051423,0.8156871795654297,0.4563957859832364,0.3350151062011726,-0.5379139999705487,1.2079442123728938,-0.10144944688468627,0.7714796592870314,-0.834257502319339,57.14285714285714,-10.866723187673443,0.43646455308585985,12,-0.2476205825805664,-1.0341768264770508,-2.257709503173828,-1.51485013961792,1.4857177734375,0,0.08006041339918646,1.235295476953414,19.518259048461914,3.666627868065356,19.3143367767334,-2.800005237864523,19.22694206237793,0.08006041339918646
684,2000-12-05,19.89697265625,20.04262924194336,19.168678283691406,19.343469619750977,2052530.0,0.03172207858330944,1.06897299103464,1.9000026189322614,53.37078796336591,55.48073670731856,-0.7507859682478824,-0.9680924551658556,-2.2038271532857756,-1.6084118791292923,22.34841064099286,0.8739509582519531,0.42406500310855577,0.8739525794982903,-0.06075114603616427,1.8086563050327449,0.406600716731063,1.3413044422655176,-1.3951749982470716,89.13057092755801,24.127917448019645,0.4673518627672277,12,-0.6991634368896484,-1.0487432479858398,-2.6946864128112793,-2.126616954803467,1.1361370086669922,1,0.07174227051584081,3.0,19.285205841064453,1.235295476953414,19.518259048461914,3.666627868065356,19.3143367767334,0.07174227051584081
685,2000-12-06,19.80957794189453,20.275684356689453,19.518259048461914,19.80957794189453,1894841.0,-0.004392362389261106,-1.599986905424428,0.0,58.64198728363509,56.20200966859694,-0.6801087855876631,-0.8073730761802445,-2.078362905875018,-1.5225042960600312,23.25395900872136,0.7574253082275391,0.31645993514666415,0.7137284278869629,-0.22811599612892763,1.6555728519028534,0.24280621587901763,1.1846506398949082,-1.2153303888551754,70.37043323908415,5.042760838133262,0.47092221200794504,12,-0.4952411651611328,-0.7719926834106445,-2.6072916984558105,-2.039222240447998,1.4857177734375,2,0.05588226911731686,1.06897299103464,19.89697265625,3.0,19.285205841064453,1.235295476953414,19.518259048461914,0.05588226911731686
686,2000-12-07,19.45999526977539,19.780445098876953,19.401731491088867,19.693050384521484,844011.0,-0.017647153974937657,-1.1666612105935117,-100.0,53.80116197773607,56.16617228091796,-0.21115746065161645,-0.39305035699684154,-1.6921096674904135,-1.1815733291412442,24.05528855177404,0.40784645080566406,0.34346039841839016,0.3102520942687974,-0.5816638274813215,1.2021680160189163,-0.13570586660626205,0.7562100551438569,-0.7312327724440273,48.148076298189544,-16.069768792303826,0.44595796087506007,12,-0.014565467834472656,-0.4224100112915039,-1.9955227375030518,-1.6896395683288574,1.6313781738281286,3,0.11826348508552975,-1.599986905424428,19.80957794189453,1.06897299103464,19.89697265625,3.0,19.285205841064453,0.11826348508552975
687,2000-12-08,19.693050384521484,19.693050384521484,18.935625076293945,19.13954734802246,1228257.0,0.011976113638016539,1.736842467995658,-2.3749877238354014,51.53374060629825,55.99988762280848,-0.36882571090262317,-0.5680429181157436,-1.8887866337382775,-1.4168961087054655,24.30585987224735,0.7574253082275391,0.28531731976977426,0.4879569053649888,-0.3940079759406139,1.3699217866705915,0.046974464712189246,0.9289393460177884,-0.8405341384414733,62.96298092545262,2.878192427999167,0.4409824406528007,12,-0.20392227172851562,-0.6117668151855469,-2.214012384414673,-1.9226946830749512,1.4565849304199219,4,0.10207092998141376,-1.1666612105935117,19.45999526977539,-1.599986905424428,19.80957794189453,1.06897299103464,19.89697265625,0.10207092998141376
688,2000-12-11,19.343469619750977,19.57652282714844,19.13954734802246,19.45999526977539,1102964.0,-0.017751478716840907,1.4999972719485075,-0.2105239580282224,53.846153846153854,55.72605094663803,0.07546192306286414,-0.13111497903242508,-1.4948700837691966,-1.0739645764484251,24.56997237823691,0.5535030364990234,0.3371308732729723,0.07865610122680522,-0.6507957457463576,0.808107948199968,-0.2860698222597762,0.4433820247133866,-0.40784454345703125,30.434813550685547,-30.51431368198078,0.3647259234865823,12,0.1456584930419922,-0.26218605041503906,-1.7624704837799072,-1.5731139183044434,1.6022453308105469,0,0.07981926626790448,1.736842467995658,19.693050384521484,-1.1666612105935117,19.45999526977539,-1.599986905424428,19.80957794189453,0.07981926626790448
689,2000-12-12,19.72218132019043,20.159156799316406,18.96475601196289,19.168678283691406,1588689.0,0.019578271524399282,-1.4848469216682572,-4.750053197584012,52.94118150505406,55.28198221472302,-0.23171162635537357,-0.4527355029869362,-1.8107831679031001,-1.4604468809006548,24.8115308268435,1.1944007873535156,0.3587737595801599,0.4063873291015625,-0.29976077639625487,1.1125354345993799,0.053313276352653816,0.7594613818504712,0.5535030364990234,58.69563051452011,0.9582960670538014,0.35307405274890796,12,-0.23305320739746094,-0.6408977508544922,-2.0974843502044678,-1.9518256187438965,1.3983230590820312,1,0.05317577590861533,1.4999972719485075,19.343469619750977,1.736842467995658,19.693050384521484,-1.1666612105935117,19.45999526977539,0.05317577590861533
690,2000-12-13,18.877361297607425,19.780445098876953,18.644306182861328,19.780445098876953,1556078.0,-0.04283603364492583,1.5161317574702835,-1.6315787660021646,53.64239300763223,55.009186206603275,0.6239170674659391,0.3576506873866556,-0.9135649431589314,-0.6255980189963708,24.084801167707088,1.136138916015625,0.3845212752524425,-0.40493116378783967,-1.1281844916391606,0.31832216406348124,-0.7665578277135019,-0.04330449986217744,1.3721044921874963,15.384692867701547,-45.58365406611316,0.3616266639256609,12,0.5826339721679652,0.20392227172851207,-1.2526643276214635,-1.1070055961608922,3.3501491546630824,2,0.11419754770402113,-1.4848469216682572,19.72218132019043,1.4999972719485075,19.343469619750977,1.736842467995658,19.693050384521484,0.11419754770402113
691,2000-12-14,19.256074905395508,19.343469619750977,18.46951675415039,18.877361297607425,1388520.0,0.02006178733444508,2.1578972759696065,-0.41935599692486825,53.333350792858894,54.05412200452669,0.2638126109487118,-0.0004358207785557511,-1.2343993261555646,-1.0140424283405096,23.21112932044427,0.8739528656005859,0.37283247422806554,-0.0393268585205071,-0.7499643308279964,0.6713106137869822,-0.39464559467425175,0.31599187763323755,0.9291845001220693,46.55181755992495,-15.151106560373364,0.3553187361537439,12,0.11652565002441406,-0.13109397888183594,-1.631377935409546,-1.4857192039489746,2.4761962890625,3,0.10590012865836629,1.5161317574702835,18.877361297607425,-1.4848469216682572,19.72218132019043,1.4999972719485075,19.343469619750977,0.10590012865836629
692,2000-12-15,18.527780532836914,18.96475601196289,18.46951675415039,18.935625076293945,2281447.0,-0.037821538196993965,1.1250051151104454,-1.0769207524363626,47.3372748971509,53.16089243109836,0.9351759678411291,0.7212438966924566,-0.4780347430367726,-0.303999006264398,22.2902431609379,0.7865581512451172,0.3289628396360911,-0.7399460792541497,-1.5249173028042762,0.045025144295976816,-1.1324316910292112,-0.3474604674790882,1.5545343135986336,3.4482953249843655,-58.66661638464374,0.392485611775063,12,0.8448200225830078,0.6117658615112305,-0.8448202610015869,-0.7574248313903809,3.291885375976566,4,0.13836481418932678,2.1578972759696065,19.256074905395508,1.5161317574702835,18.877361297607425,-1.4848469216682572,19.72218132019043,0.13836481418932678
693,2000-12-18,19.13954734802246,19.401731491088867,18.527780532836914,18.76083374023437,1001914.0,0.03301889366086286,-1.0689636488015009,-0.9285734328525818,50.27934003037367,52.81739821632144,0.3358978993923145,0.08153615819144733,-1.0343217265670681,-0.932040109402287,21.26726099617659,0.8739509582519531,0.2987921580455293,-0.10778703689575053,-0.883301066796168,0.667726993004667,-0.49554405184596106,0.27996997805446,0.8459996128759784,39.65522690995622,-20.979923100344315,0.3877570149502096,12,0.23305320739746094,0.029130935668945312,-1.2380988597869873,-1.3691916465759277,2.41793251037598,0,0.10502275369258562,1.1250051151104454,18.527780532836914,2.1578972759696065,19.256074905395508,1.5161317574702835,18.877361297607425,0.10502275369258562
694,2000-12-19,18.58604431152344,19.256074905395508,18.55691146850586,19.023019790649414,1086444.0,-0.02891933787327572,-1.8235271462628395,-1.153841504872685,44.32990386578673,51.22716672544939,0.7642602101123757,0.6355003010306248,-0.4325050412117939,-0.37400732871109454,20.442627691730024,0.6991634368896484,0.19648621752487117,-0.6408978462219217,-1.464434202261181,0.18263850981733754,-1.052666024241553,-0.2291296682022903,1.308540836970117,8.888934154319175,-47.633430824209256,0.41176817801962967,12,0.7282924652099574,0.6554632186889613,-0.6481816768646276,-0.8156886100769078,2.9527912139892507,1,0.1269592711330767,-1.0689636488015009,19.13954734802246,1.1250051151104454,18.527780532836914,2.1578972759696065,19.256074905395508,0.1269592711330767
695,2000-12-20,19.023019790649414,19.22694206237793,18.58604431152344,18.8190975189209,1437436.0,0.023510945729051436,1.0952354228632242,-0.4666675396440909,47.572819854013844,50.535128711702484,0.22794934999381766,0.17297784550138573,-0.8338759634812689,-0.8113085065939742,20.011597327931458,0.6408977508544886,0.16680789620611236,-0.18207359313964844,-1.0027576231728474,0.6386104368935506,-0.5924156081562479,0.22826842187695107,0.7860612541835543,59.37505754487478,6.141626352596774,0.41034201501659867,12,0.2913169860839844,0.2913169860839844,-1.0851571559906006,-1.2526640892028809,2.5064945220947266,2,0.11026033782785882,-1.8235271462628395,18.58604431152344,-1.0689636488015009,19.13954734802246,1.1250051151104454,18.527780532836914,0.11026033782785882
696,2000-12-21,18.090803146362305,18.848228454589844,17.886882781982422,18.702571868896484,2461877.0,-0.049004661433687424,1.1290332118908073,-3.0000093533120076,39.39393939393937,49.18626191032928,1.0566380608994734,1.1262266068905902,0.1332383416542342,0.10399472194581705,19.862208973056138,1.1361370086669922,0.0773664912132297,-1.09098482131958,-2.0097793297003435,-0.1721903129388167,-1.5503820755099618,-0.6315875671291984,1.63790404102971,13.461434343510653,-34.69165463835804,0.4593972541903812,12,0.9322166442871094,0.9904804229736328,0.13109469413757324,-0.3204474449157715,3.4247283935546875,3,0.22866355199603228,1.0952354228632242,19.023019790649414,-1.8235271462628395,18.58604431152344,-1.0689636488015009,19.13954734802246,0.22866355199603228
697,2000-12-22,18.49864959716797,18.58604431152344,17.71209144592285,18.178199768066406,2288527.0,0.02254440820045489,2.529416748829148,-0.5238087814854884,44.30380760947276,48.1260012173647,0.5157892306410758,0.7185085042798462,-0.22298196563012596,-0.3143788820694269,19.603668164545507,0.8739528656005895,-0.034951132322127876,-0.6598330497741713,-1.6243163649516887,0.30465026540334605,-1.14207470736293,-0.17759139218541264,1.0827116377912773,46.55181755992495,-0.44495363441298963,0.48224165758875887,12,0.43697452545166016,0.4952383041381836,-0.2767517566680908,-0.7282938957214355,2.937643051147461,4,0.1748031163196413,1.1290332118908073,18.090803146362305,1.0952354228632242,19.023019790649414,-1.8235271462628395,18.58604431152344,0.1748031163196413
698,2000-12-26,18.8190975189209,19.285205841064453,18.440385818481445,18.615175247192386,1123775.0,0.017322773755441556,-2.0526406472911223,0.6363625541640764,41.8502198831347,46.89367214826257,0.12643258573447724,0.4219905746623809,-0.5123726299011793,-0.6426671353188667,19.682225519439495,0.8448200225830078,-0.09425905903086118,-0.3408416748046861,-1.3030670620485374,0.6213837124391652,-0.8219543684266135,0.14027101881724136,0.5753367371347089,70.37034791728553,27.51751865270593,0.48111269362192594,12,-0.0728292465209961,0.1747903823852539,-0.5971996784210205,-1.0487418174743652,2.346853256225586,1,0.15944273559748456,2.529416748829148,18.49864959716797,1.1290332118908073,18.090803146362305,1.0952354228632242,19.023019790649414,0.15944273559748456
699,2000-12-27,19.023019790649414,19.19780921936035,18.789966583251953,18.848228454589844,1365779.0,0.010835921941713123,-1.8000104757976338,0.8571468657051611,44.15583973869687,45.83961067393641,-0.20908271477751583,0.22259791576913557,-0.6690797174392671,-0.8579750387180027,19.37918004873773,0.40784263610839844,-0.1580330450177314,-0.13254966735839702,-1.0965142213758412,0.8314148866590472,-0.6145319443671191,0.3494326096503251,0.26218605041503906,83.33331312555697,42.145280744817924,0.48198227700872265,12,-0.4661083221435547,-0.02913188934326172,-0.7865564823150635,-1.2817959785461426,1.947164535522461,2,0.13323121647567326,-2.0526406472911223,18.8190975189209,2.529416748829148,18.49864959716797,1.1290332118908073,18.090803146362305,0.13323121647567326
700,2000-12-28,19.45999526977539,19.518259048461914,18.877361297607425,19.13954734802246,1470261.0,0.02297087864781422,1.9333350792881578,1.8333169651138683,50.0,45.46923836361876,-0.6199103683802889,-0.20661588921784713,-1.02367529998088,-1.3020501652184926,18.882917104581757,0.6408977508544886,-0.2028979449714683,0.29277315139770366,-0.6804144194232258,1.265960722218633,-0.19382063401275929,0.7793669368081666,-1.747903823852539,96.77417651581072,54.13396824156128,0.4865937854104641,12,-0.8448200225830078,-0.4661073684692383,-1.2016832828521729,-1.7187714576721191,0.6618728637695312,3,0.10682634948869119,-1.8000104757976338,19.023019790649414,-2.0526406472911223,18.8190975189209,2.529416748829148,18.49864959716797,0.10682634948869119
701,2000-12-29,19.693050384521484,20.246551513671875,19.57652282714844,19.80957794189453,1406113.0,0.011976113638016539,-2.833306052967616,-0.36363961025433467,50.0,45.76509670837977,-0.8766512052545039,-0.4319924741432182,-1.1821527802550236,-1.533014241355957,19.10339158891128,0.7865562438964844,-0.26996315088968714,0.5068925857543931,-0.49272609637953835,1.5065112678883246,0.007083244687429158,1.006701926821357,-1.9448355865478533,78.16098441661455,36.517950862008064,0.4998093410669656,12,-0.7137289047241211,-0.699162483215332,-1.4274556636810303,-1.951826572418213,0.8949260711669957,4,0.09325441677974355,1.9333350792881578,19.45999526977539,-1.8000104757976338,19.023019790649414,-2.0526406472911223,18.8190975189209,0.09325441677974355
702,2001-01-02,19.168678283691406,19.54739189147949,19.110414505004886,19.285205841064453,1161105.0,-0.026627266502208702,-2.7499918158903207,1.0,48.74999420289539,45.59516939421551,-0.2813993687775209,0.06835150126403988,-0.5821237560103825,-1.0216729940081564,18.525936540740688,0.582635879516598,-0.293267238989813,-4.76837158203125e-07,-0.9873181752697526,0.9873172215954362,-0.4936593260534572,0.4936583723791408,-1.320530017089844,40.32257212886412,-2.625112590056652,0.493658849216298,1,-0.18935680389404297,-0.1747903823852539,-0.8885176181793213,-1.4274544715881348,1.922695159912113,1,0.12243166803118988,-2.833306052967616,19.693050384521484,1.9333350792881578,19.45999526977539,-1.8000104757976338,19.023019790649414,0.12243166803118988
703,2001-01-03,20.82918739318848,20.858318328857425,18.877361297607425,18.877361297607425,3188534.0,0.08662616613007823,-1.0298499294941266,-16.749909974792942,56.690137110982135,46.96852864368167,-1.8741107367147443,-1.5500262080059244,-2.14142507228971,-2.680107661258944,19.31849366838115,1.98095703125,-0.3023614415856244,1.583309555053713,0.34745923744737084,2.8191598726600553,0.965384396250542,2.201234713856884,-2.8851029967041057,98.59158696141319,55.25503142407035,0.6179251588031706,1,-1.5439825057983434,-1.5439825057983434,-2.4980463981628453,-3.0879635810852086,-0.17595672607422586,2,0.02914685261919936,-2.7499918158903207,19.168678283691406,-2.833306052967616,19.693050384521484,1.9333350792881578,19.45999526977539,0.02914685261919936
704,2001-01-04,21.324426651000977,21.61574363708496,20.62526512145996,20.741792678833008,8194029.0,0.023776215963876135,-1.4285687561965692,0.2985071126403399,65.44116284214249,48.95390008680708,-2.1680550123264695,-2.037294108435873,-2.5520329453123765,-3.175023126195555,19.376993342701056,0.990478515625,-0.2034247276548662,2.0071761131286614,0.48199395001770995,3.532358276239613,1.2445850315731875,2.7697671946841353,-3.205488218574221,89.36171250141915,40.734239620669186,0.7625910815554754,1,-1.6605091094970703,-1.6605091094970703,-2.9568710327148438,-3.583202838897705,-0.5733127593994176,3,-0.0074316594039377515,-1.0298499294941266,20.82918739318848,-2.7499918158903207,19.168678283691406,-2.833306052967616,19.693050384521484,-0.0074316594039377515
705,2001-01-05,20.916582107543945,21.324426651000977,20.683528900146484,21.324426651000977,3759646.0,-0.019125697967494304,2.142853134294854,-0.7000013094661307,60.43954330895237,51.29230052180853,-1.6353344856338126,-1.625609131235752,-2.074760229880596,-2.757594314216945,19.178607434747537,0.6408977508544922,-0.1689694967855111,1.5439813613891609,-0.12956264250134453,3.2175253652796663,0.7072093594439082,2.3807533633344136,-2.5178992587445315,74.46808214245164,24.521449845411425,0.8367720019452528,1,-1.252664566040039,-1.252664566040039,-2.4470653533935547,-3.175358295440674,-0.058263778686519885,4,0.002562666230664812,-1.4285687561965692,21.324426651000977,-1.0298499294941266,20.82918739318848,-2.7499918158903207,19.168678283691406,0.002562666230664812
706,2001-01-08,21.761402130126953,21.81966590881348,21.149635314941406,21.149635314941406,3689491.0,0.04038996515966664,-1.1904770812678218,-1.5,70.03608589421377,54.151442553446415,-2.1285655957797616,-2.412883003173569,-2.836086315603424,-3.5887504860932964,19.320822353879514,0.9030838012695348,-0.020084738139246383,2.2737310409545906,0.28759642665767515,4.259865655251506,1.2806637338061329,3.2667983481030483,-3.105354418264696,98.01979106906118,40.448547335996494,0.9930673071484569,1,-1.6313762664794922,-1.995523452758789,-3.24818754196167,-4.020178318023682,-1.0382537841796875,0,-0.07534137675403851,2.142853134294854,20.916582107543945,-1.4285687561965692,21.324426651000977,-1.0298499294941266,20.82918739318848,-0.07534137675403851
707,2001-01-09,21.70313835144043,21.81966590881348,21.411821365356445,21.411821365356445,4504324.0,-0.0026773908380591793,-1.800005237864547,0.4761895853988564,67.05424428708321,56.9518897094407,-1.7522055189722359,-2.314998389337653,-2.674501196634548,-3.506324491933764,20.352049159992994,0.4078445434570348,0.08774499416413306,2.11496286392212,-0.10464178117268119,4.334567509016921,1.0051605413747176,3.224765186469522,-2.7307288198830513,96.03958213812248,34.706612073338114,1.1098023225474012,1,-1.3983221054077148,-1.9372596740722656,-3.1899237632751465,-3.961914539337158,-1.026601791381836,1,-0.05138251794252313,-1.1904770812678218,21.761402130126953,2.142853134294854,20.916582107543945,-1.4285687561965692,21.324426651000977,-0.05138251794252313
708,2001-01-10,20.887451171875,21.586612701416016,20.82918739318848,21.47008514404297,3808777.0,-0.03758383540467514,-1.1666675760171659,-2.0,64.79400216380364,59.24501886778589,-0.6842210288498833,-1.4521622748021166,-1.800406648402216,-2.6784153689137185,21.096895039501938,0.8739509582519496,0.33438913075672616,1.2220766067504876,-1.067975339250843,3.5121285527518182,0.07705063374982046,2.3671025797511547,-1.6303160025920107,21.951262356078566,-44.114671650025834,1.1450259730006662,1,-0.5389375686645472,-1.121572494506836,-2.3014073371887207,-3.0733981132507324,-0.5604953765869141,2,0.0097629083630415,-1.800005237864547,21.70313835144043,-1.1904770812678218,21.761402130126953,2.142853134294854,20.916582107543945,0.0097629083630415
709,2001-01-11,20.770923614501953,21.29529571533203,20.770923614501953,20.887451171875,2078704.0,-0.005578830869031659,-7.99996726356107,0.20000130946613065,61.71874300670819,60.5471014240868,-0.32819199695473245,-1.3207527714902554,-1.6218649431436205,-2.544637582502041,21.11948267901373,0.5243721008300781,0.5299318824717361,1.0531119346618638,-1.2898337493342318,3.3960576186579594,-0.11836090733618221,2.22458477665991,-1.2575353712659165,7.692268950732186,-56.77369815758921,1.1714728419980478,1,-0.42241001129150035,-1.005044937133789,-2.1266164779663086,-2.9568705558776855,-0.8448200225830078,3,-0.005666235626880178,-1.1666675760171659,20.887451171875,-1.800005237864547,21.70313835144043,-1.1904770812678218,21.761402130126953,-0.005666235626880178
710,2001-01-12,21.033109664916992,21.178768157958984,20.770923614501953,20.770923614501953,833069.0,0.012622743951163695,-2.1111078778708143,-2.2499918158902674,71.67382094850153,62.955303751698075,-0.3841639042687497,-1.4895234257567225,-1.8533991979077946,-2.799967599596151,21.731641311730556,0.40784454345703125,0.7458659182232559,1.2075105667114272,-1.1707202292523604,3.585741362675215,0.018395168729533395,2.396625964693321,-1.2890936551232102,25.00004546752428,-44.020841170182,1.1891153979818938,1,-0.6845960617065394,-1.2672309875488281,-2.0100903511047363,-3.0588326454162598,-1.6290473937988281,4,-0.013407231636594297,-7.99996726356107,20.770923614501953,-1.1666675760171659,20.887451171875,-1.800005237864547,21.70313835144043,-0.013407231636594297
711,2001-01-16,21.29529571533203,21.29529571533203,20.56700134277344,20.8000545501709,1979800.0,0.012465396443606336,1.9411705802833683,1.8888921221291857,71.05262553340569,65.43337389953255,-0.44161011252462146,-1.677088187085328,-2.067167673214634,-3.0471912993122316,22.563337102543443,0.7282943725585902,0.9550124216549918,1.367735576629638,-1.081480943821802,3.816952097081078,0.14312731640391974,2.592343836855356,-1.3437147156362812,58.13961632689079,-13.156554606358426,1.2246082602257198,1,-0.9467821121215785,-1.5294170379638672,-2.1193346977233887,-3.204491138458252,-2.222169876098633,1,-0.02051990225052358,-2.1111078778708143,21.033109664916992,-7.99996726356107,20.770923614501953,-1.1666675760171659,20.887451171875,-0.02051990225052358
712,2001-01-17,21.09137344360352,21.411821365356445,21.062240600585934,21.29529571533203,1673862.0,-0.009575930499133412,-1.6666424175408026,-0.41176357313141254,67.4107131113305,66.62454901068237,0.07121738346000228,-1.3399610541000335,-1.812442549278284,-2.8344572442865683,23.47971988649167,0.34958076477051137,1.0953821215422863,1.035633659362798,-1.3731275624365153,3.4443948811621112,-0.16874695153685693,2.240014270262453,-0.9529839529959965,51.428624876068795,-19.159110899144835,1.204380610899656,1,0.1019601821899414,-1.3254947662353551,-1.8498659133911168,-3.00056886672974,-2.2979106903076207,2,-0.017458564215405703,1.9411705802833683,21.29529571533203,-2.1111078778708143,21.033109664916992,-7.99996726356107,20.770923614501953,-0.017458564215405703
713,2001-01-18,21.149635314941406,21.3826904296875,21.003976821899414,21.20789909362793,849589.0,0.0027623554954196994,-1.166673032120078,0.2857156219017204,66.66665670118412,66.76071499502034,0.07061748873506346,-1.3069172458777132,-1.823812024913952,-2.8760366625228926,23.831278042868398,0.37871360778808594,1.2342058305598513,0.9933911323547377,-1.4221417883580862,3.4089240530675617,-0.21437532800167602,2.2011575927111515,-0.8431181825132867,68.9654549600499,-0.00963580303208289,1.2077664603564122,1,0.043698310852054334,-1.3837566375732422,-1.8644294738769531,-3.058830738067627,-1.8015060424804723,3,-0.022369121161563754,-1.6666424175408026,21.09137344360352,1.9411705802833683,21.29529571533203,-2.1111078778708143,21.033109664916992,-0.022369121161563754
714,2001-01-19,20.945714950561523,21.237031936645508,20.916582107543945,21.237031936645508,1121200.0,-0.009641791044776138,1.200007856796784,4.99996726356107,62.08531938060461,66.94357900298169,0.24045456394184228,-0.9667162261000115,-1.57252371456428,-2.6583108812922944,24.145303810300945,0.3204498291015625,1.4356975223252597,0.6714872360229478,-1.6497933005338723,2.992767772579768,-0.48915303225546225,1.8321275043013578,-0.4878829404948668,44.8277263398872,-19.77872306849688,1.1606402682784092,1,0.24761867523193715,-1.1798362731933594,-1.6605091094970703,-2.854910373687744,-0.9403724670410156,4,-0.029541085455135008,-1.166673032120078,21.149635314941406,-1.6666424175408026,21.09137344360352,1.9411705802833683,21.29529571533203,-0.029541085455135008
715,2001-01-22,21.12050437927246,21.20789909362793,20.8000545501709,20.858318328857425,793164.0,0.008344877657482375,-1.1538415048727053,-0.9000026189322491,61.722485490155066,66.01984562475295,0.10910730159028148,-1.0290714273876347,-1.6941200190436518,-2.810695924932574,24.399814472990915,0.40784454345703125,1.4494811369446339,0.7414024353027351,-1.530870790444773,3.013675661050243,-0.3947341775710207,1.8775390481764909,-0.5264889793311234,65.51727251997484,2.516928864753723,1.1361366128737544,1,0.07282924652099965,-1.3546257019042969,-1.8352985382080078,-3.0296998023986816,-1.2270278930664098,0,-0.05655171703786077,1.200007856796784,20.945714950561523,-1.166673032120078,21.149635314941406,-1.6666424175408026,21.09137344360352,-0.05655171703786077
716,2001-01-23,22.227510452270508,22.28577423095703,21.003976821899414,21.003976821899414,2418969.0,0.05241380854921518,-1.0952385406339051,4.666661816806284,72.92577705182197,66.67223815416835,-1.0335131189735165,-1.9081051671669762,-2.7349119158273396,-3.8974708381096406,26.357391619832587,1.2817974090576172,1.3705532301679817,1.6415731430053704,-0.503188255517582,3.7863345415283227,0.5691924437438942,2.7139538422668466,-1.510930001441956,96.0784137519337,28.961561872099978,1.072380699261476,1,-0.8011226654052734,-2.2285776138305664,-2.9568710327148438,-4.1367058753967285,-2.8560752868652344,1,-0.12702493998215314,-1.1538415048727053,21.12050437927246,1.200007856796784,20.945714950561523,-1.166673032120078,21.149635314941406,-0.12702493998215314
717,2001-01-24,21.732271194458008,22.14011573791504,21.52834892272949,22.14011573791504,1558438.0,-0.02228046451157606,2.0000000000000173,-0.3333333333333333,58.201064616233054,65.93968953777163,-0.5964275044218503,-1.220779952334123,-2.184422042475461,-3.379093013808653,28.710369234853577,0.6991615295410192,1.3596675580061977,0.9846528053283699,-0.9773280878866366,2.9466336985433763,0.003662358720866621,1.965643251935873,-0.9322166442871094,62.74512321152328,-0.37425990280733856,0.9809904466075036,1,-0.30588340759277344,-1.7333383560180664,-2.483480453491211,-3.6414666175842285,-2.6078739166259766,2,-0.12235929376321808,-1.0952385406339051,22.227510452270508,-1.1538415048727053,21.12050437927246,1.200007856796784,20.945714950561523,-0.12235929376321808
718,2001-01-25,21.81966590881348,21.907060623168945,21.266162872314453,21.55747985839844,1406542.0,0.004021425720923233,1.933335079288222,-0.6428578109508577,54.857144781255684,65.17728973494357,-0.6008691297650515,-1.129777968873757,-2.2003242780521965,-3.44737383690212,30.012036761774098,0.6408977508544922,1.1872996730741292,0.922019100189214,-0.8706223190212334,2.7146605193996614,0.02569839058399026,1.8183398097944377,-0.841324996948245,68.62743839423861,8.462877155884243,0.8963207096052241,1,-0.39327812194824574,-1.8207330703735387,-2.563592433929447,-3.728861331939701,-2.625352859497074,3,-0.13869154404858353,2.0000000000000173,21.732271194458008,-1.0952385406339051,22.227510452270508,-1.1538415048727053,21.12050437927246,-0.13869154404858353
719,2001-01-26,21.55747985839844,21.84879875183105,21.47008514404297,21.81966590881348,1303347.0,-0.012016043302896628,1.3636233773191548,-1.0,56.47058959460104,63.48804180673241,-0.24068755579182266,-0.7040795478956561,-1.8860621408495497,-3.1640321121961783,31.384048019290812,0.3787136077880824,1.0458399867706163,0.5331100463867209,-1.0473232239992853,2.113543316772727,-0.257106588806284,1.3233266815797258,-0.42224694824219,50.980364467324634,-7.070248162162358,0.7902166351930033,1,-0.13109207153320668,-1.5585470199584996,-2.286840438842777,-3.4666752815246618,-2.4470653533935547,4,-0.10248649658725206,1.933335079288222,21.81966590881348,2.0000000000000173,21.732271194458008,-1.0952385406339051,22.227510452270508,-0.10248649658725206
720,2001-01-29,21.53883552551269,21.552818298339844,21.179933547973636,21.277816772460934,2417038.0,-0.0008648660700701916,1.5806575100156863,-0.9955478281112461,47.30301734598357,60.8491964525744,-0.15953912944087634,-0.5499021329676239,-1.841719915085502,-3.144127225747166,32.216399439650694,0.3775463104248047,0.9773854482058297,0.4105237007141085,-1.0011369638714775,1.8221843652996945,-0.2953066315786863,1.1163540330069033,0.7469387054443395,41.727241749264266,-10.802088218797323,0.7058303322927933,1,0.004078865051273084,-1.5399026870727504,-2.2609133720397914,-3.4480309486389125,-2.4796924591064418,0,-0.07119665499909522,1.3636233773191548,21.55747985839844,1.933335079288222,21.81966590881348,2.0000000000000173,21.732271194458008,-0.07119665499909522
721,2001-01-30,21.52951431274414,21.548158645629886,21.277816772460934,21.50154685974121,1270951.0,-0.00043276307846407125,7.285563966912477,0.10714729373250809,47.87083102357011,58.67809844282324,-0.1268384946971679,-0.4173405946149309,-1.7884355006440913,-3.122423248300972,32.261007460829276,0.2703418731689524,0.9535299592196473,0.3093792915344231,-0.9386162169013872,1.5573747999702334,-0.3146184626834838,0.93337704575233,0.7341431045532225,36.407753490182756,-10.179210919554848,0.6239977542179053,1,0.013400077819824219,-1.5305814743041992,-2.215177536010742,-3.4387097358703613,-2.2699451446533203,1,-0.07599046605383275,1.5806575100156863,21.53883552551269,1.3636233773191548,21.55747985839844,1.933335079288222,21.81966590881348,-0.07599046605383275
722,2001-01-31,21.515531539916992,21.674007415771484,21.417648315429688,21.534175872802734,2129122.0,-0.0006494699612834554,-1.3912892636972591,-0.6666439337107004,59.58735044466999,57.89150885876611,-0.051809918802405264,-0.2303318368335674,-1.7325630051095473,-3.089036055202101,33.17925624608959,0.2563591003417969,0.8364776217028336,0.1780538558959961,-0.6168627693452002,0.9729704811371924,-0.2194044567246003,0.5755121685165925,0.7264513999938949,46.1539672213709,-3.40263204716495,0.39745831262059783,1,0.027382850646972656,-1.5165987014770508,-2.4633798599243164,-3.424726963043213,-2.3771514892578125,2,-0.09965342341340044,7.285563966912477,21.52951431274414,1.5806575100156863,21.53883552551269,1.3636233773191548,21.55747985839844,-0.09965342341340044
723,2001-02-01,21.43629264831543,21.515531539916992,21.11933898925781,21.515531539916992,1145229.0,-0.0036828693474085794,8.999951858270839,4.25002557544757,60.273496561119714,57.69019521215669,0.08087206429560823,-0.10885937373501164,-1.6265178416191262,-2.9855398460314504,32.69554510668682,0.39619255065918324,0.7036804272876225,0.06845970153808523,-0.690274095899504,0.8271934989756744,-0.31090719718071114,0.4478266002568816,0.7844493037567126,43.45046503175652,-10.930698395483915,0.37936689871879464,2,0.10662174224853516,-1.0732126235961914,-2.471536636352539,-3.3454880714416504,-3.2534313201904297,3,-0.10784958987136606,-1.3912892636972591,21.515531539916992,7.285563966912477,21.52951431274414,1.5806575100156863,21.53883552551269,-0.10784958987136606
724,2001-02-02,21.165950775146484,21.627397537231445,21.09603309631348,21.627397537231445,1276529.0,-0.012611409892754444,1.303036816282313,5.823488349701521,52.0459535376692,56.615024995213815,0.43107151391029674,0.15705334494263923,-1.3141146182716241,-2.6857543309924807,31.681431718236276,0.5313644409179652,0.6088674121613202,-0.1939583778381362,-0.9578930964013601,0.5699763407250877,-0.5759257371197464,0.188008981443474,1.0107350584130863,12.097021697879171,-44.100415921323055,0.3819673592816113,2,0.4789247512817383,-0.6280803680419922,-2.295872688293457,-3.075146198272705,-3.0996170043945312,4,-0.09315138954897395,8.999951858270839,21.43629264831543,-1.3912892636972591,21.515531539916992,7.285563966912477,21.52951431274414,-0.09315138954897395
725,2001-02-05,20.970184326171875,21.170610427856445,20.75111389160156,21.165950775146484,1746378.0,-0.009249121433490326,3.09093783713407,0.4242449293393571,44.88821072380527,53.49973984765641,0.674168719424376,0.3763364003388574,-1.0927207302589679,-2.4599882199741714,30.38340350062647,0.41949653625488637,0.511556657461238,-0.3924049377441392,-1.150141889615373,0.3653320141270946,-0.7712734136797543,-0.01353646180852408,1.1416623431529302,23.737346598823926,-30.883674078412476,0.37886847593561634,2,0.4754304885864258,-0.38861656188964844,-2.194784641265869,-2.8793797492980957,-2.8852062225341832,0,-0.08868638406987672,1.303036816282313,21.165950775146484,8.999951858270839,21.43629264831543,-1.3912892636972591,21.515531539916992,-0.08868638406987672
726,2001-02-06,20.121868133544922,21.137983322143555,20.121868133544922,21.137983322143555,4902086.0,-0.04045344473048862,1.0,5.190446033632767,37.32477113269612,51.180151682818966,1.3325172244855494,1.1547284821441366,-0.19899268026079397,-1.5863007200850774,28.34360812498814,1.0161151885986328,0.44629068710558784,-1.1587444305419936,-2.073330187091379,-0.24415867399260804,-1.6160373088166864,-0.7014515522673008,1.8811199135620242,0.0,-52.75181800737427,0.45729287827469267,2,0.8925962448120117,0.4596996307373047,-1.3173365592956543,-2.0310635566711426,-1.2212009429931605,1,-0.05281443353497661,3.09093783713407,20.970184326171875,1.303036816282313,21.165950775146484,8.999951858270839,21.43629264831543,-0.05281443353497661
727,2001-02-07,20.58797645568848,20.676536560058594,20.04262924194336,20.219751358032227,1939466.0,0.02316426680912964,1.3247924230023993,-0.3623851919427445,43.3645452001221,49.90319617380412,0.7677588120701664,0.6332589224599126,-0.6264846916943334,-2.018953123665188,26.235872814996053,0.6339073181152344,0.3806580387613927,-0.6368780136108363,-1.5785737057575062,0.30481767853583364,-1.107725859684173,-0.16603016753749955,1.2268996000622643,34.41179479464442,-15.616220966309733,0.4708478460733353,2,0.3577375411987269,-0.006408691406253553,-1.6013717651367223,-2.497171878814701,-1.486883163452152,2,-0.06452345088196465,1.0,20.121868133544922,3.09093783713407,20.970184326171875,1.303036816282313,21.165950775146484,-0.06452345088196465
728,2001-02-08,21.09137344360352,21.371036529541016,20.835012435913086,21.05408477783203,3899743.0,0.024451018243512257,-1.2548863855189678,0.10126595392011475,51.60709498121374,49.36280788342775,0.16783940101099049,0.15380843527076138,-1.078984819433206,-2.4907439526212336,25.231760124614972,0.7830600738525355,0.1341175350072703,-0.1436771392822216,-1.0743422295153735,0.7869879509509303,-0.6090096843987993,0.32165540583435615,0.5108329944903396,66.17650067699736,14.850779131049705,0.46533254511657623,2,-0.2330551147460973,-0.5098056793212926,-2.1047687530517614,-3.00056886672974,-1.8644313812255895,3,-0.09259678598771537,1.3247924230023993,20.58797645568848,1.0,20.121868133544922,3.09093783713407,20.970184326171875,-0.09259678598771537
729,2001-02-09,20.653230667114254,21.24052619934082,20.648569107055664,21.00747299194336,1148447.0,-0.02077355358866606,-2.256399091352636,-9.49999999999919,45.127577261152105,49.121092318446486,0.5187806994564497,0.6141707147924862,-0.6043176319280796,-2.0195007288529148,24.16327061989198,0.5919570922851562,0.03523758512814368,-0.5759352684021017,-1.520343873488148,0.36847333668394455,-1.0481395709451249,-0.1037309658590786,0.761826507441544,45.964925883170245,-3.4183661756580577,0.47220430254302304,2,0.20508766174316762,0.510971069335941,-1.3680257797241175,-2.241977691650387,-0.843652725219723,4,-0.11961176335103718,-1.2548863855189678,21.09137344360352,1.3247924230023993,20.58797645568848,1.0,20.121868133544922,-0.11961176335103718
730,2001-02-12,20.75111389160156,20.96086311340332,20.57865333557129,20.653230667114254,1138149.0,0.004739366255331667,-2.0943413707642238,-0.27631713554986936,30.501704086028056,47.191189325386254,0.3323595452700765,0.5207784383323961,-0.6675425857460517,-2.088494947686929,22.99780766717767,0.38220977783203125,-0.051091291189390375,-0.4639522552490263,-1.4288826621319153,0.5009781516338627,-0.9464174586904726,0.018512948192419998,0.6199226379394567,53.333390765978926,9.449546723051718,0.4824652034414454,2,0.10720443725586293,0.41308784484863637,-1.0871963500976527,-1.9611482620239222,-1.761886596679684,0,-0.1293800484578419,-2.256399091352636,20.653230667114254,-1.2548863855189678,21.09137344360352,1.3247924230023993,20.58797645568848,-0.1293800484578419
731,2001-02-13,20.858318328857425,21.06806755065918,20.615943908691406,20.86764144897461,1005133.0,0.005166201574328788,1.20453847942339,-0.09524737426680445,37.13991578973381,44.69702991928223,0.1340279137123197,0.39964839119557993,-0.7409458728491529,-2.164963397406158,22.17418503168745,0.45212364196777344,-0.1318919519495978,-0.33489894866943004,-1.311893862007885,0.642095964669025,-0.8233964053386558,0.15359850799979569,0.3822078704833949,61.40353899963844,19.08324342688799,0.4884974566692273,2,-0.023304939270023084,0.3058834075927699,-1.1944007873535192,-1.864430427551273,-2.223333358764652,1,-0.13296087352271468,-2.0943413707642238,20.75111389160156,-2.256399091352636,20.653230667114254,-1.2548863855189678,21.09137344360352,-0.13296087352271468
732,2001-02-14,20.723148345947266,20.91425132751465,20.671876907348636,20.835012435913086,1090521.0,-0.006480387382100328,-1.2608819421587274,11.998567921444835,34.08862572175231,41.78759982601919,0.1620157123427255,0.5331524297069237,-0.5794225504099231,-2.0027874532402983,21.192187299858915,0.24237442016601207,-0.16723560586302,-0.4516576766967759,-1.4503703940510775,0.5470550406575256,-0.9510140353739267,0.04769868198037486,0.3736302185058591,18.235496597558715,-19.89966702211766,0.49935635867715,2,0.11186504364013672,0.4410533905029297,-0.7751960754394531,-1.5399036407470703,-2.1254520416259766,2,-0.0879442218417511,1.20453847942339,20.858318328857425,-2.0943413707642238,20.75111389160156,-2.256399091352636,20.653230667114254,-0.0879442218417511
733,2001-02-15,20.676536560058594,20.835012435913086,20.629926681518555,20.788402557373047,1432287.0,-0.0022492617970274464,1.0,1.000017050589098,36.363652467821474,40.04512192936945,0.10004309867441918,0.5718211172500354,-0.49894255833204326,-1.9347483591110972,20.23552599054118,0.20508575439453125,-0.2118852715769286,-0.4746145248413072,-1.4979451507672188,0.5487161010846044,-0.9862798378042612,0.03705078812164686,0.39153099060058594,14.78882574666006,-20.82421333358102,0.5116653129629556,2,0.03029632568359375,0.48766517639160156,-0.6411890983581543,-1.4932918548583984,-1.9296855926513672,3,-0.0761947371237014,-1.2608819421587274,20.723148345947266,1.20453847942339,20.858318328857425,-2.0943413707642238,20.75111389160156,-0.0761947371237014
734,2001-02-16,20.326955795288086,20.9282341003418,20.205768585205078,20.788402557373047,1152309.0,-0.016907123867437313,-1.0529803119199028,4.124995737425405,32.984310860492556,38.72246638900136,0.3554792250133545,0.9198293145248293,-0.13857954767655656,-1.572067691863829,19.288378669562096,0.7224655151367223,-0.3216476952204914,-0.793257331848146,-1.878292105272461,0.29177744157616914,-1.3357747185603017,-0.2507399451359902,0.6180591583251953,14.053966772323392,-19.927032336479925,0.5425173867121575,2,0.37987709045410156,0.8372459411621094,-0.2697596549987793,-1.1437110900878906,-0.9182319641113246,4,-0.05411600949932438,1.0,20.676536560058594,-1.2608819421587274,20.723148345947266,1.20453847942339,20.858318328857425,-0.05411600949932438
735,2001-02-20,19.926103591918945,20.41551780700684,19.90279769897461,20.21042823791504,1123131.0,-0.019720228026572473,-2.098601777460167,0.6161591528162988,29.716995472178596,37.8771579822772,0.6623016853385408,1.2928996476501204,0.271436694411058,-1.140777185785037,18.676951050879453,0.5127201080322301,-0.4482814090181009,-1.1343894958496108,-2.343716844162433,0.07493785246321139,-1.7390531700060237,-0.5297258216931979,1.0021305084228551,2.0000425575795866,-30.36556865269566,0.6046636741564113,2,0.7108135223388672,1.168182373046875,0.13109254837036133,-0.6263322830200195,-0.8110275268554652,1,-0.005847889402304962,-1.0529803119199028,20.326955795288086,1.0,20.676536560058594,-1.2608819421587274,20.723148345947266,-0.005847889402304962
736,2001-02-21,19.404062271118164,19.94940948486328,19.343469619750977,19.926103591918945,1330808.0,-0.026198866145235478,1.1311406127363839,1.8360748114954248,26.33229684589702,35.984685942918844,1.1977730687734507,1.6786341793606923,0.8080346494002626,-0.5900938850074411,17.219465753474122,0.6059398651123047,-0.5453198846153526,-1.5152584075927749,-2.8073383756051555,-0.22317843958039418,-2.161298391598965,-0.8692184235865845,1.5241718292236364,3.8234483489052993,-25.691029641178506,0.6460399840061903,2,0.953190803527832,1.4105596542358398,0.6531338691711426,0.3326854705810547,-0.49407386779785156,2,-0.021378769579282753,-2.098601777460167,19.926103591918945,-1.0529803119199028,20.326955795288086,1.0,20.676536560058594,-0.021378769579282753
737,2001-02-22,19.0731258392334,19.567201614379886,18.714223861694336,19.404062271118164,1704327.0,-0.017055007722653337,1.595733813158412,0.6339276580197296,24.92582863480176,33.02010079331752,1.442974461231124,1.8974214433757766,1.1424691190837706,-0.23400968615394646,15.94301185149808,0.8529777526855504,-0.6172372320259143,-1.7132375717163093,-3.1875066824076903,-0.2389684610249283,-2.450372127062,-0.9761030163706188,1.6015459442138713,16.210493125737084,-11.064422143627237,0.7371345553456907,2,0.9042491912841797,1.4268732070922852,0.9840703010559082,0.6927528381347656,0.12118721008300781,3,-0.0229716341638857,1.1311406127363839,19.404062271118164,-2.098601777460167,19.926103591918945,-1.0529803119199028,20.326955795288086,-0.0229716341638857
738,2001-02-23,18.7934627532959,19.0731258392334,18.602357864379886,19.0731258392334,1619797.0,-0.014662677124597678,2.3666793976429252,0.8450658766843798,24.876621731945406,30.769994623405662,1.5225080035819936,2.0435167309817004,1.4337224124016323,0.0750120527093685,15.134506465633258,0.4707679748535121,-0.5975943432336024,-1.841590499877931,-3.481232527771848,-0.20194847198401433,-2.6614115138248877,-1.0217694859309745,1.5283284042358432,8.216468527482792,-20.111754276689634,0.819821013946958,2,1.0417499542236328,1.6506032943725586,1.686143398284912,0.9724159240722656,0.4194965362548828,4,-0.01041673115510744,1.595733813158412,19.0731258392334,1.1311406127363839,19.404062271118164,-2.098601777460167,19.926103591918945,-0.01041673115510744
739,2001-02-26,19.348129272460934,19.57652282714844,18.294727325439453,18.294727325439453,2071410.0,0.02951380096612377,-1.433630401639737,-3.7666821257092846,34.03669504340607,31.162771396447667,0.8529398456084145,1.3859003639178376,0.885121461080999,-0.44026028545580687,13.95947433254911,1.281795501708988,-0.6277114545098463,-1.1764564514160192,-2.8517420919655834,0.498829189133545,-2.014099271690803,-0.3388136311412353,0.6297752264404366,49.6702506059418,19.90368441970297,0.8376428202747827,2,0.33326816558838246,0.9421215057373082,1.1314768791198766,0.4177494049072301,-0.9275531768798828,0,-0.031076818672569728,2.3666793976429252,18.7934627532959,1.595733813158412,19.0731258392334,1.1311406127363839,19.404062271118164,-0.031076818672569728
740,2001-02-27,20.005342483520508,20.098562240600586,19.203636169433594,19.203636169433594,1761396.0,0.03396779098406255,-1.23255338131208,0.7610640139348117,48.80840229203068,32.45926989670287,0.0880761217205226,0.640763439591499,0.2689709928987156,-1.0547880216680845,12.977197451267141,0.8949260711669922,-0.7312116043170427,-0.44256858825683665,-2.0618338686814432,1.17669669216777,-1.25220122846914,0.36706405195546665,-1.7106151580810547,94.83213478702672,58.7680460854496,0.809632640212303,2,-0.3938617706298828,0.2849082946777344,0.47426366806030273,-0.23946380615234375,-1.6500205993652344,1,-0.029822966181919375,-1.433630401639737,19.348129272460934,2.3666793976429252,18.7934627532959,1.595733813158412,19.0731258392334,-0.029822966181919375
741,2001-02-28,19.89347648620605,20.08924102783203,19.57652282714844,20.01000213623047,1975938.0,-0.005591806159110035,2.7288130891032543,-0.14534705287575533,42.34327515827877,33.37645316742804,0.054407929783238274,0.6574868426354037,0.40923752582616046,-0.9004536934521248,11.941837106751493,0.5127182006835902,-0.7747119782955814,-0.47263269424438903,-2.025782050275229,1.0805166617864508,-1.2492073722598072,0.3039419837710291,-1.598749160766598,88.6305696452153,50.19464351482911,0.7765746780154195,2,-0.28199577331542613,0.39677429199219105,0.5861296653747594,-0.12759780883788707,-1.3423900604248011,2,-0.039128425928082855,-1.23255338131208,20.005342483520508,-1.433630401639737,19.348129272460934,2.3666793976429252,18.7934627532959,-0.039128425928082855
742,2001-03-01,19.371435165405273,19.90279769897461,19.110414505004886,19.66974449157715,1904710.0,-0.026241834661868024,1.0731734094526997,2.5600314274957072,31.115654139551978,32.79334224206475,0.40738561519298955,1.0652792438130305,0.9776774705224511,-0.3497121558030365,10.91060138096418,0.792383193969723,-0.7818504114343696,-0.8874691963195787,-2.4020748286987583,0.627136436059601,-1.6447720125091685,-0.13016638012998882,-1.0406311416625975,59.68993231676305,23.74006821861397,0.7573028161895901,3,0.24004554748535156,0.8459863662719727,1.3412251472473145,0.627497673034668,-1.0860309600830078,3,-0.023820989934139836,2.7288130891032543,19.89347648620605,-1.23255338131208,20.005342483520508,-1.433630401639737,19.348129272460934,-0.023820989934139836
743,2001-03-02,19.12439727783203,19.483301162719727,18.877361297607425,19.483301162719727,1509308.0,-0.012752688970325665,2.3766135760938107,1.203126598465473,32.478631357638434,32.73715563063652,0.45941056411293246,1.1913144646782108,1.2494779289479254,-0.06535102265477377,10.507738402595832,0.6059398651123011,-0.8490425736353266,-1.0189123153686523,-2.5078373029503283,0.47001267221302356,-1.7633748091594903,-0.2744498215778144,-0.7582380897521972,45.99478286062921,10.844479721081179,0.7444624937908375,3,0.23072528839111328,0.976496696472168,1.5882630348205566,0.8745355606079102,-0.8995876312255859,4,0.0036558418269954096,1.0731734094526997,19.371435165405273,2.7288130891032543,19.89347648620605,-1.23255338131208,20.005342483520508,0.0036558418269954096
744,2001-03-05,19.194313049316406,19.343469619750977,18.886682510375977,19.12439727783203,1134287.0,0.0036558418269954096,1.4809953485481047,-0.19480360739547958,32.04299409860772,32.99559992246198,0.23683951967600692,1.0183250335934417,1.2234914934762067,-0.09808838522248209,9.9354614796907,0.456787109375,-0.9011668270878346,-0.850414657592772,-2.3151363215248075,0.6143070063392635,-1.582775489558788,-0.11805382562675604,-0.793505800186157,25.954103092332442,-6.611288422614496,0.732360831966017,3,0.0023317337036132812,0.8774499893188477,1.5183472633361816,0.8046197891235352,-0.4567832946777344,0,0.0009714460833512018,2.3766135760938107,19.12439727783203,1.0731734094526997,19.371435165405273,2.7288130891032543,19.89347648620605,0.0009714460833512018
745,2001-03-06,19.110414505004886,19.62313270568848,18.9193115234375,19.194313049316406,1978727.0,-0.00437101052254163,-2.020014486052075,-1.1999945438672561,29.729723751528994,33.37309180086553,0.21552985930448543,1.007400381529603,1.337163012112832,0.013575141329425833,9.8168862365626,0.7038211822509801,-0.975947584373408,-0.8413247108459423,-2.294758350740434,0.6121089290485493,-1.568041530793188,-0.1146078908986965,-0.6756521560452313,19.230720803810094,-9.286685675394075,0.7267168199472464,3,0.08623027801513317,0.8739528656005824,1.6022458076477015,0.888518333435055,-0.3355979919433629,1,-0.03609751160777652,1.4809953485481047,19.194313049316406,2.3766135760938107,19.12439727783203,1.0731734094526997,19.371435165405273,-0.03609751160777652
746,2001-03-07,19.05914306640625,19.390079498291016,18.99388885498047,18.99388885498047,1880681.0,-0.0026829056264169315,-11.142990763474804,-0.7777752517789677,30.319723453154054,33.972413447349126,0.23772894285250246,1.0276616756591324,1.4482782273005377,0.0972467984798655,10.649928399693392,0.3961906433105469,-1.0153408237453938,-0.8394598960876465,-2.3435276577499877,0.6646078655746948,-1.591493776918817,-0.08742601525647586,-0.591104719613778,17.727259199737823,-11.591283743167288,0.7520338808311701,3,0.13750171661376953,0.9252243041992188,1.7117805480957031,0.9397897720336914,-0.38220787048339844,2,-0.03692827005908439,-2.020014486052075,19.110414505004886,1.4809953485481047,19.194313049316406,2.3766135760938107,19.12439727783203,-0.03692827005908439
747,2001-03-08,19.25956916809082,19.36677360534668,19.054481506347656,19.063804626464844,1521322.0,0.010516008038044644,-1.9130260734968376,3.000029229510113,33.829780843063986,34.96720890414007,0.07434975102291119,0.7616627267318457,1.2981105983515562,-0.06370287516964623,11.406811681871728,0.31229209899902344,-1.001747737594716,-0.5726134300231926,-2.0657866164126837,0.9205597563662984,-1.3192000232179382,0.17397316317155287,-0.7589203434221865,51.25000319693864,19.2635049750618,0.7465865931947455,3,-0.06292438507080078,0.7247982025146484,1.5113544464111328,0.7393636703491211,-1.314422607421875,3,-0.03678601198843956,-11.142990763474804,19.05914306640625,-2.020014486052075,19.110414505004886,1.4809953485481047,19.194313049316406,-0.03678601198843956
748,2001-03-09,19.13838005065918,19.469318389892575,19.035837173461914,19.310840606689453,1219246.0,-0.006292410612820265,-1.2963075228727274,-0.880959108313766,35.69022007203159,35.15093390732069,0.2789446751479687,0.7684345750824022,1.4588556064025937,0.08409967346073088,11.456316352501705,0.4334812164306605,-0.9213004415445241,-0.5961528778076186,-1.9950645232979838,0.8027587676827466,-1.2956087005528012,0.10330294493756398,-0.6057729576719062,34.17712995193088,-0.07450265534247791,0.6994558227451817,3,0.3495817184448242,0.8226823806762695,1.6325435638427734,0.8605527877807617,0.08856201171875,4,-0.04456886335620314,-1.9130260734968376,19.25956916809082,-11.142990763474804,19.05914306640625,-2.020014486052075,19.110414505004886,-0.04456886335620314
749,2001-03-12,18.182861328125,19.11507606506348,18.178199768066406,19.110414505004886,2951893.0,-0.049926833932910086,-1.0000000000000075,5.378349683141838,31.48514514523437,33.226127557676655,1.1753924209260873,1.6120402497482829,2.437068535186981,1.0674578012722016,12.216386821917283,0.9601802825927734,-0.8210045608065037,-1.4281531333923354,-2.918760462689324,0.062454195904653176,-2.1734567980408315,-0.6828494687438393,1.915700912475586,0.3226142845262618,-36.43853036143203,0.7453036646484947,3,0.9508590698242188,1.7199373245239258,2.7701358795166016,1.8160715103149414,2.6195240020751953,0,0.0023070251554171417,-1.2963075228727274,19.13838005065918,-1.9130260734968376,19.25956916809082,-11.142990763474804,19.05914306640625,0.0023070251554171417
750,2001-03-13,18.066333770751953,18.27142143249512,17.362510681152347,18.224809646606445,7346371.0,-0.006408647971857029,6.222191068708449,0.17085368235983525,34.45286948749698,32.349415816478675,1.104049152312598,1.5991048293528074,2.5613169627654706,1.2258494663656094,13.429135338023116,0.9089107513427734,-0.6978254974104381,-1.410441684722901,-2.951451812037593,0.130568442591791,-2.180946748380247,-0.639936621065555,1.9938212203979475,33.40708725716877,-7.2097922353145165,0.7705050636573462,3,0.5663204193115234,1.3004398345947266,3.0250391960144043,1.9325990676879883,2.8898677825927734,1,0.0371517537760393,-1.0000000000000075,18.182861328125,-1.2963075228727274,19.13838005065918,-1.9130260734968376,19.25956916809082,0.0371517537760393
751,2001-03-14,18.08497810363769,18.411252975463867,17.47903823852539,17.47903823852539,4169208.0,0.0010319931604454435,-2.076921624114301,-3.8235464031677413,37.61682265329278,33.07176787356099,0.8961287045782207,1.4356418015564536,2.5432561240794733,1.2435557237326016,14.456715678857691,0.9322147369384766,-0.6604390040363448,-1.253130340576174,-2.7696187611789753,0.2633580800266273,-2.011374550877573,-0.4948861302747751,1.867271115112306,34.292043810554794,-9.023276122754233,0.7582442103014001,3,0.40784358978272195,1.281795501708988,2.928613185882572,1.9139547348022496,2.703424453735355,2,0.038144276729042526,6.222191068708449,18.066333770751953,-1.0000000000000075,18.182861328125,-1.2963075228727274,19.13838005065918,0.038144276729042526
752,2001-03-15,18.90066719055176,18.92397117614746,18.08497810363769,18.08497810363769,1680513.0,0.04510312825593066,-1.0571393830555307,1.3461551778952436,51.184342389284275,35.150180210410525,0.007418692617903844,0.5021625188650312,1.7545456066206349,0.4721203769489506,15.220235969098365,0.8389930725097692,-0.7518658997768668,-0.346317195892329,-1.7251571972649167,1.0325228054802587,-1.0357371965786228,0.3431028047939648,0.9479924866943321,73.00887038804125,24.210574129134457,0.6894200006862945,3,-0.40784549713134766,0.4661064147949183,1.8973488807678187,1.09826564788818,2.190706253051758,3,-0.011837253805556225,-2.076921624114301,18.08497810363769,6.222191068708449,18.066333770751953,-1.0000000000000075,18.182861328125,-0.011837253805556225
753,2001-03-16,19.101093292236328,19.62313270568848,18.714223861694336,18.714223861694336,4742252.0,0.010604181305555072,-3.698788646705897,0.47428540696260135,47.039120244847915,36.816416448881654,-0.21977209876575898,0.1872572590687156,1.5304519212070176,0.31988850692977877,15.727093170532076,0.9089088439941442,-0.8034058979925831,-0.0671189308166511,-1.2709953477436216,1.1367574861103193,-0.6690571392801381,0.5348192776468359,0.6481204251660166,76.90726677055747,27.053558066591975,0.6019382084634857,3,-0.6082715988159144,0.26568031311035156,1.6625475883483887,0.8978395462036133,1.5754432678222656,4,-0.06051730724948712,-1.0571393830555307,18.90066719055176,-2.076921624114301,18.08497810363769,6.222191068708449,18.066333770751953,-0.06051730724948712
754,2001-03-19,19.22694206237793,19.250246047973636,18.821428298950195,19.147703170776367,2239826.0,0.006588563712881967,5.814913610184576,0.20482076211230038,39.30856988964489,37.880732686450095,-0.3805216158745708,-0.02659052246587379,1.3659444826160936,0.2313611277284764,16.550032873285293,0.42881774902344105,-0.7534935176427773,0.1137305259704604,-0.960809625032482,1.1882706769734028,-0.4235395495310108,0.6510006014719316,0.4268035335744145,82.47426420647005,36.72747633423538,0.5372700755014718,3,-0.734120368957516,0.07457637786865234,1.4930009841918945,0.7719907760620117,1.2817955017089844,0,0.0,-3.698788646705897,19.101093292236328,-1.0571393830555307,18.90066719055176,-2.076921624114301,18.08497810363769,0.0
755,2001-03-20,19.80957794189453,20.508737564086914,19.604488372802734,19.693050384521484,3940291.0,0.0303030964376112,-5.15865365879006,1.470585403427691,48.979602252033914,39.954052552992295,-0.9538600201034164,-0.651823126619405,0.7637712166888804,-0.31623344399852016,17.085817169320432,1.2817955017089844,-0.681233708870078,0.7021926879882798,-0.35491133138972586,1.7592967073662855,0.1736406782992752,1.2307446976772844,-2.447067260742184,76.92313503542795,35.08891349271825,0.5285520096890035,3,-0.8739538192749023,-0.5942888259887695,1.2016820907592773,0.18935489654541016,0.36356353759765625,1,0.050117543706270196,5.814913610184576,19.22694206237793,-3.698788646705897,19.101093292236328,-1.0571393830555307,18.90066719055176,0.050117543706270196
756,2001-03-21,18.989227294921875,19.506607055664066,18.714223861694336,19.41338539123535,4342773.0,-0.04141181853439324,1.5954187504490163,-3.6399810128654204,45.66596807229047,41.2691844673508,-0.16144785480432944,0.14319744559372083,1.5274138712443133,0.536139402450921,16.54379410160181,1.0953540802001953,-0.630326028668712,-0.09741621017456126,-1.146256869372305,0.9514244490231825,-0.6218365397734331,0.4270041194243106,-1.5637920761108361,37.307711678476075,-2.174198649833606,0.5244203295988724,3,-0.053603172302246094,0.22606182098388672,2.0220327377319336,1.0097055435180664,1.5288333892822266,2,0.10358369131475209,-5.15865365879006,19.80957794189453,5.814913610184576,19.22694206237793,-3.698788646705897,19.101093292236328,0.10358369131475209
757,2001-03-22,18.634984970092773,18.854055404663086,18.45786476135254,18.69091796875,3708156.0,-0.01865490993010721,1.073168419109024,0.13186828011385865,44.58205288786993,42.25716589133283,0.1060302294321076,0.4879497844545071,1.8215409840332413,0.9299721543522637,15.325963588665925,0.5313625335693359,-0.5695938707675658,-0.4297514915466323,-1.49790595442823,0.6384029713349655,-0.9638287229874329,0.10432573989416838,-1.1478837043762162,8.63633319941074,-28.781575338347466,0.5340772314407992,3,0.30063915252685547,0.5103874206543004,2.3646225929260254,1.363947868347168,2.750036239624027,3,0.11555778503370329,1.5954187504490163,18.989227294921875,-5.15865365879006,19.80957794189453,5.814913610184576,19.22694206237793,0.11555778503370329
758,2001-03-23,18.59769630432129,18.92397117614746,18.518457412719727,18.634984970092773,2503284.0,-0.002001003265166501,-3.14283208947953,0.6666666666666666,43.347207540989885,43.57517282419456,0.06543889982199858,0.5373714436626429,1.8233377537002653,0.9884303082350598,13.89140751955466,0.4055137634277344,-0.510878267595011,-0.4572518348693855,-1.5393698508389448,0.6248661811001739,-0.9983108428541634,0.08380717311539243,-1.050162312637326,6.818147999345267,-30.725908385724853,0.5410590079847792,3,0.33792781829833984,0.5476760864257848,2.4019112586975098,1.4012365341186523,3.4445362091064453,4,0.13408527048066743,1.073168419109024,18.634984970092773,1.5954187504490163,18.989227294921875,-5.15865365879006,19.80957794189453,0.13408527048066743
759,2001-03-26,18.746850967407227,19.189653396606445,18.532440185546875,18.714223861694336,1430356.0,0.008020061229372821,-2.3176295012516848,-0.8749872122762148,46.00410549168207,44.858643491326234,0.005251709552108963,0.35928139985104934,1.6434492249142494,0.8633879900131411,13.220245344085077,0.6572132110595703,-0.47984800845194897,-0.2780332565307617,-1.3592649190008217,0.8031984059392983,-0.8186490877657917,0.26258257470426827,-1.1400929042752033,14.09088879960716,-24.7051624164863,0.5406158312350298,3,0.24703693389892578,0.3985214233398473,2.188666343688965,1.2520818710327148,3.640300750732422,0,0.10293385251775167,-3.14283208947953,18.59769630432129,1.073168419109024,18.634984970092773,1.5954187504490163,18.989227294921875,0.10293385251775167
760,2001-03-27,19.40872383117676,19.567201614379886,18.644306182861328,18.746850967407227,2147358.0,0.035305815623127845,-1.1290321161267127,20.285981526949715,53.387532072146236,46.61094453786551,-0.498612569090394,-0.36847215965886804,0.949447517009478,0.2120452922047953,13.507735439026305,0.9228954315185582,-0.4388109619491196,0.4136705398559606,-0.5833018049161929,1.410642884628114,-0.08481563253011615,0.9121567122420373,-1.7439261780256388,85.71418746518302,42.425026843628444,0.4984861723860769,3,-0.11186599731445668,-0.47309970855713246,1.52679347991943,0.59020900726318,2.0368919372558523,1,0.056676252518116144,-2.3176295012516848,18.746850967407227,-3.14283208947953,18.59769630432129,1.073168419109024,18.634984970092773,0.056676252518116144
761,2001-03-28,19.11507606506348,19.43668937683105,18.854055404663086,19.376096725463867,2741212.0,-0.015129679244628491,2.048795824059603,-0.39436676541444504,48.624670673293416,46.32653656942208,-0.048588617645258125,-0.14348688110526453,1.1984394659166675,0.5215998336325356,13.810761855930991,0.5826339721679652,-0.2933801278846957,0.15894279479980966,-0.7469707232603469,1.0648563128599662,-0.2940139642302704,0.6118995538298897,-1.3933996136936422,59.24361945764544,16.260791800880483,0.45295675903007876,3,0.36822509765624645,-0.1794519424438512,1.7505254745483363,0.8838567733764613,2.2792663574218714,2,0.05535240408289699,-1.1290321161267127,19.40872383117676,-2.3176295012516848,18.746850967407227,-3.14283208947953,18.59769630432129,0.05535240408289699
762,2001-03-29,18.909988403320312,19.343469619750977,18.737529754638672,18.93329429626465,1998251.0,-0.010729105186141785,-2.2911553702312815,0.08928754110339909,47.8602733077659,46.41777579863519,0.1765236546795066,0.026622776185451613,1.3621414977980422,0.7434237975056632,13.468029319343477,0.6059398651123047,-0.15834298567558136,-0.02307252883911204,-0.9077055142177599,0.8615604565395358,-0.4653890215284342,0.4192439638502101,-1.132570729696134,37.33331635882165,-6.483984880483689,0.44231649268932355,3,0.5733127593994141,0.025635719299316406,1.6759490966796875,1.088944435119629,2.321216583251953,3,0.0850382478606615,2.048795824059603,19.11507606506348,-1.1290321161267127,19.40872383117676,-2.3176295012516848,18.746850967407227,0.0850382478606615
763,2001-03-30,19.194313049316406,19.43668937683105,19.063804626464844,19.110414505004886,1134502.0,0.01503568589953086,-3.210572791591694,-3.5998854243389915,60.83913282358865,48.81006056907339,-0.10413844022532359,-0.26582434369331054,1.0370035755212648,0.47486777857196927,12.864969999302176,0.5267009735107386,-0.02792353302529449,0.2577563285827651,-0.6306049510757283,1.1461176082412585,-0.18642431124647985,0.70193696841201,-1.362268977882973,63.963812848724146,14.039767694644972,0.44418063982924605,3,0.2889881134033203,-0.25868892669677734,1.0443739891052246,0.8046197891235352,1.5195121765136719,4,0.11413318907385506,-2.2911553702312815,18.909988403320312,2.048795824059603,19.11507606506348,-1.1290321161267127,19.40872383117676,0.11413318907385506
764,2001-04-02,19.21295928955078,19.548555374145508,19.02651596069336,19.194313049316406,1532478.0,0.0009714460833512018,-1.9473735220003876,0.22224748221066257,62.55101520998598,50.317995342179174,-0.13966387182817286,-0.29829581076820233,0.9834932172198734,0.4731889850130777,12.279503912976141,0.5220394134521484,-0.018980666853906314,0.2754702568054199,-0.6140683635441526,1.1650088771549925,-0.16929905336936812,0.720239566980208,-1.3273813482642787,61.61620128011418,9.206187297018047,0.4447693101747865,4,-0.2004261016845703,-0.27733516693115234,0.9266800880432129,0.7859735488891602,1.7292594909667933,0,0.1472585863134417,-3.210572791591694,19.194313049316406,-2.2911553702312815,18.909988403320312,2.048795824059603,19.11507606506348,0.1472585863134417
765,2001-04-03,18.42057609558105,19.236263275146484,18.355321884155273,19.22694206237793,2165165.0,-0.041242121113569286,1.1355937689287976,-43.24549918166959,53.141362939094506,51.14859477182406,0.4860862515929547,0.46352156735825645,1.7254510607776439,1.2794996877675011,12.069152738579128,0.8809413909912109,-0.022197096176753917,-0.4824210166931202,-1.3968753504255496,0.43203331703930914,-0.9396481835593349,-0.025193849826905534,-0.48253496183853883,5.46868755974254,-47.199358075208046,0.4572271668662139,4,0.540685653686527,0.5150480270385778,1.5652480125427282,1.5783567428588903,2.6241855621337926,1,0.21533396143403727,-1.9473735220003876,19.21295928955078,-3.210572791591694,19.194313049316406,-2.2911553702312815,18.909988403320312,0.21533396143403727
766,2001-04-04,18.355321884155273,18.434558868408203,17.931163787841797,18.411252975463867,3253755.0,-0.0035424631177214394,8.81823592872289,0.06936191953979456,44.06092496672329,51.09069166947444,0.5050792249636231,0.4989237875332293,1.7027944262254486,1.3579781843046916,12.026538508713614,0.5033950805664062,-0.0056055994002477405,-0.5124841690063491,-1.455366127791681,0.4303977897789828,-0.9839251483990132,-0.041043189613684916,2.1534156799316406,26.224823963800993,-22.884188977309016,0.4714409793926655,4,0.3938608169555664,0.5803022384643555,1.5955438613891602,1.643610954284668,2.5962181091308594,2,0.16835955826767335,1.1355937689287976,18.42057609558105,-1.9473735220003876,19.21295928955078,-3.210572791591694,19.194313049316406,0.16835955826767335
767,2001-04-05,18.55108642578125,19.329486846923828,18.47650909423828,19.240924835205078,2723190.0,0.010665274238256028,-1.0333368191800378,12.33371981994271,44.00407045022807,51.16367643716757,0.33096682233165353,0.2607276776215883,1.4355467926120546,1.173454487363312,11.787799719141127,0.9741649627685547,-0.07698751214594424,-0.28129549026489187,-1.2153991628955616,0.6528081823657779,-0.7483473265802267,0.185756346050443,1.9060996627807612,38.32854351345965,-6.964101602625661,0.46705183631533514,4,0.19809627532958984,0.3845376968383789,1.3997793197631836,1.4478464126586914,2.554269790649414,3,0.1532662794752928,8.81823592872289,18.355321884155273,1.1355937689287976,18.42057609558105,-1.9473735220003876,19.21295928955078,0.1532662794752928
768,2001-04-06,18.285404205322266,18.574390411376953,17.996417999267578,18.182861328125,3193039.0,-0.014321652886579939,-1.4313694024761094,-0.14864767718995558,40.03945179121061,50.50093713711518,0.6120560490808344,0.48404798243859304,1.6223674200584952,1.4559239950946257,11.723932029758496,0.577972412109375,-0.08100891680525635,-0.5043289184570305,-1.4573056737167818,0.4486478368027207,-0.9808172960869079,-0.02784054082715315,2.1212614372253427,21.901957477720558,-17.915503069444846,0.4764883776298759,4,0.4637784957885742,0.6502199172973633,1.62904691696167,1.7135286331176758,2.782663345336914,4,0.16110121210186734,-1.0333368191800378,18.55108642578125,8.81823592872289,18.355321884155273,1.1355937689287976,18.42057609558105,0.16110121210186734
769,2001-04-09,18.224809646606445,18.401931762695312,18.0570125579834,18.401931762695312,1701967.0,-0.003313821123964167,2.8947051032165665,-1.7272980915888545,31.15298052272398,48.030431409401594,0.6602431596549785,0.5775580390717465,1.6102226496895469,1.5242860492338082,10.48260548332805,0.34491920471191406,-0.05407839297559747,-0.5670208930969238,-1.5145428114035973,0.3805010252097496,-1.0407818522502588,-0.09325993394358889,2.132345958847047,20.99985814132398,-13.540536918214517,0.47376095915333644,4,0.515049934387207,0.7108144760131836,1.5031986236572266,1.774123191833496,3.7102184295654297,0,0.13657292599964688,-1.4313694024761094,18.285404205322266,-1.0333368191800378,18.55108642578125,8.81823592872289,18.355321884155273,0.13657292599964688
770,2001-04-10,18.737529754638672,18.78413963317871,17.772686004638672,18.1082820892334,2044592.0,0.02813308440385809,1.7999978879616454,-3.5526205270129116,46.77034558442741,47.82439528841648,0.04727294449874009,0.12406116506160103,1.0298223921636165,1.0089043692439716,8.291487000625285,1.011453628540039,-0.003176679801153881,-0.0878605842590332,-0.9726581874013469,0.7969370188832805,-0.5302593858301883,0.3545382173121219,1.5711060144625861,61.97605524055025,26.637908222338496,0.44239880157115613,4,-0.07690906524658203,0.19809436798095703,0.8966741561889648,1.2614030838012695,3.635639190673828,1,0.11766166910732245,2.8947051032165665,18.224809646606445,-1.4313694024761094,18.285404205322266,-1.0333368191800378,18.55108642578125,0.11766166910732245
771,2001-04-11,18.774816513061523,19.203636169433594,18.481170654296875,19.203636169433594,2001469.0,0.001989950591732681,2.3695540976314913,-0.6814799322233236,51.95311376077766,48.279155338751124,-0.04845051450014992,0.14873071537909155,0.9241938380903534,0.977983704042618,6.416428989235541,0.7224655151367188,0.025587055337176423,-0.08506574630737163,-0.8993036366953504,0.7291721440806072,-0.492184691501361,0.32205319888661776,1.4323812654612311,64.37114377147114,24.595598904309455,0.4071189451939895,4,-0.1141958236694336,0.16080760955810547,0.8156895637512207,1.224116325378418,3.5470809936523438,2,0.12090371924935361,1.7999978879616454,18.737529754638672,2.8947051032165665,18.224809646606445,-1.4313694024761094,18.285404205322266,0.12090371924935361
772,2001-04-12,18.67693519592285,18.78413963317871,18.359981536865234,18.737529754638672,1338961.0,-0.0052134366836861235,4.515196607269075,0.14130545980206827,51.08835638903764,47.19573573491212,0.014411138232148346,0.24136614930590383,0.951637685869283,1.080331124752746,5.299731991327876,0.42415809631347656,-0.044521414033027895,-0.1717604637145982,-0.9897778734279754,0.646256945998779,-0.5807691685712868,0.23724824114209042,1.4328821116445383,63.19222105221065,18.452680900990728,0.409008704856689,4,-0.01631450653076172,0.25868892669677734,0.9135708808898926,1.3219976425170898,4.134374618530273,3,0.12178683351965724,2.3695540976314913,18.774816513061523,1.7999978879616454,18.737529754638672,2.8947051032165665,18.224809646606445,0.12178683351965724
773,2001-04-16,17.945146560668945,18.667612075805664,17.903196334838867,18.644306182861328,1697676.0,-0.03918140891839983,1.0500001278775648,11.53832352293116,40.507733846905715,44.746482250125425,0.6150502757739176,0.9297843999394786,1.6055876329898595,1.804933468228917,5.034772295985544,0.7737388610839844,-0.08644630567986411,-0.8457517623901367,-1.7477215435756897,0.056218018795416214,-1.296736652982915,-0.3947668717973585,2.0711854947812967,12.052170667661917,-35.05378763640706,0.45098489059277685,4,0.6059398651123047,0.9904775619506836,1.6453595161437988,2.053786277770996,5.211084365844727,0,0.17610386435561742,4.515196607269075,18.67693519592285,2.3695540976314913,18.774816513061523,1.7999978879616454,18.737529754638672,0.17610386435561742
774,2001-04-17,19.22694206237793,19.22694206237793,18.392608642578125,18.76083374023437,4284847.0,0.07142853346867306,2.5799979539641944,-0.666669394725576,48.1231971617753,44.18890827486774,-0.7426508539099608,-0.37103421911524137,0.2679584137140836,0.5321701617019556,4.942636880081465,1.2817955017089844,-0.08010515699245602,0.43604373931884766,-0.4659260418667053,1.3380135205044006,-0.014941151273930586,0.8870286299116259,0.6996441510398483,100.0,55.39098488965619,0.45098489059277685,4,-0.6758556365966797,-0.2913179397583008,0.4975700378417969,0.7719907760620117,3.5424175262451207,1,0.09575758237103393,1.0500001278775648,17.945146560668945,4.515196607269075,18.67693519592285,2.3695540976314913,18.774816513061523,0.09575758237103393
775,2001-04-18,20.802385330200195,21.02145767211914,19.180330276489254,19.250246047973636,4556243.0,0.08193935690402854,-1.176311042972444,3.3299969309462587,63.77473387474997,46.379331486870704,-2.1732438457245102,-1.9692496776014252,-1.3398518502271841,-1.0324304790086245,4.982445851844193,1.8411273956298864,-0.13425630314775105,1.9618466377258308,0.7632993988728813,3.1603938765787802,1.3625730182993543,2.5611202571523073,-3.0296993255615234,92.97453554325827,48.14229940421788,0.5992736194264754,4,-1.405313491821289,-1.6104011535644531,-1.284125804901123,-0.5703983306884766,1.9436702728271484,2,0.054447734141687576,2.5799979539641944,19.22694206237793,1.0500001278775648,17.945146560668945,4.515196607269075,18.67693519592285,0.054447734141687576
776,2001-04-19,20.956201553344727,21.184593200683594,20.47144889831543,20.75111389160156,3201621.0,0.007394162770421708,1.1549345697974993,0.13213225391020797,66.84574874513262,48.917295741860094,-2.1448843863846996,-2.0745107192925616,-1.4975670983983562,-1.1599798913520942,5.981272796266188,0.7131443023681641,-0.1951833215151062,2.017314147949218,0.48974847520656795,3.544879820691868,1.2535313115778912,2.781096984320545,-3.1185401153564456,93.03980418473178,45.306784373619934,0.7637828363713252,4,-1.4775619506835938,-1.6243858337402344,-1.9564876556396484,-1.132059097290039,1.7385807037353516,3,0.06761565965858995,-1.176311042972444,20.802385330200195,2.5799979539641944,19.22694206237793,1.0500001278775648,17.945146560668945,0.06761565965858995
777,2001-04-20,20.788402557373047,20.844335556030273,20.508737564086914,20.601959228515625,2190052.0,-0.008007128369353689,1.25,0.9090909090908933,63.38029296457247,51.5107225389003,-1.8174739162225642,-1.8309869067068334,-1.3507237192095438,-0.9731352761848768,6.753731265765356,0.4474639892578125,-0.14631114370344278,1.7418442726135268,0.014027917634958698,3.469660627592095,0.8779360951242445,2.605752450102809,-2.8168638488769524,87.92615890402041,40.501077266250974,0.8639081774892834,4,-1.309762954711914,-1.309762954711914,-1.858604907989502,-0.9642601013183594,2.2140121459960938,4,0.07376684885279627,1.1549345697974993,20.956201553344727,-1.176311042972444,20.802385330200195,2.5799979539641944,19.22694206237793,0.07376684885279627
778,2001-04-23,21.09137344360352,21.371036529541016,20.862979888916016,20.97484588623047,2697445.0,0.0145740340266316,-1.9862887765283586,0.6250025575447761,65.04854873331999,55.27689678452208,-1.878058125952677,-2.042267001219674,-1.6877902058550198,-1.2523145386055141,7.788975534651291,0.5826339721679688,-0.018979422021686787,1.9201313018798878,-0.018358621318906643,3.858621225078682,0.9508863402804906,2.889376263479285,-2.991312555419924,90.61037914795146,43.12228565794476,0.9692449615993977,4,-1.5195121765136754,-1.5195121765136754,-2.1615757942199743,-1.2672309875488317,1.0720462799072266,0,0.08154691184282359,1.25,20.788402557373047,1.1549345697974993,20.956201553344727,-1.176311042972444,20.802385330200195,0.08154691184282359
779,2001-04-24,20.676536560058594,20.80704689025879,20.462127685546875,20.802385330200195,2713322.0,-0.019668557130912423,4.103416162214791,-1.0799914885258453,69.23687957288861,57.773178338795546,-1.2056581831047097,-1.5551856799457582,-1.2984475287175314,-0.8209733898516021,8.928448479880402,0.6292457580566442,0.09727529906461996,1.4088101387023926,-0.6302246798660676,3.4478449572708527,0.3892927294181625,2.4283275479866226,-2.380217133393554,68.29789623711763,14.854563291572383,1.01951740928423,4,-1.0394201278686523,-1.10467529296875,-1.7467389106750488,-0.8523941040039062,1.3983230590820312,1,0.11992793663737511,-1.9862887765283586,21.09137344360352,1.25,20.788402557373047,1.1549345697974993,20.956201553344727,0.11992793663737511
780,2001-04-25,20.508737564086914,20.681198120117188,20.093902587890625,20.681198120117188,2159587.0,-0.008115430526010936,5.810780919939393,1.3703793516315304,68.04685811618683,59.56137215606324,-0.8495285109438839,-1.3710451818910592,-1.1617737651236553,-0.6393389299253158,9.523640016456225,0.5872955322265625,0.268129597610006,1.1860104560852065,-0.9270380319137672,3.29905894408418,0.12948621208571964,2.2425347000846934,-2.0279351112493167,32.48171258060951,-23.396450723688844,1.0565242439994869,4,-0.8716211318969727,-0.9368762969970703,-1.611567497253418,-0.6845951080322266,1.2305240631103516,2,0.1102272637441486,4.103416162214791,20.676536560058594,-1.9862887765283586,21.09137344360352,1.25,20.788402557373047,0.1102272637441486
781,2001-04-26,20.173141479492188,20.508737564086914,20.04262924194336,20.159156799316406,1720203.0,-0.016363566189583123,-2.773548486720198,-0.08108915161636382,63.28244580027913,60.91627097953452,-0.32935592624372845,-1.0035707889394807,-0.8653003517861606,-0.2931138402751401,10.127566682553859,0.4661083221435547,0.49332825361667076,0.797511100769043,-1.346402517461275,2.941424718999361,-0.2744457083461178,1.8694679098842037,-1.5189249820523862,9.824715564821355,-46.2792340480484,1.0719568091151597,4,-0.5360250473022461,-0.6012802124023438,-1.0976848602294922,-0.3489990234375,1.4962043762207031,3,0.1275415693758335,5.810780919939393,20.508737564086914,4.103416162214791,20.676536560058594,-1.9862887765283586,21.09137344360352,0.1275415693758335
782,2001-04-27,20.5180606842041,20.60662078857422,20.173141479492188,20.173141479492188,1565947.0,0.017097942086142348,-1.5135121684168615,24.664075286415713,68.04823903410916,63.97632711144601,-0.43096747645071076,-1.2878700030954704,-1.2417832619482922,-0.6285465010646654,10.951209252433138,0.43347930908203125,0.6225472796655609,1.0620266914367669,-1.1284679098687356,3.2525212927422693,-0.033220609215984354,2.157273992089518,-1.7008349848382274,35.789584015346,-23.62280619398605,1.0952473006527517,4,-0.6362380981445312,-0.9461994171142578,-1.4426040649414062,-0.6939182281494141,1.4728984832763672,4,0.10608807559243316,-2.773548486720198,20.173141479492188,5.810780919939393,20.508737564086914,4.103416162214791,20.676536560058594,0.10608807559243316
783,2001-04-30,21.3850212097168,21.720617294311523,20.5180606842041,20.5180606842041,2897614.0,0.04225353160107037,-1.7741899999339987,2.513517698258663,72.60001653199636,66.69597370813723,-0.8478256612161914,-2.089418684889221,-2.1293814440142604,-1.477161645002738,12.018245623268038,1.2025566101074219,0.7608804281854233,1.819451808929447,-0.5293127066523517,4.168216324511246,0.6450695511385476,2.9938340667203462,-2.4145668605404182,80.00009093502827,15.079034339331145,1.1743822577908993,4,-0.9345474243164098,-1.6383695602417028,-2.344522953033451,-1.560878753662113,0.3542404174804652,0,0.0756320733933824,-1.5135121684168615,20.5180606842041,-2.773548486720198,20.173141479492188,5.810780919939393,20.508737564086914,0.0756320733933824
784,2001-05-01,22.042232513427734,22.116809844970703,21.26849365234375,21.3850212097168,2233604.0,0.030732319470990976,1.1040476100367105,0.7580636999848125,73.15480890175638,67.73820426669351,-1.1886951438040612,-2.6601892661452666,-2.7887492981683337,-2.1217878412538766,13.096354709583775,0.8483161926269531,0.9455085865818518,2.3351994514465346,-0.25277219873036216,4.923171101623431,1.0412136263580862,3.629185276534983,-2.8517651286405403,96.40449190229046,29.825752740094543,1.293985825088449,5,-0.9625129699707031,-2.097484588623047,-3.0017342567443848,-2.218090057373047,-0.6292457580566406,1,0.00549795534591091,-1.7741899999339987,21.3850212097168,-1.5135121684168615,20.5180606842041,-2.773548486720198,20.173141479492188,0.00549795534591091
785,2001-05-02,22.38715171813965,22.72274971008301,21.74392318725586,21.846466064453125,3748919.0,0.015648106629026604,-1.625004156020869,0.8226968261707458,74.26425860092417,68.56248313955923,-1.436207137766516,-2.838223127011865,-3.1189388837232137,-2.450593039258937,14.615707703683334,0.978826522827152,1.2764922419816571,2.4817898750305183,-0.29233740817546305,5.2559171582365,1.0947262334275258,3.8688535166335107,-2.9040500873341024,87.47824973045667,19.768462737985175,1.3870636416029916,5,-1.0044622421264648,-2.1394338607788086,-3.317521572113037,-2.563009262084961,-1.2165412902832031,2,-0.013949612837348191,1.1040476100367105,22.042232513427734,-1.7741899999339987,21.3850212097168,-1.5135121684168615,20.5180606842041,-0.013949612837348191
786,2001-05-03,21.445615768432614,21.65070152282715,21.19391632080078,21.613412857055664,4391904.0,-0.04205697810785536,2.7692525614995986,-0.31034129993827275,66.7041735520071,68.93180320482975,-0.46706372579010846,-1.7426458679938293,-2.156480825106822,-1.4926726373653665,15.439774552803376,1.1932353973388672,1.4784678621464664,1.3857392311096142,-1.3690547849493448,4.140533247168573,0.008342223080134659,2.7631362391390937,-1.57375636811377,49.90862022145081,-17.6136549754549,1.3773970080294797,5,-0.06292629241943004,-1.1978979110717738,-2.329374790191647,-1.6214733123779261,-0.24237632751464488,3,0.013692582294460909,-1.625004156020869,22.38715171813965,1.1040476100367105,22.042232513427734,-1.7741899999339987,21.3850212097168,0.013692582294460909
787,2001-05-04,21.39434242248535,21.464258193969727,21.0261173248291,21.39434242248535,1497293.0,-0.0023908544525326203,5.26669576604103,-0.0,72.67156512446483,69.77880502606806,-0.3584987223751952,-1.54674359543651,-2.0737810998671513,-1.428867878719963,16.786024741532756,0.438140869140625,1.4565766887529605,1.192303085327147,-1.5278894079264944,3.9124955785807884,-0.1677931612996737,2.5523993319539677,-1.1803761849948096,39.746273873337586,-33.35535021626917,1.3600962466268207,5,-0.011652946472167969,-1.1466245651245117,-2.184879779815674,-1.570199966430664,-0.4474639892578125,4,0.012854025975507888,2.7692525614995986,21.445615768432614,-1.625004156020869,22.38715171813965,1.1040476100367105,22.042232513427734,0.012854025975507888
788,2001-05-07,21.231204986572266,21.30112075805664,20.97484588623047,21.044761657714844,1385731.0,-0.0076252605801816475,1.0,100.0,65.44540295352755,69.35752984613904,-0.19382279396548086,-1.2138324044704518,-1.8714492555583888,-1.2484386369017173,18.203519693707147,0.4194965362548828,1.3969943510602647,0.8818756103515639,-1.7176862472610992,3.481437467964227,-0.41790531845476764,2.1816565391578955,-0.7161847323706283,14.666659391862739,-52.759165196352285,1.299780928806332,5,0.15148448944091797,-0.9834871292114258,-2.021742343902588,-1.4070625305175781,-0.23305320739746094,0,0.03578478854067457,5.26669576604103,21.39434242248535,2.7692525614995986,21.445615768432614,-1.625004156020869,22.38715171813965,0.03578478854067457
789,2001-05-08,20.713825225830078,21.002811431884766,20.3922119140625,20.858318328857425,1999967.0,-0.02436883639291343,1.8172025978140345,-0.774997442455262,49.184552672758535,67.26171813020257,0.3681137031371442,-0.5274642667641984,-1.3379602761290599,-0.7226470045381959,19.429739179264153,0.8389930725097656,1.364619309445711,0.24004507064819336,-2.1620895944960203,2.642179735792407,-0.9610222619239153,1.441112403220302,2.0089244842529332,13.799961207097608,-48.31239402091476,1.2010673325721073,5,0.6688642501831055,-0.4661073684692383,-1.5043625831604004,-0.8896827697753906,0.18644332885742188,1,0.04950492679104346,1.0,21.231204986572266,5.26669576604103,21.39434242248535,2.7692525614995986,21.445615768432614,0.04950492679104346
790,2001-05-09,20.942218780517575,21.06806755065918,20.648569107055664,20.811708450317386,1568307.0,0.011026140859907052,1.1951324187696806,-0.9032287871587015,49.87299315850471,65.7717789477832,0.2320817553936365,-0.6136831332161456,-1.5684457095203683,-0.9277258242994968,20.815414287184016,0.4194984436035156,1.2956380329476076,0.3582041740417452,-1.9068869066107261,2.6232952546942165,-0.7743413662844887,1.490749714367979,1.733920173645025,43.70372727947823,-13.897677629352621,1.1325455403262348,5,0.5057268142700231,-0.6945009231567347,-1.9681401252746547,-1.118076324462887,0.3775463104248118,2,0.022479374310207856,1.8172025978140345,20.713825225830078,1.0,21.231204986572266,5.26669576604103,21.39434242248535,0.022479374310207856
791,2001-05-10,21.044761657714844,21.417648315429688,20.858318328857425,21.02145767211914,1572169.0,0.004896466715010428,-2.1999869054244727,0.17856046766533673,52.356468708754875,64.02824891163272,0.29746181006112593,-0.5664923353935158,-1.6683257110415468,-1.012167965447098,21.899745355774858,0.5593299865722621,1.235318752909734,0.34724979400634837,-1.757981093362126,2.452480681374823,-0.7053656496778906,1.3998652376905873,1.5856987556457547,60.86954974637984,6.81056243974048,1.0526154436842374,5,0.5127191543579102,-0.7970438003540039,-2.0963187217712402,-1.2206192016601562,0.2283935546875,3,0.005980052052310336,1.1951324187696806,20.942218780517575,1.8172025978140345,20.713825225830078,1.0,21.231204986572266,0.005980052052310336
792,2001-05-11,20.951539993286133,21.13332176208496,20.858318328857425,21.09137344360352,1691240.0,-0.00442968497077445,1.4583500285594615,-6.000409232280394,48.66309029232827,61.368590440558485,0.5125377236489186,-0.31002056659633226,-1.5566399851837538,-0.8895750975919157,23.20311610222769,0.2750034332275355,1.1928958421309872,0.14029788970947266,-1.7389570043138995,2.019552783732845,-0.7993295573022117,1.079925336721157,1.6341554500885032,54.54536999836317,4.898803737202755,0.9396274470116857,5,0.6059408187866211,-0.703822135925293,-2.1091365814208984,-1.1273975372314453,0.9601821899414062,4,0.01201341036088488,-2.1999869054244727,21.044761657714844,1.1951324187696806,20.942218780517575,1.8172025978140345,20.713825225830078,0.01201341036088488
793,2001-05-14,21.105356216430664,21.24052619934082,21.02145767211914,21.11467742919922,1932601.0,0.007341523496307234,-1.4736972464220717,0.06665939192230404,54.31520445230444,59.27530105728605,0.3518834451320991,-0.22655840965762764,-1.6818601120708863,-1.022595672939481,25.074467035108082,0.2889862060546875,1.2173360732067344,0.13610363006591797,-1.173596877383435,1.445804137515271,-0.5187466236587568,0.7909538837905927,1.4364695563577285,69.54544439980359,21.338684893797748,0.654850253724676,5,0.45212459564208984,-0.8576383590698242,-2.2629528045654297,-1.2812137603759766,0.7737388610839844,0,-0.007508889287533016,1.4583500285594615,20.951539993286133,-2.1999869054244727,21.044761657714844,1.1951324187696806,20.942218780517575,-0.007508889287533016
794,2001-05-15,21.06806755065918,21.16128921508789,20.876962661743164,21.105356216430664,1963709.0,-0.0017667868473337789,2.8125063938618924,4.000409249028033,55.780357075275326,57.22153422110284,0.2642427312645417,-0.04665714654872133,-1.61807299716288,-0.9556792043176081,26.43469785129735,0.28432655334472656,1.1831954581362893,0.006758689880371094,-1.0143222155439808,1.027839595304723,-0.5037817628318031,0.5172991425925453,1.4307659449546968,54.54554472879502,4.169992057947134,0.5105404527121755,5,-0.04661083221435547,-0.8203496932983398,-2.2256641387939453,-1.3167543411254883,1.2305240631103516,1,-0.0033185659442309667,-1.4736972464220717,21.105356216430664,1.4583500285594615,20.951539993286133,-2.1999869054244727,21.044761657714844,-0.0033185659442309667
795,2001-05-16,21.935028076171875,22.04689216613769,20.937557220458984,21.044761657714844,7251329.0,0.0411504530934339,-1.0084362395712405,-23.874987212276213,66.40624666985886,57.18843123419749,-0.7527564306764987,-0.8689644074690683,-2.4452098612167674,-1.7946470589750092,26.529681206978108,1.1093349456787074,1.0475083841090367,0.817087078094481,-0.2672103579310843,1.9013845141200463,0.27493836008169836,1.3592357961072636,0.5216729878109732,90.58837688857531,33.6341563169165,0.5421487180127823,5,-0.7154760360717773,-1.6873102188110352,-3.0972862243652344,-2.3002424240112305,0.05127143859863281,2,-0.04717384075785336,2.8125063938618924,21.06806755065918,-1.4736972464220717,21.105356216430664,1.4583500285594615,20.951539993286133,-0.04717384075785336
796,2001-05-17,22.3731689453125,22.60622215270996,21.97697639465332,22.093503952026367,5285688.0,0.01997448408176772,-1.4545390289904134,0.31413629390945164,66.97951971162726,56.55598174388221,-1.168351863515717,-1.2601133703421397,-2.8359618714965187,-2.1870784605565206,26.659925766511734,0.6711940765380859,0.8573426402184694,1.1843795776367188,-0.03248672894604354,2.401245884219481,0.5759464243453394,1.7928127309280981,-1.98095703125,86.66670304068613,25.918498000624595,0.6084331532913811,5,-0.8739519119262695,-2.0601959228515625,-3.5750465393066406,-2.767514228820801,-0.4847526550292969,3,-0.04708335493040727,-1.0084362395712405,21.935028076171875,2.8125063938618924,21.06806755065918,-1.4736972464220717,21.105356216430664,-0.04708335493040727
797,2001-05-18,22.321897506713867,22.46639060974121,22.149436950683594,22.3731689453125,1668713.0,-0.0022916484796569048,1.6666720157906139,-0.1833316283034953,60.080240845668705,55.95985262078677,-1.0858597640704843,-1.1468662210256113,-2.7433816178727284,-2.096443788706331,26.797208903883373,0.3169536590576172,0.6087538112779889,1.0564333915710442,-0.24455176206122786,2.3574185452033163,0.40594081475490995,1.7069259683871785,-1.8854053878784178,83.55801153723128,24.202194000431206,0.6504925768161355,5,-0.8226804733276367,-2.0089244842529297,-3.523775100708008,-2.803638458251953,-0.8250122070312536,4,-0.046982667759140506,-1.4545390289904134,22.3731689453125,-1.0084362395712405,21.935028076171875,2.8125063938618924,21.06806755065918,-0.046982667759140506
798,2001-05-21,22.811309814453125,23.00241470336914,22.349863052368164,22.485034942626953,2100158.0,0.021925210775296078,-1.1875,-6.363676946542167,58.58480523240961,57.004325127414674,-1.4835770993125479,-1.5819245946450309,-3.1810395133257714,-2.5483639708060366,26.68602478661625,0.6805171966552734,0.48611385256117146,1.4598488807678223,-0.009206925240029307,2.928904686775674,0.7253209777638965,2.194376783771748,-2.3314230949401846,91.00874142660872,34.83819170853219,0.7345279030039267,5,-0.9858179092407227,-2.358504295349121,-4.013187408447266,-3.293050765991211,-1.1326427459716797,0,-0.03943603583234889,1.6666720157906139,22.321897506713867,-1.4545390289904134,22.3731689453125,-1.0084362395712405,21.935028076171875,-0.03943603583234889
799,2001-05-22,23.156230926513672,23.53843879699707,22.811309814453125,22.811309814453125,3850612.0,0.015120618450502388,-3.2162045587763632,1.0571488700003508,58.584822867595996,57.972306206202596,-1.615495149955919,-1.8251230999005372,-3.4383271985894694,-2.8566626875631407,27.244309449948577,0.7271289825439453,0.33134690027419467,1.6807852745056167,0.04272986930664757,3.3188406797045857,0.8617575719061321,2.499812977105101,-2.5754430876464838,85.30468000038134,31.727250573158223,0.8190277025994843,5,-0.9578523635864258,-2.190707206726074,-4.412875652313232,-3.637971878051758,-1.3610363006591832,1,-0.05515301056773947,-1.1875,22.811309814453125,1.6666720157906139,22.321897506713867,-1.4545390289904134,22.3731689453125,-0.05515301056773947
800,2001-05-23,22.76935958862305,23.151569366455078,22.694782257080078,22.89986991882324,2386144.0,-0.016707008110186772,-2.2666734867860185,-0.3783773321978582,66.86456357462481,59.5843167468548,-1.0529126825372401,-1.3283112142874423,-2.962754495025578,-2.442024046998686,28.24882561443718,0.46144866943359375,0.2689416419823907,1.1808828353881857,-0.48799572448405115,2.8497613952604226,0.34644355545206906,2.0153221153243024,-2.011112692268071,50.74622307782535,-3.1591611725757787,0.8344392799361179,5,-0.5709810256958043,-1.4099750518798864,-4.026004314422611,-3.274405479431156,-0.7038211822509801,2,-0.020675503543311935,-3.2162045587763632,23.156230926513672,-1.1875,22.811309814453125,1.6666720157906139,22.321897506713867,-0.020675503543311935
801,2001-05-24,22.746055603027344,22.94182014465332,22.43842315673828,22.60622215270996,1401822.0,-0.0010234800634160157,-1.1176428110068481,-1.071435878699364,67.34450235025133,61.66002919773514,-0.8525566811538567,-1.161941062895579,-2.8497921626287166,-2.3945275968052186,29.22681792170686,0.5033969879150391,0.3820346164585544,1.028933143615724,-0.5760138027537351,2.6338800899851833,0.22645967043099446,1.8314066168004537,-1.8209971926338397,42.95304962532801,-12.216951522073224,0.8024734731847296,5,-0.5383548736572266,-0.9555215835571289,-3.4515275955200195,-3.251101493835449,-0.0839004516601527,3,-0.0334016631945504,-2.2666734867860185,22.76935958862305,-3.2162045587763632,23.156230926513672,-1.1875,22.811309814453125,-0.0334016631945504
802,2001-05-25,22.694782257080078,22.90919303894043,22.4990177154541,22.699443817138672,1237268.0,-0.002254164275429016,-1.070595711493467,-0.033336516033991244,69.3349473170712,63.328889516042565,-0.590049785342412,-0.9899891135044072,-2.733903830178356,-2.3107416042669584,30.16868131624476,0.4101753234863281,0.4849060463428181,0.8688237190246575,-0.6882635433145445,2.4259109813638595,0.09028008785505648,1.6473673501942585,-1.6129210234903617,29.01953924859907,-29.981971240651685,0.7785436311696011,5,-0.48708152770996094,-0.9042482376098633,-3.2895545959472656,-3.3280086517333984,-0.037288665771484375,4,-0.03553089682300492,-1.1176428110068481,22.746055603027344,-2.2666734867860185,22.76935958862305,-3.2162045587763632,23.156230926513672,-0.03553089682300492
803,2001-05-29,23.00241470336914,23.01173591613769,22.41978073120117,22.51300048828125,2362759.0,0.013555205897297862,1.3302724050937376,-104.98936170212765,82.00779361017864,66.24304913103182,-0.6708302371384249,-1.2334787757037766,-2.9784756738649776,-2.610256057394018,30.282999489054603,0.5919551849365234,0.583134978754245,1.0955864906311028,-0.5315064173218964,2.722679398584102,0.2820400366546032,1.9091329446076024,-1.773158815974984,52.08329425966641,-12.113931881112713,0.8135464539764997,5,-0.7644166946411133,-1.2118806838989258,-3.523775100708008,-3.635641098022461,-0.6292457580566406,1,-0.06545092865689506,-1.070595711493467,22.694782257080078,-1.1176428110068481,22.746055603027344,-2.2666734867860185,22.76935958862305,-0.06545092865689506
804,2001-05-30,22.163419723510746,22.6015625,21.88375663757324,22.6015625,3383124.0,-0.036474213280552115,2.276584259489031,-0.8952391716096173,64.58794242116731,66.04101532562164,0.3798226878522897,-0.4057418382521938,-2.0889262160752367,-1.7758469426645824,29.807549631531003,1.118658065795902,0.7055019670298321,0.25053215026855824,-1.3795837244979836,1.8806480250351,-0.5645257871147145,1.065590087651831,-0.7956128615404161,22.05870627156101,-42.883026042416176,0.815057937383271,5,0.5476779937744105,-0.3728857040405309,-2.591558456420902,-2.796646118164066,-0.3449192047119176,2,-0.021871744571758445,1.3302724050937376,23.00241470336914,-1.070595711493467,22.694782257080078,-1.1176428110068481,22.746055603027344,-0.021871744571758445
805,2001-05-31,22.074859619140625,22.326557159423828,21.50154685974121,21.907060623168945,4218768.0,-0.003995777974469261,1.4583360566526191,-0.3829778898016251,62.34635298076589,65.5262190221926,0.5479238707289724,-0.3602475468330937,-1.9685813556170153,-1.685922118237528,28.704191703068748,0.8250102996826172,0.7910803646594786,0.1775866508483901,-1.4393305934812624,1.7945038951780425,-0.6308719713164344,0.9860452730132145,-0.5768148410686926,37.962979335012356,-26.35811382748326,0.8084586221648257,5,0.4451332092285156,-0.28432559967041016,-2.4703707695007324,-2.7080860137939453,-0.1677989959716797,3,-0.012668936433174238,2.276584259489031,22.163419723510746,1.3302724050937376,23.00241470336914,-1.070595711493467,22.694782257080078,-0.012668936433174238
806,2001-06-01,21.739261627197266,22.14011573791504,21.56214141845703,22.07952117919922,1524969.0,-0.015202723719808797,1.5050427392821124,-2.0277806194941745,58.922899226568134,65.39762550895921,0.8762979392083707,-0.0016046465364496498,-1.5779965533260167,-1.3643864042252147,28.298264564920444,0.5779743194580078,0.8743696334618534,-0.1726936340332017,-1.777630982835749,1.4322437147693456,-0.9751623084344772,0.6297750403680737,1.7991771697998047,15.74072904641985,-47.7590414690603,0.8024686744012745,6,0.780731201171875,0.05127239227294922,-2.134772777557373,-2.372488021850586,0.2237319946289027,4,0.0150086412671262,1.4583360566526191,22.074859619140625,2.276584259489031,22.163419723510746,1.3302724050937376,23.00241470336914,0.0150086412671262
807,2001-06-04,21.66934585571289,21.71129608154297,21.534175872802734,21.674007415771484,1629237.0,-0.0032161060795600216,3.47053726169844,0.013700012332253327,56.51236453542638,65.16735432040551,0.9430909633558997,0.0948321436330275,-1.4413526538362653,-1.3081519240758226,28.07721091604516,0.20508575439453125,0.8221469555750858,-0.2563595771789551,-1.8472757927047532,1.334556638346843,-1.0518176849418523,0.5390985305839422,1.829566993713378,11.111125144296253,-49.49137788433125,0.7954581077628988,6,0.85064697265625,0.18644428253173828,-2.064857006072998,-2.302572250366211,-0.3402576446533203,0,0.04581630208244403,1.5050427392821124,21.739261627197266,1.4583360566526191,22.074859619140625,2.276584259489031,22.163419723510746,0.04581630208244403
808,2001-06-05,21.99095916748047,22.023588180541992,21.347732543945312,21.57612419128418,2206143.0,0.014841856044435664,1.8155196319530247,-88.990589198036,59.99997519955062,65.32459346840048,0.5507954217690774,-0.1759657368964156,-1.6899227643032937,-1.6286910581247724,28.032125183721174,0.6758556365966797,0.7372581687686122,0.02726602554321289,-1.52974759925457,1.5842796503409957,-0.7512407868556785,0.8057728379421043,1.4293642028808584,51.30094558907644,-9.651834721195655,0.778506812398892,6,0.25869178771972656,-0.025633811950683594,-2.2641172409057617,-2.624185562133789,0.2750053405761719,1,0.03030947485063651,3.47053726169844,21.66934585571289,1.5050427392821124,21.739261627197266,1.4583360566526191,22.074859619140625,0.03030947485063651
809,2001-06-06,21.739261627197266,22.08418273925781,21.68332862854004,21.93036651611328,801532.0,-0.011445500779038609,-1.64615597693332,-0.46067689534835604,47.55243387818018,63.17880127990663,0.6485615159083835,0.16495101195675588,-1.371409213808839,-1.3755114309376637,28.774818957105623,0.4008541107177699,0.7042867688904586,-0.2757033348083482,-1.723097217002362,1.1716905473856656,-0.9994002759053551,0.4479936062886587,1.5567062935791007,39.99992205555101,-16.49346871878511,0.7236969410970068,6,0.4404726028442383,0.22606372833251953,-1.6406989097595215,-2.197697639465332,0.9834880828857457,2,0.029159560659694828,1.8155196319530247,21.99095916748047,3.47053726169844,21.66934585571289,1.5050427392821124,21.739261627197266,0.029159560659694828
810,2001-06-07,21.412986755371094,21.71595764160156,21.09603309631348,21.71595764160156,2047166.0,-0.015008553529618496,3.092304399284882,1.5853643930774113,37.64988327283539,59.87939916019375,0.8517745104448515,0.5568531282779574,-1.0020694780591555,-1.0538230618911584,29.159103587120722,0.6432285308837855,0.6324240772501994,-0.6255166053771966,-2.0135496897370686,0.7625164789826755,-1.3195331475571308,0.0684999368027377,1.7660870427954087,30.357142857142623,-21.397530212277214,0.6940165421799351,6,0.6408977508544922,0.5523386001586914,-0.9007530212402344,-1.6733264923095703,1.4356117248535156,3,0.018937748762489548,-1.64615597693332,21.739261627197266,1.8155196319530247,21.99095916748047,3.47053726169844,21.66934585571289,0.018937748762489548
811,2001-06-08,21.170610427856445,21.357053756713867,21.16128921508789,21.231204986572266,1170760.0,-0.011319127512832927,-3.941241605083889,0.200001259096978,35.88571188057692,56.16281744502773,0.9467312733636355,0.852868140051541,-0.7090902230040861,-0.8216755704185488,29.25428014900968,0.2516975402832031,0.5185337128456702,-0.8741853713989265,-2.2442751825570717,0.4959044397592187,-1.559230276977999,-0.1891404658198539,1.8418201141618162,7.547169811320449,-38.52461067085125,0.6850449055790725,6,0.8832740783691406,0.7947149276733398,-0.3554067611694336,-1.127980232238766,1.8877372741699254,4,0.034786441223417564,3.092304399284882,21.412986755371094,-1.64615597693332,21.739261627197266,1.8155196319530247,21.99095916748047,0.034786441223417564
812,2001-06-11,21.20323944091797,21.212560653686523,20.998151779174805,21.170610427856445,2102518.0,0.0015412410129935772,7.363676946542167,-0.5384809090622934,27.799276804118833,50.13964891102107,0.7602224573706948,0.8854606896773234,-0.6830822339387055,-0.8611914713261974,29.262402990174802,0.21440887451171875,0.38785877658025925,-0.8541413307189956,-2.1860402637357232,0.4777576022977321,-1.5200907972273612,-0.18819186421062994,1.6558793054439107,18.884145045689067,-20.615128323592238,0.6659494665083641,6,0.5966176986694336,0.7620859146118164,-0.38803577423095703,-1.1606092453002894,1.7152748107910156,0,0.035831986099351676,-3.941241605083889,21.170610427856445,3.092304399284882,21.412986755371094,-1.64615597693332,21.739261627197266,0.035831986099351676
813,2001-06-12,20.94687843322754,21.20323944091797,20.848997116088867,21.20323944091797,1700680.0,-0.012090652864849782,1.763620942361633,-7.856842228327586,18.733531170726252,45.04471432763874,0.7759408182236598,1.1903711329557751,-0.3790202289726352,-0.6142082712453814,29.08809319744169,0.35424232482910156,0.23858600484308923,-1.1025784492492683,-2.459967124643569,0.25481022614503246,-1.7812727869464204,-0.42388411155211614,1.7261436164156336,7.924421666077327,-24.71579856818385,0.6786943376971512,6,0.6408987045288086,1.018446922302246,-0.13167476654052734,-0.9042482376098597,1.8784141540527344,1,0.018246622237790833,7.363676946542167,21.20323944091797,-3.941241605083889,21.170610427856445,3.092304399284882,21.412986755371094,0.018246622237790833
814,2001-06-13,20.998151779174805,21.20323944091797,20.830352783203125,20.9282341003418,2098657.0,0.002447779802165373,-1.8070326577789264,-0.27273133095745117,22.303274908987206,40.595483430774436,0.605685753118248,1.1948519914718894,-0.3816144016755345,-0.6714004513663596,29.111550619511455,0.37288665771484375,0.07371793369204482,-1.0478093147277825,-2.416155767109334,0.3205371376537691,-1.7319825409185583,-0.3636360885370067,1.455987278441853,18.947388824755844,-10.931516496674409,0.6841732261907757,6,0.48708248138427734,0.9671735763549805,-0.18294811248779297,-0.9555215835571254,1.3610343933105469,2,0.06037734855022836,1.763620942361633,20.94687843322754,7.363676946542167,21.20323944091797,-3.941241605083889,21.170610427856445,0.06037734855022836
815,2001-06-14,20.9002685546875,21.22188377380371,20.890945434570312,21.11467742919922,1724494.0,-0.004661516190409776,-1.8400006547287786,-3.0665902828929186,21.79492560247249,36.470153028097144,0.5804744601921037,1.2766957070627072,-0.2096409695769168,-0.5828562252048783,28.35247781045263,0.33093833923339844,-0.18524491382125774,-1.0939545631408691,-2.5550670421076944,0.36715791582595614,-1.8245108026242818,-0.3633983236574565,1.3265404245112649,13.274281803268595,-14.333228736797727,0.7305562394834119,6,0.5569992065429688,1.1932353973388672,-0.08506488800048828,-0.8576383590698207,1.2118797302246094,3,0.08719893481879515,-1.8070326577789264,20.998151779174805,1.763620942361633,20.94687843322754,7.363676946542167,21.20323944091797,0.08719893481879515
816,2001-06-15,21.319765090942386,21.548158645629886,20.984167098999023,21.184593200683594,1987309.0,0.02007134669859556,-1.1043514772391791,-0.6304398106963836,31.113991686965548,33.64811160049038,0.10640405864720393,0.8160749941805712,-0.546541472117287,-1.0270229498517232,27.293418206601327,0.6478900909423864,-0.32080716205986803,-0.6217878341674776,-2.1012149400545006,0.8576392717195453,-1.361501387110991,0.11792571877603564,0.7115400208169902,68.18170947847291,39.069354485526105,0.7397135529435119,6,0.13750267028808238,0.8646306991577113,-0.4719333648681676,-1.277134895324707,0.5220413208007777,4,0.07170967328958722,-1.8400006547287786,20.9002685546875,-1.8070326577789264,20.998151779174805,1.763620942361633,20.94687843322754,0.07170967328958722
817,2001-06-18,21.273155212402344,21.534175872802734,21.16128921508789,21.534175872802734,1058125.0,-0.0021862285227450817,1.8571428571428572,-1.9310276707727836,24.413817548842474,29.69409408374503,0.10158712446571982,0.8222441294901515,-0.4224852612806771,-0.9976971916159343,26.177125705779126,0.37288665771484375,-0.4489214004733739,-0.6159605979919434,-2.112865977651925,0.8809447816680382,-1.3644132878219324,0.13249209183804567,0.5900165733591578,61.68832721736073,34.01593154042135,0.7484526898299901,6,0.184112548828125,0.9112405776977539,-0.3705558776855469,-1.2305250167846644,1.3097610473632812,0,0.08391761691200617,-1.1043514772391791,21.319765090942386,-1.8400006547287786,20.9002685546875,-1.8070326577789264,20.998151779174805,0.08391761691200617
818,2001-06-19,21.91172218322754,22.07019805908203,21.417648315429688,21.594768524169922,2220302.0,0.03001750160939487,1.058823706405014,-1.2142857142857142,46.04106715563562,29.526164447906744,-0.6139667909719471,0.11892406409565126,-0.9660238777544166,-1.6514059631667024,24.87021215449544,0.7970428466796875,-0.5284470581234579,0.06758575439453196,-1.3653393746606142,1.500510883449678,-0.6488768101330393,0.7840483189221032,-1.081369400024414,87.21809253641337,56.40516483822092,0.716462564527573,6,-0.46144676208496094,0.2726736068725586,-1.0091228485107422,-1.8690919876098597,0.8017044067382812,1,0.045947646655181584,1.8571428571428572,21.273155212402344,-1.1043514772391791,21.319765090942386,-1.8400006547287786,20.9002685546875,0.045947646655181584
819,2001-06-20,21.87909507751465,22.07952117919922,21.50154685974121,21.916383743286133,2270934.0,-0.001489025163794122,2.179495519694458,-0.11764705882352941,46.865684039257054,30.55014231084248,-0.6251606805940071,0.05371979448765529,-0.8348348260964968,-1.6300777420990684,23.14237811120211,0.5779743194580078,-0.593397781294879,0.0988154411315918,-1.1949859638235054,1.392616846086689,-0.5480852613459568,0.7457161436091404,-1.023945388793944,83.13728825526834,51.0299674285874,0.6469007024775483,6,-0.42415809631347656,0.3053007125854492,-0.9764957427978516,-1.836464881896969,0.4987354278564453,2,0.04324664737793671,1.058823706405014,21.91172218322754,1.8571428571428572,21.273155212402344,-1.1043514772391791,21.319765090942386,0.04324664737793671
820,2001-06-21,22.29859161376953,22.321897506713867,21.627397537231445,21.734600067138672,1105753.0,0.019173395186988573,1.274799145352542,-15.125012787723785,58.72094060660274,33.08738994706758,-1.0122747323795842,-0.42462455874564853,-1.1653917265790597,-2.05825082277817,21.625343812717603,0.6944999694824219,-0.6993154353395319,0.5418503761291511,-0.6919214946309609,1.775622246889263,-0.0750355592509031,1.1587363115092053,-1.3944670654296871,98.25780345502142,61.43313109985165,0.6168859353800554,6,-0.7224664688110352,-0.1141958236694336,-1.6640043258666992,-2.255961418151852,0.037288665771484375,3,0.002717416407518991,2.179495519694458,21.87909507751465,1.058823706405014,21.91172218322754,1.8571428571428572,21.273155212402344,0.002717416407518991
821,2001-06-22,21.986299514770508,22.29859161376953,21.88375663757324,22.29859161376953,1427567.0,-0.01400501450531888,1.6567113130684092,-0.5537176946437872,54.5945996760624,36.0646480439502,-0.6393428973179986,-0.1814741711537522,-0.767157158236504,-1.7563904843262677,20.450201044087674,0.4148349761962926,-0.729010215436773,0.26754608154296733,-0.8818711173686395,1.4169632804545742,-0.3071625179128361,0.8422546809987708,-0.9971085889282207,71.08430170930478,29.726169787119886,0.5747085994558035,6,-0.4101743698120117,0.19809627532958984,-1.252664566040039,-1.9436693191528285,0.2703418731689453,4,0.005723963237062923,1.274799145352542,22.29859161376953,2.179495519694458,21.87909507751465,1.058823706405014,21.91172218322754,0.005723963237062923
822,2001-06-25,21.888416290283203,22.21469116210937,21.72527885437012,21.986299514770508,1004274.0,-0.004452009962911063,-1.307688156811963,0.31343484129456245,48.4104184677903,39.36207996584619,-0.48505498050926477,-0.1550487484666867,-0.5795414383039343,-1.669390846841459,19.08742400113565,0.4894123077392507,-0.6892778650926736,0.2099811553955071,-0.8482349630080783,1.2681972737990925,-0.3191269038062856,0.7390892145972998,-0.8192629695886211,52.0617523787828,11.467209745209175,0.5291080592017933,6,-0.31229114532470703,0.29597949981689453,-0.9823212623596191,-1.8457860946655238,0.7178058624267578,0,-0.0021294312901354306,1.6567113130684092,21.986299514770508,1.274799145352542,22.29859161376953,2.179495519694458,21.87909507751465,-0.0021294312901354306
823,2001-06-26,21.496885299682614,21.818500518798828,21.32908821105957,21.580785751342773,1166254.0,-0.017887588823609857,-1.333342426887822,0.8571484245601407,46.398890946260614,42.03937063665436,-0.008158820819012647,0.12428056435998869,-0.07738614262083132,-1.2898654500112308,17.27969689281657,0.5593280792236328,-0.6256182156344359,-0.1062733650207548,-0.9629325963646522,0.7503858663231426,-0.5346029806927035,0.3220562506511939,-0.3525673278268755,16.901240687161277,-22.786664512326865,0.42832961567194944,6,0.10953617095947621,0.687510490417484,-0.5907902717590297,-1.4542551040649343,1.3144245147705114,1,0.050520386788268645,-1.307688156811963,21.888416290283203,1.6567113130684092,21.986299514770508,1.274799145352542,22.29859161376953,0.050520386788268645
824,2001-06-27,21.678667068481445,22.04689216613769,21.580785751342773,21.580785751342773,932188.0,0.008456191037197192,-8.523909739272698,-1.1666363553695969,54.12443571153199,45.63153842654986,-0.0930423633971138,-0.10085036606619724,-0.1854728750221213,-1.4784010547272928,16.406877984614386,0.5500068664550781,-0.5265778105813084,0.09974603652954173,-0.7166541158427542,0.9161461889018376,-0.3084540396566062,0.5079461127156897,-0.4636943245342202,35.211078195182495,-5.423416486977949,0.40820007618614856,6,-0.025634765625,0.5057287216186523,-0.5395183563232422,-1.4962043762207031,1.0580654144287145,2,0.04773169486000395,-1.333342426887822,21.496885299682614,-1.307688156811963,21.888416290283203,1.6567113130684092,21.986299514770508,0.04773169486000395
825,2001-06-28,21.79519462585449,22.200708389282227,21.548158645629886,21.548158645629886,1723421.0,0.005375217812282562,-4.283034018437715,2.523831793912395,60.09034603888691,48.85113335454112,-0.07741576628729874,-0.2523416763929376,-0.27622091935694115,-1.5979475802266592,16.16040544173817,0.6525497436523402,-0.3597043638904971,0.2302568435668917,-0.5595235791493103,1.0200372662830937,-0.16463336779121107,0.6251470549249944,-0.5138063961412662,48.076820926265476,3.122458773322201,0.3948902113581018,6,-0.05360126495360973,0.19576644897461293,-0.21324348449706676,-1.3447198867797816,0.6945018768310582,3,0.026732309094659623,-8.523909739272698,21.678667068481445,-1.333342426887822,21.496885299682614,-1.307688156811963,21.888416290283203,0.026732309094659623
826,2001-06-29,22.06553840637207,22.196048736572266,21.55747985839844,21.79519462585449,1981302.0,0.012403825024663417,1.403506252961349,1.094349820102271,62.93704332617358,53.13149177424458,-0.2579754660934981,-0.5238461728152046,-0.5220709660390135,-1.856223751324734,15.900613216380165,0.6385688781738246,-0.20601686156243204,0.4842867851257324,-0.3336331255849636,1.3022066958364285,0.07532682977038263,0.8932467404810822,-0.7217196200388081,83.15805569973607,33.464056122818064,0.4089599553553482,6,-0.24004554748535156,-0.14449405670166016,-0.28665685653686523,-1.6150636672973633,0.3262748718261683,4,0.012251768716909028,-4.283034018437715,21.79519462585449,-8.523909739272698,21.678667068481445,-1.333342426887822,21.496885299682614,0.012251768716909028
827,2001-07-02,22.66215515136719,22.67613983154297,22.06553840637207,22.06553840637207,1516817.0,0.027038395075953847,-1.0468799452683673,2.206881711326516,73.35025209368354,56.1658456562499,-0.7116833886028182,-1.0985960964212005,-1.0813467399716075,-2.4446234977797907,15.913330869729986,0.6106014251708984,-0.012538376125718287,1.0312630653381376,0.08102486927134223,1.981501261404933,0.5561439673047417,1.5063821633715335,-1.259651641811093,98.96183041814245,42.16731573642529,0.4751190980333973,7,-0.6595411300659215,-0.7411108016967809,-0.663037776947025,-2.211680412292484,-0.3961906433105504,0,-0.017893874643395202,1.403506252961349,22.06553840637207,-4.283034018437715,21.79519462585449,-8.523909739272698,21.678667068481445,-0.017893874643395202
828,2001-07-03,22.657493591308594,22.69012260437012,22.559612274169922,22.66215515136719,1160891.0,-0.0002056980030126221,3.3075228202703078,-0.007813324211400446,72.879154865127,59.05623130356879,-0.6594582507664235,-1.0977197856090335,-1.0483956381785653,-2.4397264399058187,15.594540239160176,0.13051033020019887,0.1337669157075254,0.9932747840881362,-0.05212354640051586,2.0386731145767882,0.47057561884381016,1.5159739493324622,-1.153099175993546,97.14272829612575,34.091826486258626,0.5226991652443264,7,-0.64788818359375,-0.7364492416381836,-0.6583762168884277,-2.1487550735473633,-0.4428024291992223,1,-0.002262891011841739,-1.0468799452683673,22.66215515136719,1.403506252961349,22.06553840637207,-4.283034018437715,21.79519462585449,-0.002262891011841739
829,2001-07-05,22.3731689453125,22.73673248291016,22.331218719482425,22.61554527282715,1752814.0,-0.012548812817723132,-1.4857040973209241,51.994680851024206,69.31541222941243,60.233394817214304,-0.3326618697778052,-0.80472822932866,-0.7251285798872331,-2.1498213483461015,15.007534053781496,0.4055137634277344,0.31072191081076284,0.6772547721862807,-0.41510731147682733,1.7696168558493888,0.13107373035472492,1.2234358140178365,-0.7502017110919468,69.41178358514304,0.06181075305755712,0.5461810418315544,7,-0.3402585983276367,-0.5896263122558594,-0.3589029312133789,-1.717606544494629,-0.10720443725585938,3,0.019583317419699764,3.3075228202703078,22.657493591308594,-1.0468799452683673,22.66215515136719,1.403506252961349,22.06553840637207,0.019583317419699764
830,2001-07-06,21.818500518798828,22.41978073120117,21.77655029296875,22.377830505371094,1587616.0,-0.024791679170235836,1.000000000000011,2.3076923076923075,56.31641474056364,60.42470760215889,0.16398912372422103,-0.22990963407042386,-0.13175063768093054,-1.5943041083272362,14.964783050006655,0.6432304382324183,0.34220976363033984,0.1023106575012207,-0.982970610575272,1.1875919255777134,-0.44032997653702566,0.6449512915394671,-0.06188145473552353,22.13441420225503,-45.40680552956478,0.5426406340382455,7,0.21440982818603516,-0.0349578857421875,0.4323153495788574,-1.162938117980957,0.32161521911621094,4,0.04208501694789635,-1.4857040973209241,22.3731689453125,3.3075228202703078,22.657493591308594,-1.0468799452683673,22.66215515136719,0.04208501694789635
831,2001-07-09,21.907060623168945,22.261302947998047,21.678667068481445,21.823162078857425,1654553.0,0.004058945494160415,-2.124986572958706,-0.14999829497015563,57.94391272401851,61.483984741739796,0.07041146018004696,-0.2745438510409315,-0.168955123753598,-1.6832035583765972,14.85539521659836,0.5826358795166016,0.3766187834876362,0.1540482521057136,-0.902896210062547,1.2109927142739743,-0.3744239789784167,0.6825204831898439,0.8296718597412145,21.58595787868347,-44.76666577142541,0.52847223108413,7,0.12584972381591797,-0.12351799011230469,0.24820280075073242,-1.2514982223510742,0.2703437805175781,0,0.026595803496357817,1.000000000000011,21.818500518798828,-1.4857040973209241,22.3731689453125,3.3075228202703078,22.657493591308594,0.026595803496357817
832,2001-07-10,21.96299362182617,22.144775390625,21.552818298339844,21.71129608154297,2454154.0,0.002553195046078871,-1.0819620444223816,3.0000227339896726,50.75238793111646,61.967706628946,0.02924520271760045,-0.2852652619431204,-0.18294319429004346,-1.7369958209389438,14.921358014558834,0.5919570922851562,0.3333500242419518,0.17199354171752645,-0.8559687360764237,1.1999558195114766,-0.3419875971794504,0.6859746806145033,0.7525775527954188,34.645697199344866,-27.86683301419275,0.5139811388969753,7,0.17945194244385476,-0.1794509887695277,0.1922698020935094,-1.3074312210082972,-0.16313743591308238,1,0.01952464512605978,-2.124986572958706,21.907060623168945,1.000000000000011,21.818500518798828,-1.4857040973209241,22.3731689453125,0.01952464512605978
833,2001-07-11,21.32908821105957,21.907060623168945,21.21722221374512,21.907060623168945,2823382.0,-0.02886243203825556,1.3870980516394618,-2.2962974189539738,43.139536986194486,60.74716232613072,0.7116869869364244,0.3992102273265097,0.45845691687679135,-1.103869812623401,15.365842499189784,0.7457714080810476,0.3100097267456974,-0.48102235794067383,-1.4557420332715552,0.4936973173902075,-0.9683821956061145,0.006337479724766837,1.3399728485107474,7.36197705171938,-50.37121820339101,0.48735983766544144,7,0.64788913726807,0.4544544219970703,0.8588032722473145,-0.6735258102416992,0.4194965362548828,2,0.043924817025759344,-1.0819620444223816,21.96299362182617,-2.124986572958706,21.907060623168945,1.000000000000011,21.818500518798828,0.043924817025759344
834,2001-07-12,22.26596450805664,22.31257438659668,21.11467742919922,21.44095230102539,2698518.0,0.043924817025759344,1.6091380048107882,-1.4274248904377211,49.639551633080174,59.58596294770775,-0.1487643696914347,-0.4614747818193017,-0.48107069696258264,-2.0305037266952297,15.776639700738205,1.197896957397461,0.34252665706994634,0.3924633026123061,-0.523021141777555,1.3079477470021672,-0.06527891958262444,0.8502055248072367,0.3159862207641666,88.21424917793227,34.136249913751236,0.45774222219493094,7,-0.3402595520019531,-0.482421875,-0.1584763526916504,-1.6104021072387695,-0.7457733154296875,3,-0.0023027677929117196,1.3870980516394618,21.32908821105957,-1.0819620444223816,21.96299362182617,-2.124986572958706,21.907060623168945,-0.0023027677929117196
835,2001-07-13,22.72274971008301,22.778682708740234,22.023588180541992,22.126131057739254,1496435.0,0.020514952400157105,1.1315762552160453,0.7231634238366588,57.88423259662328,59.02453953331327,-0.5142142813704851,-0.8165906835702295,-0.9463734743916525,-2.467885912689159,16.43924334848275,0.7550945281982422,0.42972524285377744,0.7581244468689015,-0.11111602614700544,1.6273649198848084,0.323504210360948,1.192744683376855,-1.6080722808837926,96.63865257250559,42.86483636151124,0.4346202365079536,7,-0.7760696411132848,-0.9182319641113317,-0.6502199172973668,-2.0671873092651403,-1.113998413085941,4,-0.020102549552956428,1.6091380048107882,22.26596450805664,1.3870980516394618,21.32908821105957,-1.0819620444223816,21.96299362182617,-0.020102549552956428
836,2001-07-16,22.84859848022461,23.063007354736328,22.54562950134277,22.60622215270996,1768046.0,0.005538448108054261,-1.8461631280460893,0.40624999999999517,60.218260412065774,57.56542934646686,-0.5780979176734853,-0.8664540013005038,-1.049099898526464,-2.565067367679916,16.79104045661754,0.5173778533935582,0.4827940328818059,0.807531547546386,-0.09132125108818556,1.7063843461809576,0.3581051482291002,1.2569579468636718,-1.7339210510253906,88.99524809933763,33.55885236683828,0.4494263993172858,7,-0.7597560882568359,-0.9019184112548828,-0.8389935493469238,-2.1930360794067383,-1.4076461791992188,0,-0.0310077111698015,1.1315762552160453,22.72274971008301,1.6091380048107882,22.26596450805664,1.3870980516394618,21.32908821105957,-0.0310077111698015
837,2001-07-17,23.05834770202637,23.17487335205078,22.66215515136719,22.853260040283203,3387844.0,0.009179960074281901,1.3404364614667834,0.8461538461538608,67.285883808631,56.94395478463397,-0.8110249993435126,-0.9861648890497605,-1.2311597912719456,-2.739354445367539,17.216181407640377,0.5127182006835902,0.516610764578715,0.9280211448669462,-0.003703212605540074,1.8597455023394325,0.46215896613070484,1.3938833236031876,-1.8657370758056686,94.34395298369851,32.62724624981051,0.46586217873624275,7,-0.9135723114013707,-1.0557346343994176,-1.0487427711486852,-2.4027853012084996,-1.5847663879394567,1,-0.03820496202607049,-1.8461631280460893,22.84859848022461,1.1315762552160453,22.72274971008301,1.6091380048107882,22.26596450805664,-0.03820496202607049
838,2001-07-18,22.918514251708984,23.07233047485352,22.69012260437012,22.94182014465332,1039674.0,-0.006064330893279846,1.688513373001697,-0.11363868867704988,63.854173726564845,56.33715050653979,-0.7043409942357854,-0.8084894321720171,-1.0594317830382565,-2.5600465348515726,16.916261308903703,0.38220787048339844,0.5168086608237346,0.737848091125489,-0.2511752738308104,1.7268714560817884,0.24333640864733752,1.2323597736036405,-1.6069678619384788,87.55656695082841,21.558158534767486,0.4945116824781501,7,-0.7737388610839844,-0.9159011840820312,-1.0359230041503906,-2.2629518508911133,-1.2771339416503906,2,-0.04881023497029191,1.3404364614667834,23.05834770202637,-1.8461631280460893,22.84859848022461,1.1315762552160453,22.72274971008301,-0.04881023497029191
839,2001-07-19,22.825292587280273,23.07233047485352,22.554950714111328,22.923175811767575,917385.0,-0.004067526516111752,1.611759155397407,4.199934528193644,61.5706806731403,56.920957832381646,-0.6037297018020098,-0.6753731727648002,-0.91806195998155,-2.4363481799416427,16.48733732434429,0.517379760742191,0.4162526642352802,0.5973165512084968,-0.42105448070247675,1.6156875831194704,0.08813103525301003,1.1065020671639836,-1.4019465797729502,69.63560606688148,1.313634271161618,0.5091855159554867,7,-0.6805171966552734,-0.8226795196533203,-1.048741340637207,-2.1697301864624023,-0.7504329681396484,3,-0.047171699370277986,1.688513373001697,22.918514251708984,1.3404364614667834,23.05834770202637,-1.8461631280460893,22.84859848022461,-0.047171699370277986
840,2001-07-20,22.35918617248535,22.95580291748047,22.04689216613769,22.792665481567386,3026125.0,-0.020420610733141942,1.3926442899103852,4.428535240359518,53.15947946449166,56.389354136878666,-0.059073614904814775,-0.21554553838298673,-0.4155938064884168,-1.952659876431131,15.370543133718659,0.908910751342777,0.3022114613351654,0.12818040847778178,-0.8914349842923031,1.1477958012478666,-0.38162728790726064,0.6379881048628242,-0.8307485243054202,27.686100641373812,-37.158103486997206,0.5098076963850415,7,-0.21441078186035156,-0.3262767791748047,-0.633906364440918,-1.7036237716674805,-0.4894142150878906,4,-0.03752350257232728,1.611759155397407,22.825292587280273,1.688513373001697,22.918514251708984,1.3404364614667834,23.05834770202637,-0.03752350257232728
841,2001-07-23,22.11214828491211,22.46639060974121,22.093503952026367,22.46639060974121,1133000.0,-0.011048608194749066,1.105263157894737,0.8172069979055497,43.60086883425483,55.59474090389404,0.24598308511860978,0.043641566224565054,-0.13762085095579835,-1.6875119375841372,14.193395997312313,0.37288665771484375,0.2091538836369189,-0.12514991760253835,-1.1399486183930456,0.8896487831879689,-0.632549267997792,0.3822494327927153,-0.48492449449992847,5.785213405097128,-52.481949527146355,0.5073993503952535,7,0.032627105712890625,-0.03262805938720703,-0.3367624282836914,-1.4565858840942383,-0.6805171966552699,0,-0.022765630070350262,1.3926442899103852,22.35918617248535,1.611759155397407,22.825292587280273,1.688513373001697,22.918514251708984,-0.022765630070350262
842,2001-07-24,21.841806411743164,22.582916259765625,21.72527885437012,22.3731689453125,1622801.0,-0.012225943390286043,-1.2438974486931687,1.499997307847624,41.06231872487645,55.3639388748587,0.5557721290737696,0.3270821771376582,0.1641577807369501,-1.3921126697196726,13.354645411223487,0.8576374053955043,0.2100604123783505,-0.3931612968444824,-1.4115412754271297,0.6252186817381649,-0.9023512861358078,0.116028692446843,-0.12172364763266685,8.65056361620549,-42.85262796597277,0.5091899892913238,7,0.30296897888183594,0.30296897888183594,-0.02097463607788086,-1.186244010925293,-0.7084846496582031,1,-0.018352607983113334,1.105263157894737,22.11214828491211,1.3926442899103852,22.35918617248535,1.611759155397407,22.825292587280273,-0.018352607983113334
843,2001-07-25,22.582916259765625,22.64817237854004,21.841806411743164,21.841806411743164,1497723.0,0.03393079464453108,-1.1761037690931786,-1.3947348584104786,52.089126012476086,55.63611380590269,0.012540426510195601,-0.34624541765484196,-0.5412141049827923,-2.0996567271238646,13.25691793336502,0.806365966796875,0.21678572026626242,0.2936470031738274,-0.6735566545087721,1.260850660856427,-0.18995482566747057,0.7772488320151254,-0.8576374053955043,63.66774608739458,13.83378786687529,0.48360182884129893,7,-0.13284015655517578,-0.438140869140625,-0.7620844841003418,-1.927353858947754,-2.3631649017333984,2,-0.049122749821958744,-1.2438974486931687,21.841806411743164,1.105263157894737,22.11214828491211,1.3926442899103852,22.35918617248535,-0.049122749821958744
844,2001-07-26,22.71342658996582,22.72274971008301,22.14011573791504,22.256641387939453,1225253.0,0.005779161942548461,1.4509694579620505,0.6163528972732303,59.73630574887333,55.84189971170825,-0.053442475781938725,-0.4166196945728018,-0.632530983011133,-2.1966179444880325,12.75145013730855,0.5826339721679723,0.2631873095266215,0.3724193572998047,-0.5675786154056262,1.3124173300052355,-0.09757962905290896,0.8424183436525183,-0.9881477355956996,80.3029997721456,25.85132945955869,0.4699989863527152,7,-0.2633504867553711,-0.5686511993408203,-0.8960909843444824,-2.057864189147949,-2.2746047973632812,3,-0.04719879123746251,-1.1761037690931786,22.582916259765625,-1.2438974486931687,21.841806411743164,1.105263157894737,22.11214828491211,-0.04719879123746251
845,2001-07-27,22.377830505371094,22.63418960571289,22.331218719482425,22.629528045654297,2444070.0,-0.014775229235688414,1.3214322250639114,-0.5510194707854706,54.860457706442276,55.24658829997231,0.25488544304331384,-0.037034728916335524,-0.28878202300557376,-1.8277440041631294,11.988549935335122,0.3822078704833949,0.3956002420755631,0.007691478729249468,-0.896515439780277,0.911898397238776,-0.444411980525512,0.45979493798401094,-0.5655759811401317,65.42062329576493,6.530278689485272,0.4521034592547625,7,0.07224559783935547,-0.23305511474609375,-0.558164119720459,-1.7222681045532227,-1.8970584869384801,4,-0.013538885557192404,1.4509694579620505,22.71342658996582,-1.1761037690931786,22.582916259765625,-1.2438974486931687,21.841806411743164,-0.013538885557192404
846,2001-07-30,22.335880279541016,22.489696502685547,22.21469116210937,22.377830505371094,835000.0,-0.0018746332813633915,1.0701824917082123,0.1666691926463679,53.861011486262335,53.75493581970912,0.24189612189989518,0.027623557836054857,-0.25312304319394485,-1.751603359070291,11.264718105349223,0.2750053405761754,0.43299248119376443,-0.047775840759278765,-0.9408239749010647,0.8452722933825072,-0.49429990783017175,0.3987482263116142,-0.4418686256408648,61.2149639935594,-0.7115073653691226,0.44652406707089287,7,0.06292438507080433,-0.19110488891601562,-0.45561981201171875,-1.6803178787231445,-1.9669742584228516,0,-0.020868142034701664,1.3214322250639114,22.377830505371094,1.4509694579620505,22.71342658996582,-1.1761037690931786,22.582916259765625,-0.020868142034701664
847,2001-07-31,22.256641387939453,22.792665481567386,22.093503952026367,22.335880279541016,2072482.0,-0.0035476054943821556,-2.4482752133053807,1.8888787851232154,60.850590049154015,53.4212042999968,0.21842310802071907,0.07897371778068418,-0.17957298772645913,-1.641487943979289,9.775599540007573,0.6991615295410192,0.38652795805017703,-0.10673904418945312,-0.99153935687524,0.7780612684963337,-0.5491392005323483,0.3356611121534421,-0.2857780321502652,43.627388049522025,-24.16009239828692,0.4424001563428938,7,0.14216327667236683,-0.11186599731445312,-0.37638092041015625,-1.601078987121582,-2.9877490997314453,1,-0.03706805017443804,1.0701824917082123,22.335880279541016,1.3214322250639114,22.377830505371094,1.4509694579620505,22.71342658996582,-0.03706805017443804
848,2001-08-01,22.60622215270996,22.84859848022461,22.3731689453125,22.41978073120117,1774912.0,0.01570680673140301,-2.399993179880648,-2.352902946273875,54.61440049498112,52.648284280201345,-0.20128181601367245,-0.2894872847861194,-0.5466753564411668,-1.9559108809408698,8.225500122304712,0.5919570922851562,0.32122890399770654,0.24540529251098775,-0.6360979906000068,1.1269085756219823,-0.19534634904450954,0.686156934066485,-0.5631181971450765,67.90119402758869,2.5861289239005885,0.4407516415554965,8,-0.26568126678466797,-0.46144676208496094,-0.7259616851806641,-1.8854045867919922,-3.491146087646481,2,-0.06515464550756145,-2.4482752133053807,22.256641387939453,1.0701824917082123,22.335880279541016,1.3214322250639114,22.377830505371094,-0.06515464550756145
849,2001-08-02,22.811309814453125,22.913854598999023,22.610883712768555,22.610883712768555,1083012.0,0.00907217757826806,-2.0232677648671027,1.0750084399840203,51.28900452571591,52.440453731448486,-0.45657529041301714,-0.4849301419179568,-0.7783822826935491,-2.10903430136554,7.1702846141818375,0.3076324462890625,0.20180310856157746,0.4285859107971177,-0.4756929397571561,1.3328647613513915,-0.023553514480017412,0.8807253360742529,-0.7178058624267578,87.49988374796558,25.06693447009136,0.45213942527713685,8,-0.4917430877685547,-0.666534423828125,-0.9159011840820312,-2.0904922485351562,-3.770811080932617,3,-0.11360848971411985,-2.399993179880648,22.60622215270996,-2.4482752133053807,22.256641387939453,1.0701824917082123,22.335880279541016,-0.11360848971411985
850,2001-08-03,22.73673248291016,22.839275360107425,22.6015625,22.81597137451172,1154025.0,-0.0032693138688473233,2.7778114580174242,-0.39535215690751074,48.347105108896656,52.9678133175198,-0.3607474466034084,-0.35630179103213067,-0.7193677146713533,-1.9805382279688324,7.195076710986589,0.23771286010742543,0.10381835700413689,0.30809698104858896,-0.5683777385650899,1.1845717006622678,-0.13014037875825224,0.7463343408554302,-0.5783463668823288,78.40897465705693,18.53722825139222,0.43823735980684003,8,-0.4171657562255895,-0.5919570922851598,-0.8180184364318883,-2.015914916992191,-7.704759597778324,4,-0.10106600374679264,-2.0232677648671027,22.811309814453125,-2.399993179880648,22.60622215270996,-2.4482752133053807,22.256641387939453,-0.10106600374679264
851,2001-08-06,22.489696502685547,22.746055603027344,22.303253173828125,22.73673248291016,1243060.0,-0.010865060773807111,2.3333237612531765,3.117610244560169,41.689371018375844,53.03748579457529,-0.060931841209043824,-0.06680317337212927,-0.4903346760627585,-1.6807703111834584,7.307149849622749,0.44280242919921875,0.013479294965630828,0.03192920684814382,-0.8095860368343253,0.8734444505306129,-0.38882841499308896,0.4526868286893766,-0.27032115249634003,48.295512671471755,-6.917657018786059,0.42075762184123394,8,-0.11186599731445312,-0.3449211120605469,-0.6234192848205566,-1.5241727828979492,-8.133579254150392,0,-0.08932643817639085,2.7778114580174242,22.73673248291016,-2.0232677648671027,22.811309814453125,-2.399993179880648,22.60622215270996,-0.08932643817639085
852,2001-08-07,22.39181327819824,22.489696502685547,22.186725616455078,22.489696502685547,2175034.0,-0.004352358622341512,5.19045577661295,0.39623063975664485,42.206901222826424,51.93946081794754,0.1376498967186066,0.06835810481441129,-0.41031004038774554,-1.5432132202377637,7.74982812781137,0.30297088623046875,-0.002079362942247087,-0.08739500045776794,-0.8970807327964536,0.7222907318809177,-0.4922378666271108,0.3174478657115749,0.7830600738525426,28.205128205127718,-21.970149089762007,0.4048428661693422,8,0.11186599731445668,-0.24703788757323863,-0.5185446739196742,-1.0324287414550746,-8.175529479980465,1,-0.09034137753594418,2.3333237612531765,22.489696502685547,2.7778114580174242,22.73673248291016,-2.0232677648671027,22.811309814453125,-0.09034137753594418
853,2001-08-08,22.26596450805664,22.559612274169922,22.242658615112305,22.39181327819824,1020580.0,-0.0056203027677141915,-2.6756655127793936,1.285703150879708,41.80328831112783,49.946903324864714,0.23893782396471153,0.28247680957233,-0.3140678687085412,-1.381219844542045,7.7729618677175845,0.3169536590576172,0.051774468019914366,-0.26008758544922017,-0.8744536781768346,0.3542785072783943,-0.5672706318130274,0.04709546091458705,0.8891458892822257,10.89750147550659,-35.295336891174486,0.30718304636380633,8,0.2377147674560547,-0.12118911743164062,-0.3041353225708008,-0.4754304885864258,-8.772147178649902,2,-0.13460329637928703,5.19045577661295,22.39181327819824,2.3333237612531765,22.489696502685547,2.7778114580174242,22.73673248291016,-0.13460329637928703
854,2001-08-09,22.21469116210937,22.489696502685547,21.846466064453125,22.26596450805664,2016272.0,-0.0023027677929117196,1.5794356781728762,0.40742031797036454,47.58939725544422,49.13900771919826,0.23694276805474246,0.34752997357773907,-0.2665598919445138,-1.2957425439010137,8.336472150060807,0.6432304382324219,0.14680350522763774,-0.3087972640991232,-0.9281408359877155,0.310546307789469,-0.6184690500434193,0.0008745218451728931,0.9210515396118204,37.08920728966096,-10.971843944350383,0.30967178594429623,8,0.16546916961670277,-0.06991577148437145,-0.2493662834167445,-0.4241571426391566,-8.231461524963377,3,-0.1395299657522482,-2.6756655127793936,22.26596450805664,5.19045577661295,22.39181327819824,2.3333237612531765,22.489696502685547,-0.1395299657522482
855,2001-08-10,22.26596450805664,22.3731689453125,21.916383743286133,21.916383743286133,1235551.0,0.0023080827715815655,-1.6133314418843197,-6.817982292983681,52.745436075092655,49.01505489573496,0.1878912508676862,0.2743466959798653,-0.3182254464139582,-1.3214695715848492,8.19115563848013,0.4567852020263672,0.1268828920140912,-0.2346846580505364,-0.856772240024263,0.3874029239231902,-0.5457284490374015,0.07635913293632868,0.8182071281738281,46.63220564663178,-6.496526395118174,0.31104379098686386,8,0.1141958236694336,-0.12118911743164062,-0.35773801803588867,-0.4754304885864258,-7.979764938354492,4,-0.14486081541040097,1.5794356781728762,22.21469116210937,-2.6756655127793936,22.26596450805664,5.19045577661295,22.39181327819824,-0.14486081541040097
856,2001-08-13,22.14011573791504,22.326557159423828,21.93968963623047,22.26596450805664,627966.0,-0.0056520691073618234,2.132098489001444,-0.35999912702353215,55.614041133260955,48.433216127302394,0.3163143527456391,0.3630078557525991,-0.18342036340370171,-1.157448275585466,7.630804068434735,0.3868675231933594,0.0479279379890869,-0.32510929107666087,-0.944452711866564,0.29423412971324225,-0.6347810014716124,-0.015437580681709306,0.8945476754443362,41.17664364766485,-16.85213705254133,0.30967171039495234,8,0.24004459381103516,0.0046596527099609375,-0.2318892478942871,-0.3495817184448242,-7.644166946411135,0,-0.32105265107582426,-1.6133314418843197,22.26596450805664,1.5794356781728762,22.21469116210937,-2.6756655127793936,22.26596450805664,-0.32105265107582426
857,2001-08-14,22.177404403686523,22.256641387939453,21.860450744628906,22.256641387939453,555666.0,0.0016842127752578762,9.000144428664276,0.6296206483684698,39.61819692928531,46.76697128666953,0.2979349527272639,0.27018998194166244,-0.20888081985814466,-1.1503038088206523,6.942973202321534,0.3961906433105469,0.017675721130608224,-0.2437734603881836,-0.8083931178379054,0.32084619706153816,-0.5260832891130427,0.03853636833667551,0.8097311157166018,46.40539832144939,-10.459406568857311,0.28230982872486055,8,0.20275592803955078,-0.03262901306152344,-0.2691779136657715,-0.3868703842163086,-7.308568954467773,1,-0.35266918584265194,2.132098489001444,22.14011573791504,-1.6133314418843197,22.26596450805664,1.5794356781728762,22.21469116210937,-0.35266918584265194
858,2001-08-15,21.799856185913086,22.256641387939453,21.785873413085934,22.14011573791504,1318794.0,-0.017024003841976998,-1.556957566716363,4.2942011891293355,29.2373314838095,44.31678539312438,0.6135976031855499,0.5898774158043167,0.16598419143960896,-0.7294713953695364,6.273279912762968,0.4707679748535192,-0.014289190234560323,-0.5653887748718276,-1.1440269766013138,0.01324942685765862,-0.8547078757365725,-0.2760696740070827,1.1416525552920405,1.9866885633300884,-49.76885568473831,0.28931910086474316,8,0.5127182006835938,0.34491920471191406,0.16313791275024414,-0.009322166442871094,-6.628050804138184,2,-0.34787258792082143,9.000144428664276,22.177404403686523,2.132098489001444,22.14011573791504,-1.6133314418843197,22.26596450805664,-0.34787258792082143
859,2001-08-16,21.748584747314453,21.846466064453125,21.580785751342773,21.767229080200195,2065832.0,-0.0023519163686852584,2.000032306350352,0.05479444375931926,33.57666704500883,42.67562560824795,0.5568244127723361,0.5864144706470995,0.22203552850599095,-0.6371560469921391,6.002350438709736,0.26568031311035156,-0.07849599617125591,-0.5628248214721694,-1.1612554553594023,0.035605812415063554,-0.8620401384157859,-0.2636095045285529,1.1235858742035205,21.17649607521718,-27.658722868374447,0.29921531694361597,8,0.41483592987060547,0.3961906433105469,0.13167524337768555,0.10720539093017578,-6.1805877685546875,3,-0.37955423370373675,-1.556957566716363,21.799856185913086,9.000144428664276,22.177404403686523,2.132098489001444,22.14011573791504,-0.37955423370373675
860,2001-08-17,21.520191192626953,21.87443351745605,21.3850212097168,21.515531539916992,1073357.0,-0.010501536414487922,-2.684219594667401,-0.249923273657289,30.5986941673049,41.44332818035118,0.6643694789530024,0.7891921239204187,0.4631720033276068,-0.3791982164770147,6.838808557894908,0.4894123077392507,-0.14274675991932284,-0.7492686271667495,-1.443548200473927,-0.05498905385957187,-1.0964084138203383,-0.40212884051316067,1.2486686392770032,14.35632733431079,-31.553337637203228,0.3471397866535881,8,0.45212554931640625,0.7597560882568359,0.33443260192871094,0.44513416290283203,-6.488218307495117,4,-0.35022744398586947,2.000032306350352,21.748584747314453,-1.556957566716363,21.799856185913086,9.000144428664276,22.177404403686523,-0.35022744398586947
861,2001-08-20,21.60875129699707,21.674007415771484,21.26383209228516,21.63671875,903654.0,0.004115209924364427,6.9999255993898455,-6.002046663937781,34.657851400924514,40.60454486680651,0.4891446555642034,0.6967055607401846,0.3964603355730638,-0.43269021241204797,7.79769604250133,0.4101753234863246,-0.21182835784442133,-0.6355386734008803,-1.3879009888058533,0.11682364200409268,-1.0117198311033668,-0.2593575156983938,1.021724672688169,34.74173803787742,-10.98335847649441,0.3761811577024866,8,0.30297088623046875,0.6106014251708984,0.2668476104736328,0.35657405853271484,-6.763221740722656,0,-0.33886973044631796,-2.684219594667401,21.520191192626953,2.000032306350352,21.748584747314453,-1.556957566716363,21.799856185913086,-0.33886973044631796
862,2001-08-21,21.44095230102539,21.818500518798828,21.324426651000977,21.818500518798828,1338317.0,-0.00776532589344936,1.6172755930970375,13.499556707358657,19.80680291742827,38.16049093417323,0.567565172712829,0.8779465668823576,0.5835565050514511,-0.22716816742174473,8.5118105755338,0.49407386779785156,-0.2751107880915207,-0.7832949638366706,-1.5994550616424128,0.032865133969071536,-1.1913750127395417,-0.37521491493379955,1.0255264033718383,17.840305234400823,-24.043649034424796,0.4080800489028711,8,0.43581199645996094,0.7784004211425781,0.5768089294433594,0.5243730545043945,-5.826345443725586,1,-0.3239130152437002,6.9999255993898455,21.60875129699707,-2.684219594667401,21.520191192626953,2.000032306350352,21.748584747314453,-0.3239130152437002
863,2001-08-22,21.473581314086914,21.785873413085934,21.212560653686523,21.44095230102539,1809453.0,0.0015218080150274371,-1.3428620422224935,-0.08642343289011034,11.936459006073136,34.199053350909786,0.45898328857176907,0.798908162214282,0.5792662293327915,-0.22604127740934032,9.463454118832031,0.5733127593994105,-0.29756859892762577,-0.6951992034912102,-1.558166168840728,0.16776776185830755,-1.1266826861659673,-0.2637157208164531,0.8485797968568676,39.436676541445465,3.185567863232201,0.43148348267475883,8,0.31928348541259766,0.6688642501831055,0.6001129150390625,0.4917440414428711,-6.511524200439453,2,-0.307575423412739,1.6172755930970375,21.44095230102539,6.9999255993898455,21.60875129699707,-2.684219594667401,21.520191192626953,-0.307575423412739
864,2001-08-23,21.641380310058594,21.66934585571289,21.347732543945312,21.660024642944336,983249.0,0.007814206373745414,16.250805667809097,-0.5714035190272988,20.403125225476018,30.60546325650794,0.22496533948464403,0.5762192045122774,0.4406871469911451,-0.35906365802736673,10.609986309239943,0.3216133117675781,-0.3160540104140779,-0.47379789352417134,-1.3274500344380797,0.37985424738973705,-0.9006239639811255,-0.046971823067217144,0.525436736869171,64.78882574666041,32.47125215215621,0.4268260704569549,8,0.12817859649658203,0.5010652542114258,0.4323139190673828,0.3239450454711914,-6.208555221557619,3,-0.2989446530486195,-1.3428620422224935,21.473581314086914,1.6172755930970375,21.44095230102539,6.9999255993898455,21.60875129699707,-0.2989446530486195
865,2001-08-24,22.074859619140625,22.088842391967773,21.524852752685547,21.524852752685547,945490.0,0.020030113739120337,-1.0508458118614796,-29.49994884910486,39.81693385272309,28.850229114225947,-0.26649811322850425,0.12530261898150385,0.04522282197215688,-0.7422405313494238,11.36090767899958,0.5639896392822266,-0.31583350201338334,-0.025170040130614524,-0.869903468370655,0.819563388109426,-0.44753675425063477,0.3971966739894057,-0.8622989654541016,98.40430626175385,65.29437011384786,0.42236671412002086,8,-0.3402585983276367,0.009322166442871094,-0.0011653900146484375,-0.10953426361083984,-7.1594133377075195,4,-0.2947634889935563,16.250805667809097,21.641380310058594,-1.3428620422224935,21.473581314086914,1.6172755930970375,21.44095230102539,-0.2947634889935563
866,2001-08-27,21.86977195739746,22.14011573791504,21.823162078857425,22.07952117919922,1166040.0,-0.009290553384327604,-1.09231757143849,-0.3813574604143403,37.826097786191326,28.651106987215506,-0.11598903394394355,0.30955101560359566,0.2732024216141298,-0.4864904046328036,11.871646827424096,0.31695365905761363,-0.34511621796153236,-0.20695228576660085,-1.0500055622907887,0.636100990757587,-0.6284789240286948,0.21457435249549306,-0.6396856689453116,70.85415355763655,35.59024663030965,0.421526638262094,8,-0.13517093658447266,0.1934356689453125,0.2190704345703125,0.09555339813232422,-7.476366996765137,0,-0.31265982496688705,-1.0508458118614796,22.074859619140625,16.250805667809097,21.641380310058594,-1.3428620422224935,21.473581314086914,-0.31265982496688705
867,2001-08-28,21.43163108825684,21.907060623168945,21.352392196655273,21.813840866088867,1366422.0,-0.020034084945838693,-1.0517151363783883,1.8222226263765073,33.01709739513015,29.071080977362247,0.22935836006448795,0.7196098814413787,0.7311185812303123,-0.0028463044985862496,12.859480356628877,0.5546684265136719,-0.41233455511124717,-0.6038426399230907,-1.4894886816494193,0.2818034018032378,-1.0466656607862568,-0.16101961905992468,-0.16514362182617504,23.61805118587923,-14.119641928052722,0.44282302086316494,8,0.24470710754394176,0.631576538085934,0.6805167198181117,0.6618728637695277,-6.572117805480959,1,-0.307307526191564,-1.09231757143849,21.86977195739746,-1.0508458118614796,22.074859619140625,16.250805667809097,21.641380310058594,-0.307307526191564
868,2001-08-29,21.13332176208496,21.487564086914066,21.03544044494629,21.44095230102539,1197363.0,-0.013919114459530424,1.2558014493511955,0.8048735453220827,30.000035276479508,28.673677447525655,0.4729081498147174,0.9506560508650921,1.0255584694736726,0.3439357438031543,13.987286393408793,0.452123641967777,-0.493295227578038,-0.8285069465637207,-1.7581820404723452,0.10116814734490376,-1.2933444935180312,-0.36366939960941025,1.0067939758300781,8.860641471904525,-27.76281098411828,0.4648375469543114,8,0.4544563293457031,0.8413257598876953,1.011453628540039,1.0510740280151367,-5.402187347412109,2,-0.26113807223085095,-1.0517151363783883,21.43163108825684,-1.09231757143849,21.86977195739746,-1.0508458118614796,22.074859619140625,-0.26113807223085095
869,2001-08-30,20.219751358032227,20.97484588623047,19.832881927490234,20.97484588623047,4064511.0,-0.04322890714188432,2.024691389209547,2.454549963729253,21.30719611525639,27.64128877507582,1.281579015962155,1.7498334323308882,1.9256157183167595,1.3021261296334572,15.579717364542908,1.3004398345947266,-0.5641911702085736,-1.6124994277954094,-2.7441318342513767,-0.48086702133944215,-2.178315631023395,-1.046683224567424,1.8982708740234386,16.767673427547525,-17.82181611776483,0.5658162032279838,8,0.7667474746704102,1.1536169052124023,2.077674388885498,1.964644432067871,-4.605144500732422,3,-0.2600276408590042,1.2558014493511955,21.13332176208496,-1.0517151363783883,21.43163108825684,-1.09231757143849,21.86977195739746,-0.2600276408590042
870,2001-08-31,20.43882179260254,20.601959228515625,20.019325256347656,20.019325256347656,2220946.0,0.010834477174878288,-1.777777272582603,-0.5555549942281509,26.751590696549414,26.762815363478587,0.9979278692996765,1.4227263548572395,1.681775437902111,1.1212158733804038,17.280069859510846,0.5826339721679688,-0.577556326587306,-1.2785334587097168,-2.4874781122374223,-0.06958880518201127,-1.8830057854735678,-0.6740611319458658,1.5877948272705105,26.26261206707698,-7.1840919666809455,0.6044723267638521,8,0.5476770401000977,0.9345464706420898,1.8586039543151855,1.7455739974975586,-4.889470100402832,4,-0.24492589420753175,2.024691389209547,20.219751358032227,1.2558014493511955,21.13332176208496,-1.0517151363783883,21.43163108825684,-0.24492589420753175
871,2001-09-04,20.480772018432614,20.648569107055664,20.275684356689453,20.275684356689453,1572383.0,0.002052477694445942,-2.6363450360381306,0.4888900003182645,26.84479166341272,27.544814113032416,0.8707119031605082,1.2886241893834232,1.625099779001257,1.1174618108343317,19.308176409989724,0.37288475036621094,-0.609003738196165,-1.1361370086669957,-2.407123967624269,0.13484995029027758,-1.7716304881456324,-0.5006435291883591,1.4580952137451249,31.23598233325684,-0.5479245444668059,0.6354934794786374,9,0.5057268142700231,0.8925962448120153,1.816653728485111,1.703623771667484,-4.581838607788081,1,-0.27173417740262606,-1.777777272582603,20.43882179260254,2.024691389209547,20.219751358032227,1.2558014493511955,21.13332176208496,-0.27173417740262606
872,2001-09-05,20.368906021118164,20.66721534729004,20.205768585205078,20.480772018432614,2628792.0,-0.00546200100336891,-1.1063853869192728,-0.5454545454545375,28.943772972317547,29.43451566483735,0.9102371320072606,1.3082428398188597,1.7237923957197872,1.268824136657237,21.22357970479993,0.46144676208496094,-0.6192719753176164,-1.14685764312744,-2.478703572478924,0.18498828622404417,-1.8127806078031803,-0.4809346784516997,1.4857217988720741,32.394384055882725,-3.0281891186111807,0.6659229646757419,9,0.6175928115844727,1.0044622421264648,1.9028840065002441,1.8154897689819336,-4.842859268188477,2,-0.2933638681572066,-2.6363450360381306,20.480772018432614,-1.777777272582603,20.43882179260254,2.024691389209547,20.219751358032227,-0.2933638681572066
873,2001-09-06,19.268892288208008,19.5299129486084,19.13372039794922,19.157026290893555,7592237.0,-0.054004556345327526,-3.9999759291353745,-1.0000000000000318,22.117413413344664,29.624992130156087,1.8602529279401345,2.2895999025050067,2.810201030962375,2.4140232243824613,23.74664548145052,1.2351856231689453,-0.6797584258383012,-2.097017765045166,-3.716772267731553,-0.4772632623587789,-2.906895016388358,-1.2871405137019742,2.5048656960822306,7.341807558428642,-28.648370974849243,0.8098772513431929,9,1.368025779724121,1.7548952102661133,3.0028977394104004,2.91550350189209,-4.353446006774902,3,-0.22883406785819949,-1.1063853869192728,20.368906021118164,-2.6363450360381306,20.480772018432614,-1.777777272582603,20.43882179260254,-0.22883406785819949
874,2001-09-07,19.11507606506348,19.45999526977539,18.877361297607425,19.38541984558105,3468512.0,-0.007982618867959479,1.777789902517079,-2.416675191815793,22.494683136763868,27.700297606160618,1.8081759791479257,2.3181469279085967,2.942484024526234,2.592122479747257,25.65047283760158,0.5826339721679652,-0.7081878092108553,-2.0958532333373974,-3.949871098848771,-0.24183536782602388,-3.022862166093084,-1.1688443005817106,2.500279664046296,13.281237511975212,-24.394351265367852,0.9270089327556866,9,1.3936624526977504,1.7805318832397425,3.1275820732116664,3.0693197250366175,-4.129714012146,4,-0.17702998611527576,-3.9999759291353745,19.268892288208008,-1.1063853869192728,20.368906021118164,-2.6363450360381306,20.480772018432614,-0.17702998611527576
875,2001-09-10,19.040498733520508,19.343469619750977,18.989227294921875,18.99388885498047,2673846.0,-0.0039014927949607703,-11.666666666666666,-0.1724096572549397,20.534779579360844,25.779040027623896,1.5724212865360414,2.2542681205815747,2.9904609566326315,2.665640369143901,27.65718538975931,0.35424232482910156,-0.7388688404207358,-2.009157276153566,-4.030363468243941,0.012048915936809124,-3.0197603721987534,-0.9985541801083784,2.3558174410690818,9.114566405121735,-27.73697811664799,1.0106030960451877,9,1.3517122268676758,1.8178195953369176,3.1916723251342773,3.14389705657959,-3.8267440795898438,0,-0.17992658302534237,1.777789902517079,19.11507606506348,-3.9999759291353745,19.268892288208008,-1.1063853869192728,20.368906021118164,-0.17992658302534237
876,2001-09-17,15.031972885131836,16.896404266357422,15.0086669921875,16.31376838684082,12080685.0,-0.2105263052449211,-1.8421061699891452,-27.500511519417277,10.915306111291898,23.32328544053076,5.038896867599519,6.011160901174421,6.916543220926307,6.6473306309535545,30.322934765028087,4.031831741333008,-0.9116812909414023,-5.6622759819030755,-8.967843112627357,-2.3567088511787944,-7.315059547265218,-4.009492416540933,6.16282689929918,0.4118705272407911,-37.23984300588772,1.652783565362141,9,3.2161426544189453,3.845388412475586,7.200198173522949,7.152422904968262,0.2377147674560547,0,0.03441855643443925,-11.666666666666666,19.040498733520508,1.777789902517079,19.11507606506348,-3.9999759291353745,19.268892288208008,0.03441855643443925
877,2001-09-18,14.356117248535154,15.218416213989258,14.220945358276367,14.915446281433105,7561557.0,-0.044961206473780435,-1.4044920831058363,0.43636370400131086,9.75223840094462,21.073530232137994,5.146781531555975,6.399107334842137,7.481168280221327,7.2948274447644454,33.020835817955074,0.9974708557128906,-1.2079226028459118,-5.947067260742189,-10.222227145571411,-1.6719073759129675,-8.0846472031568,-3.8094873183275784,6.2200692566715095,2.546105018703522,-33.4389732020739,2.137579942414612,9,3.2417783737182635,4.03416156768799,7.905185699462892,7.646495819091799,0.4614458084106463,1,0.10746750917395875,-1.8421061699891452,15.031972885131836,-11.666666666666666,19.040498733520508,1.777789902517079,19.11507606506348,0.10746750917395875
878,2001-09-19,14.216283798217773,14.216283798217773,13.493817329406738,14.006535530090332,6482837.0,-0.009740339110956286,5.888890909669588,-0.3749997868709057,7.879423300603179,19.581555474954303,4.696093166736109,6.262763267857249,7.506003221784113,7.400363462035116,35.751410019555266,0.8622999191284162,-1.5250223337780966,-5.707722091674803,-10.707732993657338,-0.7077111896922688,-8.20772754266607,-3.207716640683536,5.597273769357255,12.109368443784525,-19.396456903847984,2.5000054509912677,9,2.8642325401306152,3.8104310035705566,8.107943534851074,7.78632926940918,1.2538299560546875,2,0.09213117670569515,-1.4044920831058363,14.356117248535154,-1.8421061699891452,15.031972885131836,-11.666666666666666,19.040498733520508,0.09213117670569515
879,2001-09-20,13.493817329406738,13.87136459350586,12.724740028381348,13.70356559753418,6199640.0,-0.05081964309840292,3.205124886987026,-1.0,2.867387267522375,16.9277550939513,4.8770234422647185,6.6774509963681545,8.111871073723137,8.09060695842905,38.251305562419866,1.4915437698364258,-1.8487150716124248,-6.0174501895904555,-11.699586472529703,-0.3353139066512103,-8.858518331060079,-3.176382048120832,5.43497660482473,11.61971176505254,-10.951995906930613,2.8410681414696226,9,3.202160358428955,4.113400936126709,8.83041000366211,8.508795738220215,1.9762964248657227,3,0.10535409790439698,5.888890909669588,14.216283798217773,-1.4044920831058363,14.356117248535154,-1.8421061699891452,15.031972885131836,0.10535409790439698
880,2001-09-21,13.983229637145994,14.216283798217773,12.771350860595705,12.771350860595705,5496584.0,0.03626937402455366,-1.3846162926215881,-5.777777272582586,7.994037839118931,14.83322689125199,3.7722801827216674,5.89676738264521,7.5270245089616115,7.574169724510563,40.31607492765554,1.4449329376220685,-2.1646178139770136,-5.15118980407715,-11.256318528566377,0.9539389204120763,-8.203754166321763,-2.098625441832537,3.9529156721494534,30.167567114059395,13.137196421937404,3.052564362244613,9,2.712748050689699,3.5657248497009295,8.279238224029543,8.019383430480959,1.0300979614257812,4,0.07166673520896438,3.205124886987026,13.493817329406738,5.888890909669588,14.216283798217773,-1.4044920831058363,14.356117248535154,0.07166673520896438
881,2001-09-24,14.286199569702148,14.775613784790039,14.039162635803224,14.039162635803224,4002509.0,0.021666663597608604,-4.962275659461847,0.20384624162008558,11.385385656124882,12.882294967230584,2.791789627111445,5.288211833733964,7.12731821516908,7.251020771358071,41.96779297405943,0.7923841476440447,-2.3819436806947074,-4.482092285156249,-10.83565347682687,1.871468906514373,-7.658872880991559,-1.3053116893209378,2.8161208946470424,62.61677239140603,44.50214909513342,3.1767805958353104,9,1.8411269187927246,3.2394490242004395,7.976268291473389,7.716413497924805,0.023306846618652344,0,0.06492665034553013,-1.3846162926215881,13.983229637145994,3.205124886987026,13.493817329406738,5.888890909669588,14.216283798217773,0.06492665034553013
882,2001-09-25,14.495948791503904,14.910784721374512,14.276878356933596,14.379422187805176,4547447.0,0.014681946782165056,-2.942028899557317,0.4716970934654085,13.784336710927391,11.956397555850884,1.856592612759437,4.776369812966559,6.819472278604744,7.016599972810896,44.10645203303719,0.6339063644409162,-2.6675688792882255,-3.925092887878419,-10.42116314661442,2.570977370857582,-7.173128017246421,-0.6770577585104185,1.9059588030904298,81.02344699537647,59.18791351300577,3.248035129368001,9,1.5964188575744647,2.994741916656496,7.766519069671633,7.506664276123049,0.10720539093017756,1,0.053376213741695544,-4.962275659461847,14.286199569702148,-1.3846162926215881,13.983229637145994,3.205124886987026,13.493817329406738,0.053376213741695544
883,2001-09-26,14.86883544921875,15.143838882446287,14.677730560302734,15.031972885131836,6017279.0,0.02572350820757552,1.4096415242246136,-1.4000016368353638,18.972979465296078,11.565097147910022,0.8872211927085889,4.093160104464381,6.371235132530877,6.607116697707056,46.018670211313584,0.6478900909423828,-2.987972364994196,-3.2219689369201667,-9.73614698522388,3.2922091113835457,-6.479057961072023,0.03512008723168947,0.9447253347815057,88.63198861156772,63.422593379299855,3.2570890241518557,9,1.165269374847412,2.6218552589416504,7.393632411956787,7.133777618408203,0.027966499328615058,2,-0.0034483125761972655,-2.942028899557317,14.495948791503904,-4.962275659461847,14.286199569702148,-1.3846162926215881,13.983229637145994,-0.0034483125761972655
884,2001-09-27,15.171805381774902,15.171805381774902,14.351455688476562,14.752307891845705,4869047.0,0.020376170924137238,2.9111065643648764,-2.5714360875004276,19.753754693812212,11.478316605071285,-0.03791194928901298,3.457945216908751,5.9646787407196165,6.2584465764234025,48.07814175825889,0.8203496932983398,-3.3526411589038894,-2.595520257949829,-9.009077364777855,3.8180368488781973,-5.802298811363844,0.6112582954641841,0.14754408132632868,100.0,71.82880349821045,3.2067785534140136,9,-0.3612332344055176,2.260622501373291,7.0568695068359375,6.830807685852051,-0.18644332885742188,3,0.019662022085776387,1.4096415242246136,14.86883544921875,-2.942028899557317,14.495948791503904,-4.962275659461847,14.286199569702148,0.019662022085776387
885,2001-09-28,15.567996978759766,15.567996978759766,14.826885223388672,15.171805381774902,2798495.0,0.0261136751372244,2.741178566184524,0.9444433077578898,22.890949100795623,12.808943603905032,-1.0934685831364988,2.687047610360594,5.452642931755804,5.812887291938743,51.348071637334236,0.7411117553710938,-3.6000756974211026,-1.8739855289459229,-8.022162488118294,4.274191430226448,-4.94807400853211,1.2001029506402627,-2.843256950378418,100.0,69.23329006850025,3.0740884795861856,9,-1.421628475189209,1.8644309043884277,6.586101055145264,6.4346160888671875,-0.41949653625488104,4,-0.006287464252520802,2.9111065643648764,15.171805381774902,1.4096415242246136,14.86883544921875,-2.942028899557317,14.495948791503904,-0.006287464252520802
886,2001-10-01,15.031972885131836,15.381553649902346,14.79891872406006,15.381553649902346,2151005.0,-0.03443115349773351,2.333335152034274,-0.8823527995821313,21.867324214135266,14.155064249815103,-0.6229548467908987,2.829610847558733,5.860148607181472,6.3109591981344195,54.94450781860618,0.7690782546997053,-3.889836311285377,-2.06811966896057,-7.9335479395650275,3.7973086016438877,-5.0008338042628,0.8645944663416589,-2.25036771774292,58.48374544627261,26.76945810185178,2.9327141353022292,10,-0.8856043815612793,2.4004549980163574,7.094159126281738,6.970640182495117,0.11652755737304865,0,-0.00124037521239162,2.741178566184524,15.567996978759766,2.9111065643648764,15.171805381774902,1.4096415242246136,14.86883544921875,-0.00124037521239162
887,2001-10-02,14.845529556274414,14.990022659301758,14.472643852233887,14.89214038848877,4721441.0,-0.012403117693342347,3.269235763272726,0.13333351520343012,24.197934113342285,15.968232117897223,-0.4020695195420725,2.632300498261941,5.906495379825159,6.458799571735383,57.78481912067504,0.5593290328979492,-4.2086501278851856,-1.925257921218872,-7.499020202655334,3.64850436021759,-4.712139061937105,0.8616232194993589,-2.008196552658081,40.61299618386436,5.575511259998876,2.7868811407182315,10,-0.6991610527038574,2.5868983268737793,7.22000789642334,7.157083511352539,0.8809432983398438,1,-0.03610670390178605,2.333335152034274,15.031972885131836,2.741178566184524,15.567996978759766,2.9111065643648764,15.171805381774902,-0.03610670390178605
888,2001-10-03,15.614606857299805,15.82901668548584,14.775613784790039,14.803580284118652,3805344.0,0.05180531271114819,-1.4301084731369207,-17.39995907928389,30.94875561207276,19.088384156180602,-1.0638058781838318,1.5057781648438464,5.007877720253763,5.657804397315534,59.77736633732065,1.0534029006958008,-3.988075086347054,-0.8802448749542222,-6.078415826347886,4.317926076439441,-3.479330350651054,1.7188406007426096,-2.722660574180603,85.48893557558566,45.72901735413286,2.5990854756968322,10,-1.3144230842590332,1.8178210258483887,6.4334516525268555,6.388006210327148,0.4661083221435547,2,-0.06477605770732997,3.269235763272726,14.845529556274414,2.333335152034274,15.031972885131836,2.741178566184524,15.567996978759766,-0.06477605770732997
889,2001-10-04,14.962057113647461,15.698507308959961,14.845529556274414,15.619268417358398,6271083.0,-0.04179098133023296,1.0914286248760685,-0.8103449695034118,29.116947275096393,21.43537409351143,-0.20236479482959524,1.8384993225963946,5.523638851414912,6.282578765679197,60.344688417178396,0.8529777526855469,-3.6775067110100856,-1.2699099063873298,-6.199777537191078,3.6599577244164188,-3.734843721789204,1.1950239090145445,-1.9526280144335928,36.082502496027445,-7.241805015695533,2.464933815401874,10,-0.027967453002929688,2.4703707695007324,7.005598068237305,7.040555953979492,0.8856039047241211,3,-0.004361376554335883,-1.4301084731369207,15.614606857299805,3.269235763272726,14.845529556274414,2.333335152034274,15.031972885131836,-0.004361376554335883
890,2001-10-05,15.432825088500975,15.54469108581543,14.472643852233887,14.495948791503904,5335033.0,0.0314641209612887,-1.1800961930066212,-1.4255328411227972,53.21856014604061,26.083504592390955,-0.49828323973944855,1.0260726040150434,4.933758646024026,5.782844133394091,61.02138663603556,1.072047233581543,-3.3090876244226965,-0.5488420963287375,-5.070836909312723,3.973152716655248,-2.809839502820731,1.712155310163256,-2.310612485836227,70.79036181851407,21.12755590416556,2.2609974064919927,10,-0.379877567291258,1.9996027946472186,6.523177146911623,6.569787979125978,-0.2843246459960902,4,-0.0289942400705947,1.0914286248760685,14.962057113647461,-1.4301084731369207,15.614606857299805,3.269235763272726,14.845529556274414,-0.0289942400705947
891,2001-10-08,14.915446281433105,15.437485694885256,14.733663558959961,15.437485694885256,3369608.0,-0.03352456883952948,1.696432942758274,-0.5572127452956392,54.60829431532731,30.619499881768725,0.13157775626613422,1.1648561173775,5.331521387377091,6.266316357909169,61.866370077312006,0.7038221359252947,-2.8031645646220227,-0.7879546165466316,-4.800469679099166,3.2245604460059045,-2.7942121478229005,1.2183029147296374,-1.6849615154555142,32.64607033875663,-22.027538354177224,2.006257531276268,10,0.1747899055480957,2.516981601715088,6.993945121765137,7.087166786193848,1.165268898010254,0,0.015625020979887605,-1.1800961930066212,15.432825088500975,1.0914286248760685,14.962057113647461,-1.4301084731369207,15.614606857299805,0.015625020979887605
892,2001-10-09,14.393404960632324,14.752307891845705,14.351455688476562,14.729002952575685,3353088.0,-0.035000046994947964,1.0975612190411452,0.6428594916313188,51.37283460242459,34.21948378589412,0.7124670692310122,1.282003455562073,5.734129512527723,6.7525597092012575,62.76066063820209,0.563990592956543,-2.3634819310179083,-1.0112208843231194,-4.402855702360753,2.3804139337145145,-2.7070382933419346,0.6845965246956975,-1.0589789178744038,2.839089028518687,-54.85496804600525,1.6958174090188165,10,0.696831226348877,2.9224953651428223,7.505499362945557,7.639504432678223,2.386471748352051,1,0.05246121289144834,1.696432942758274,14.915446281433105,-1.1800961930066212,15.432825088500975,1.0914286248760685,14.962057113647461,0.05246121289144834
893,2001-10-10,14.85951328277588,14.934089660644533,14.05780792236328,14.211623191833494,2033436.0,0.03238346474780762,1.1988322006317593,-1.9305541346973576,61.023330384615285,38.804992195983345,0.27367744188661014,0.49394267282474935,5.127649919584785,6.25054438013594,62.79664568151041,0.8762817382812536,-1.9594702466958243,-0.3246436119079572,-3.191242491938562,2.5419552681226456,-1.7579430519232577,1.108655828107345,-1.4253036143088433,48.86363504258915,-14.052988634879284,1.4332994400153016,10,0.08389902114867986,2.2466387748718244,7.010259628295897,7.220006942749022,2.25129985809326,2,0.058343739484610024,1.0975612190411452,14.393404960632324,1.696432942758274,14.915446281433105,-1.1800961930066212,15.432825088500975,0.058343739484610024
894,2001-10-11,15.731134414672852,15.959527015686035,14.98536205291748,15.265027046203613,6139997.0,0.05865744828313413,1.1111123740987865,0.7194235179477176,63.28845533944305,43.293604000277504,-0.570224298596715,-0.6790064727484779,4.118684297344469,5.348315534323799,62.123753974718454,1.1000137329101545,-1.5605504995718462,0.7161746025085449,-1.4989458879230995,2.9312950929401875,-0.39138564270727727,1.8237348477243671,-2.2011324655250615,87.99020308440363,20.066404165260565,1.1075602452158215,10,-0.7224669456481934,1.1186585426330566,6.050078392028809,6.374022483825684,1.5148487091064418,3,0.022222222222222143,1.1988322006317593,14.85951328277588,1.0975612190411452,14.393404960632324,1.696432942758274,14.915446281433105,0.022222222222222143
895,2001-10-12,15.614606857299805,15.619268417358398,14.962057113647461,15.498080253601074,3184243.0,-0.007407447822984636,9.444382137417307,0.24999948849000203,60.393875077342045,47.57433187396714,-0.4988491481433748,-0.8772762719053162,4.104500478207278,5.419404152516044,61.42049031758848,0.7690773010253906,-1.2535644105567627,0.7709416389465336,-0.4321141591098723,1.9739974370029376,0.16941373991833153,1.3724695379747356,-1.9388334041597197,81.86271781162101,12.719544208677107,0.6015278990282023,10,-0.6059393882751465,1.0813708305358887,5.565326690673828,5.889270782470703,1.5148506164550817,4,0.01492539410064131,1.1111123740987865,15.731134414672852,1.1988322006317593,14.85951328277588,1.0975612190411452,14.393404960632324,0.01492539410064131
896,2001-10-15,15.549351692199707,15.619268417358398,15.26968765258789,15.498080253601074,2147787.0,-0.004179110348179638,2.6585224664151546,0.43999770843052044,58.43283214039613,51.378209432528685,-0.3939096514636251,-0.8129535524424334,4.036943398720286,5.431383757329719,59.101676789425106,0.3495807647705078,-0.9620744855785173,0.6798175334930416,-0.5619155536310103,1.9215506206170918,0.05895098993101655,1.3006840770550667,-1.7365530253068648,78.43134010030607,10.345178532775975,0.6208665435620252,10,-0.5406842231750488,1.1466259956359863,5.630581855773926,5.954525947570801,1.370356559753418,0,-0.025779290199983595,9.444382137417307,15.614606857299805,1.1111123740987865,15.731134414672852,1.1988322006317593,14.85951328277588,-0.025779290199983595
897,2001-10-16,15.898933410644533,15.973509788513185,15.614606857299805,15.731134414672852,2160874.0,0.022482076768524983,1.2647165019798383,3.27275770990666,58.27715284627708,54.41469801410694,-0.646319352340301,-1.0972832905170247,3.558427802158592,5.030837073912204,56.320285396840994,0.42415809631347834,-0.7027596029725967,0.9522584438323989,-0.3456006713922317,2.2501175590570277,0.30332888622008447,1.6011880014447133,-1.9573310428240998,96.10709896010422,29.354972067678347,0.6489295576123145,10,-0.8832745552063006,0.7970442771911603,5.2810001373291,5.604944229125975,0.6106014251708967,1,0.011433582624927663,2.6585224664151546,15.549351692199707,9.444382137417307,15.614606857299805,1.1111123740987865,15.731134414672852,0.011433582624927663
898,2001-10-17,15.526046752929688,16.164613723754886,15.306976318359375,15.987494468688965,4318745.0,-0.023453564341944677,1.1028610712619553,-2.7500028417163676,52.81481064976568,57.04779394462575,-0.3210811462063017,-0.6548140000489511,3.7841195118415527,5.3422585234361435,53.35003385939494,0.8576374053955114,-0.37378145644293426,0.5138836383819587,-0.7607687023824603,1.7885359791463777,-0.1234425320002508,1.1512098087641682,-1.4218917914538345,46.89921742909424,-15.000904243125227,0.6373261703822095,10,-0.41483592987060547,0.6012797355651855,5.653886795043945,5.97783088684082,1.33306884765625,2,0.08075654904350293,1.2647165019798383,15.898933410644533,2.6585224664151546,15.549351692199707,9.444382137417307,15.614606857299805,0.08075654904350293
899,2001-10-18,14.915446281433105,15.48409652709961,14.845529556274414,15.48409652709961,3818860.0,-0.039327491486611965,1.2459041412239025,1.2323178255001932,44.98567406635936,56.13302882466117,0.31537758810629235,0.07141359628807464,4.230783363657757,5.881711761160581,50.22673397399804,0.6805171966552734,-0.08780721774984457,-0.16779828071594238,-1.2261422781519933,0.8905457167201067,-0.6969702794339678,0.36137371800208307,-0.6052454437293484,5.30039908615054,-49.64135160755963,0.5291719987180247,10,0.19576454162597656,1.1769213676452637,5.9149065017700195,6.2388505935668945,2.195366859436035,3,0.14718747384507358,1.1028610712619553,15.526046752929688,1.2647165019798383,15.898933410644533,2.6585224664151546,15.549351692199707,0.14718747384507358
900,2001-10-19,14.98536205291748,15.055277824401855,14.495948791503904,14.915446281433105,2238539.0,0.004687474324613916,4.333360613996816,-0.12295039352779683,49.61419698269282,55.57812912103511,0.19591695251897434,0.08477075736078277,3.9967676000293793,5.746510244123698,47.58934837923721,0.559329032897951,0.09382619539324466,-0.14798913002014125,-1.0736208359962731,0.7776425759559906,-0.6108049830082081,0.3148267229679256,-0.4897199266086112,29.32963064989754,-24.1245792782735,0.46281585298806627,10,0.12584877014160156,1.0487427711486816,5.716811180114746,6.040755271911621,2.3025712966918945,4,0.15085528550320837,1.2459041412239025,14.915446281433105,1.1028610712619553,15.526046752929688,1.2647165019798383,15.898933410644533,0.15085528550320837
901,2001-10-22,15.213754653930664,15.288331985473633,14.8175630569458,14.86883544921875,1026587.0,0.015241046576430106,-1.1041645353793692,4.933353339153208,53.02682051206473,55.76190533321735,0.015968659982405597,-0.074382392932268,3.6115094889364308,5.453869293811579,45.554989838009604,0.47076892852783203,0.37407859900053886,0.03402571678161692,-0.8014448663271772,0.8694962998904128,-0.3837095747727801,0.45176100833601396,-0.7178058624267596,43.01677637933337,-11.563501831599972,0.4177352915543977,10,-0.10254383087158203,-0.4031825065612793,5.411509990692139,5.8123626708984375,1.8737525939941406,0,0.1259191345858386,4.333360613996816,14.98536205291748,1.2459041412239025,14.915446281433105,1.1028610712619553,15.526046752929688,0.1259191345858386
902,2001-10-23,15.26968765258789,15.567996978759766,15.209094047546387,15.437485694885256,1487210.0,0.0036764756583460567,-1.4838840616058846,-0.48648506666224794,46.78819876129406,54.18022404173722,0.10885556147410647,-0.07312589217247023,3.399282251193817,5.334179620722651,43.47018612896626,0.3589029312133789,0.3485716217696062,0.0512717723846432,-0.7200778846981208,0.8226214294674072,-0.33440305615673793,0.43694660092602433,-0.7737388610839862,46.368737433717996,-4.124100428750879,0.3856748285413819,10,0.060593605041503906,-0.8250107765197736,3.293050765991211,3.82208251953125,1.84112548828125,1,0.10805856916697243,-1.1041645353793692,15.213754653930664,4.333360613996816,14.98536205291748,1.2459041412239025,14.915446281433105,0.10805856916697243
903,2001-10-24,14.8175630569458,15.404858589172365,14.775613784790039,15.288331985473633,2799782.0,-0.02960928906528515,-1.2689082565494871,2.8055686591000506,48.602338166030194,52.548433244691346,0.6195567384183924,0.39522388845369427,3.6906935345352565,5.714359176092966,41.75724641751557,0.629244804382326,0.34033158436293043,-0.39828920364379883,-1.1748540359681154,0.3782756286805178,-0.786571619805958,-0.010006787481639634,-0.15474777221679759,29.999982208368586,-21.393829012592334,0.3882824161621586,10,0.5127182006835938,-0.37288618087768377,3.1765241622924805,3.8803462982177734,2.717408180236813,2,0.11418691267701475,-1.4838840616058846,15.26968765258789,-1.1041645353793692,15.213754653930664,4.333360613996816,14.98536205291748,0.11418691267701475
904,2001-10-25,15.470113754272461,15.52138614654541,14.33281135559082,14.44933795928955,4436099.0,0.0440390025551991,1.1161809239765783,-2.168315989279572,50.3484324283477,51.43227295035864,-0.08259973881257032,-0.24646901002960497,2.8833516067536067,5.0063239463276545,39.9474800578743,1.1885747909545898,0.41580235231551654,0.2393460750579841,-0.5450760514577091,1.023768201573679,-0.1528649881998625,0.6315571383158307,0.6944999694824254,92.07542391594721,41.35327751387735,0.39221106325784727,10,-0.2214012145996076,-1.025436878204344,2.0835018157958984,2.864231586456299,2.2000274658203125,3,0.08978614303530041,-1.2689082565494871,14.8175630569458,-1.4838840616058846,15.26968765258789,-1.1041645353793692,15.213754653930664,0.08978614303530041
905,2001-10-26,15.470113754272461,15.66121768951416,15.213754653930664,15.35358715057373,2029145.0,0.0,-1.2588214338154762,0.11415494398618783,55.73769521458041,51.13281329193467,-0.11762061355087639,-0.2679142741272518,2.72371597036512,4.951690176314475,38.57134678160256,0.4474630355834961,0.3890485137584463,0.24424023628234792,-0.5325066549027611,1.020987127467457,-0.14413320931020657,0.6326136818749024,0.6578639221191445,85.61404516362931,31.258501403534254,0.38837344559255443,10,-0.2214012145996076,-1.0021314620971644,1.6814842224121094,2.4796929359436035,2.4563865661621094,4,0.10605606478773044,1.1161809239765783,15.470113754272461,-1.2689082565494871,14.8175630569458,-1.4838840616058846,15.26968765258789,0.10605606478773044
906,2001-10-29,15.013327598571776,15.400197982788086,14.962057113647461,15.255703926086426,1228901.0,-0.02952700690869403,-1.540556083965582,-2.0800085115437965,56.500479608824776,50.93540515443998,0.2851175895889071,0.19753091491780772,3.016324356352877,5.355990263015096,37.17862448227838,0.508056640625,0.2595264849738612,-0.2116136550903338,-0.9893845131997505,0.5661572030190829,-0.6004990841450422,0.17727177396437455,1.0787467514038145,51.228018536399624,-9.24562616187304,0.38888542905470813,10,0.23538494110107777,0.08856058120728072,2.109138488769533,2.936479091644289,3.9153051376342756,0,0.15150576953066586,-1.2588214338154762,15.470113754272461,1.1161809239765783,15.470113754272461,-1.2689082565494871,14.8175630569458,0.15150576953066586
907,2001-10-30,14.3095064163208,14.98536205291748,14.258234024047852,14.752307891845705,4116431.0,-0.046879759175969093,-1.6666655008332794,1.8269171748967086,44.50651989039024,50.01226173673159,0.826705300222903,0.9055643418699333,3.543202206237794,6.003816197009034,35.7398239763816,0.755093574523924,0.13891182138234193,-0.8886336803436272,-1.753516675370964,-0.023750685316288767,-1.3210751778572956,-0.4561921828299589,1.7473826737670954,3.654525247512975,-55.87990251471025,0.43244149751366906,10,0.6502194404602051,0.8017044067382812,2.5169811248779297,3.6403002738952637,4.698365211486813,1,0.19413673335619297,-1.540556083965582,15.013327598571776,-1.2588214338154762,15.470113754272461,1.1161809239765783,15.470113754272461,0.19413673335619297
908,2001-10-31,14.603154182434082,14.915446281433105,14.3095064163208,14.3095064163208,2331006.0,0.020521166668499458,-3.126984333186105,-0.6631589602658536,37.263162972992944,49.15420494857977,0.4340198754910194,0.5610195986394046,3.08454650190577,5.650177007673474,35.47611422336203,0.6059398651123047,0.03883655015208198,-0.5444132804870598,-1.4249058670734023,0.3360793060992826,-0.9846595737802311,-0.10416698719388862,1.3817887050122124,24.584759386460114,-30.05515957795957,0.44024629329317094,10,0.35657167434692383,0.508056640625,2.1883749961853027,3.3466525077819824,4.13437557220459,2,0.17172036445739125,-1.6666655008332794,14.3095064163208,-1.540556083965582,15.013327598571776,-1.2588214338154762,15.470113754272461,0.17172036445739125
909,2001-11-01,14.896801948547365,15.087905883789062,14.570526123046875,14.612476348876953,1850860.0,0.02010851645095335,-1.8101203533680554,0.9682539167034798,42.2064871440219,48.33112607761633,0.15360219747919146,0.27640378328944415,2.627553788629603,5.301655213054028,35.09630213358699,0.5173797607421875,-0.08818507774996043,-0.24750275611877193,-1.131366941695772,0.636361429458228,-0.6894348489072719,0.19442933666972806,1.0190725843629913,45.514993525407384,-5.446730684747983,0.44193209278850015,11,0.0629239082336408,0.21440887451171697,1.8655958175659162,3.0530047416686994,3.5750455856323224,3,0.17709635247533817,-3.126984333186105,14.603154182434082,-1.6666655008332794,14.3095064163208,-1.540556083965582,15.013327598571776,0.17709635247533817
910,2001-11-02,14.98536205291748,15.195110321044922,14.780275344848633,14.850191116333008,718933.0,0.005944907146916201,-2.0169544425217003,0.47540895628519475,43.90735749843406,47.31785240943515,0.07268577932027398,0.1608488561359671,2.3806729276811254,5.163388640291789,34.40650217777035,0.41483497619628906,-0.15175203792957426,-0.13656949996948242,-1.012298743675375,0.7391597437364101,-0.5744341218224296,0.30129512188346474,0.8642068596383758,63.67346563824705,15.517817000308789,0.4378646218529464,11,-0.02563619613647461,0.12584877014160156,1.1361379623413086,2.964444637298584,3.5657243728637695,4,0.1791601135624612,-1.8101203533680554,14.896801948547365,-3.126984333186105,14.603154182434082,-1.6666655008332794,14.3095064163208,0.1791601135624612
911,2001-11-05,15.148500442504885,15.563336372375488,15.041295051574707,15.195110321044922,1899347.0,0.010886516389214895,-3.0,-0.3448217473207288,41.55299305677813,46.736162886711156,-0.11251443986106047,0.016933720531733698,2.0549902391632973,4.954857853072889,33.46458882591981,0.5779743194580078,-0.10485233997041199,0.014916181564332831,-0.8554300460711293,0.8852624091997932,-0.4202569322533982,0.4500892953820639,0.6374150745106508,68.21429902396727,25.04502316826101,0.43517311381773033,11,-0.18877458572387873,-0.03728961944580256,0.6408977508544904,2.80130624771118,2.8758831024169904,0,0.18338448009909603,-2.0169544425217003,14.98536205291748,-1.8101203533680554,14.896801948547365,-3.126984333186105,14.603154182434082,0.18338448009909603
912,2001-11-06,15.148500442504885,15.171805381774902,14.915446281433105,15.148500442504885,1386804.0,0.0,10.000204607767749,-0.0,45.36083416534251,46.37599577552362,-0.1469678895334674,0.08053306545030559,1.8945041196964123,4.908483630551126,32.28055123875785,0.2563591003417969,-0.09872288398950957,-0.0228385925292951,-0.8204647782021048,0.7747875931435146,-0.4216516853656991,0.3759745003071089,0.576307814791944,66.91449842401835,23.216654352736555,0.3988130928364048,11,-0.18877458572387873,-0.03728961944580256,0.6408977508544904,2.80130624771118,2.8246116638183576,1,0.24953838223449276,-3.0,15.148500442504885,-2.0169544425217003,14.98536205291748,-1.8101203533680554,14.896801948547365,0.24953838223449276
913,2001-11-07,15.726472854614258,16.08071517944336,15.241721153259276,15.265027046203613,2604763.0,0.03815377068529191,-2.302751639176538,100.0,60.046184738481394,47.453523809982926,-0.6509021772374357,-0.4523509678421256,1.1584009103700765,4.291120431370686,30.381176664395575,0.9322147369384748,-0.1211778580413938,0.5117858409881588,-0.3083993871603745,1.3319710691366922,0.10169322691389127,0.9218784550624264,-1.4682388305664062,76.54318025093019,26.83214909657621,0.4100926140742671,11,-0.5569982528686523,-0.6152620315551758,0.06292533874511719,2.2233338356018066,2.316555023193356,2,0.20865446457884995,10.000204607767749,15.148500442504885,-3.0,15.148500442504885,-2.0169544425217003,14.98536205291748,0.20865446457884995
914,2001-11-08,16.08071517944336,16.47690773010254,15.63791275024414,15.698507308959961,2659686.0,0.022525224066702654,-2.3333333333333335,0.8282833293032503,62.67530108448906,48.22436890663944,-1.0162965307969234,-0.8211621612342483,0.6414743098111444,3.898328629117472,29.7147500821083,0.8389949798583984,-0.0943304874050952,0.8485491275787354,-0.03074719641928425,1.727845451576755,0.40890096557972555,1.2881972895777452,-1.7860315322875984,76.64829729158517,23.352904437199804,0.43964816199900963,11,-0.7131443023681641,-0.8133573532104492,-0.21440935134887695,1.869091510772705,1.677988052368164,3,0.16521743874872108,-2.302751639176538,15.726472854614258,10.000204607767749,15.148500442504885,-3.0,15.148500442504885,0.16521743874872108
915,2001-11-09,15.847661018371582,15.894271850585938,15.386215209960938,15.824356079101562,1820395.0,-0.014492773391677316,7.720011130480329,0.06097451431480086,57.327586491997856,48.316269671436444,-0.8091455598853141,-0.6005431040535889,0.6918074163279755,4.092649668282089,29.093646185761514,0.6944999694824219,-0.047721042188335616,0.6038422584533691,-0.30255337872046795,1.5102378956272062,0.1506444398664506,1.0570400770402877,-1.4656884078979502,59.701425080513104,4.894938710003295,0.4531978185869187,11,-0.4800901412963867,-0.5803031921386719,0.3355977535247803,2.0508742332458496,2.269944190979004,4,0.16558825386067944,-2.3333333333333335,16.08071517944336,-2.302751639176538,15.726472854614258,10.000204607767749,15.148500442504885,0.16558825386067944
916,2001-11-12,15.148500442504885,15.442148208618164,14.845529556274414,15.334942817687988,3814355.0,-0.04411758776618124,1.9767441860465116,-8.00012276466007,48.780495295069215,48.7911558275119,-0.09922930814680164,0.07067022973838455,1.2029669181989942,4.741920147714344,28.637534236480946,1.002131462097168,-0.07697034678709613,-0.07527575492858674,-0.9708882316727081,0.8203367218155364,-0.5230819933006483,0.37253048344347484,-0.6827304272460957,18.57146865705157,-35.76141517618443,0.44780623837206135,11,0.24470663070678533,0.11885738372802557,1.0941872596740705,2.750034809112547,2.9691047668457013,0,0.22461536679426808,7.720011130480329,15.847661018371582,-2.3333333333333335,16.08071517944336,-2.302751639176538,15.726472854614258,0.22461536679426808
917,2001-11-13,16.08071517944336,16.215885162353516,15.390875816345215,15.451470375061035,2046952.0,0.061538416985670086,-1.1987528069468678,-3.375009590841929,61.591111682080815,51.49426123963276,-0.842359300302089,-0.8930128355935878,0.10383209983979924,3.7654738303093893,28.324606284988295,1.067384719848631,-0.11841876410111318,0.847849893569947,-0.07973134601447285,1.7754311331543668,0.3840592737777371,1.311640513362157,-1.534499655590821,75.71424228819424,17.547315059190225,0.46379061979221037,11,-0.5569982528686523,-0.8133573532104492,0.1806168556213379,1.7595562934875488,2.40511512756348,1,0.12086952251745542,1.9767441860465116,15.148500442504885,7.720011130480329,15.847661018371582,-2.3333333333333335,16.08071517944336,0.12086952251745542
918,2001-11-14,16.779876708984375,16.80318260192871,16.267158508300778,16.360380172729492,2543189.0,0.04347826086956519,1.2999979539642097,0.6666666666666666,61.91688740986321,53.68430571361513,-1.3413376428574644,-1.5741307953019152,-0.7479498510281992,3.0155011689548843,27.726461641003063,0.7224674224853516,-0.11120802752142289,1.4843199253082275,0.33123550024253134,2.6374043503739237,0.9077777127753794,2.0608621378410756,-2.156433496881837,98.80949829204559,43.07568286410887,0.5765422125328479,11,-0.9881477355957031,-1.349381446838379,-0.5768084526062012,1.0394206047058105,1.817819595336914,2,0.07111109443968555,-1.1987528069468678,16.08071517944336,1.9767441860465116,15.148500442504885,7.720011130480329,15.847661018371582,0.07111109443968555
919,2001-11-15,17.11081314086914,17.595565795898438,16.91038703918457,17.026914596557614,3967109.0,0.019722220706638094,-3.323526402888521,0.19999818129737998,64.08000898293179,55.92571143411489,-1.4809242643922182,-1.8257711225638715,-1.2013562858542493,2.635683101667194,26.993180522111054,0.8156890869140625,0.040279785225754594,1.7054880142211921,0.311870427177972,3.0991056012644123,1.0086792206995803,2.402296807742802,-2.3565855653770313,82.37286301741351,29.16213075293848,0.6968087935216103,11,-0.8902654647827148,-1.183913230895996,-1.0860309600830078,0.7084841728210449,1.3470516204833984,3,0.05448103075311361,1.2999979539642097,16.779876708984375,-1.1987528069468678,16.08071517944336,1.9767441860465116,15.148500442504885,0.05448103075311361
920,2001-11-16,17.245983123779293,17.35784912109375,16.938352584838867,17.35784912109375,2031719.0,0.007899682019628873,6.49998294970162,-1.3333484893263778,70.27943781536266,59.117538629513156,-1.4099766243494276,-1.8792474185310883,-1.4670130262369394,2.44522307061062,25.954851316208195,0.4194965362548828,0.22636632718931793,1.7276269435882536,0.1262170451972615,3.329036841979244,0.9269219943927567,2.528331892783749,-2.2644484906546776,87.28807035041335,32.42919873636784,0.8007049491954953,11,-1.0254354476928675,-1.3190832138061488,-1.3167529106140101,0.5733141899108922,1.631378173828132,4,0.029729827772200235,-3.323526402888521,17.11081314086914,1.2999979539642097,16.779876708984375,-1.1987528069468678,16.08071517944336,0.029729827772200235
921,2001-11-19,17.129457473754886,17.404460906982422,17.012929916381836,17.245983123779293,1950193.0,-0.006756683523813645,-1.2400030554176373,1.041653878942785,78.67300609487317,62.818891066127684,-1.098411119370443,-1.6989494391092723,-1.4863709142590213,2.5102061804189333,25.2304301152108,0.39153099060058594,0.3787967195341313,1.5153161525726357,-0.2319107824234976,3.262543087568769,0.64170268507457,2.3889296200707015,-1.9388003476083657,78.8583280884686,16.79861665155446,0.8736134674980663,11,-0.9089097976684606,-1.2025575637817418,-1.2771348953247106,0.6898398399352992,1.98095703125,0,0.05768704216754683,6.49998294970162,17.245983123779293,-3.323526402888521,17.11081314086914,1.2999979539642097,16.779876708984375,0.05768704216754683
922,2001-11-20,16.919708251953125,17.245983123779293,16.84979248046875,17.245983123779293,1360415.0,-0.012244942498799594,1.428569758333267,2.800026189579961,73.96336108542332,64.36524399356567,-0.6827976948511321,-1.4327020438583453,-1.4141378317856788,2.6682328264668165,24.80934492411267,0.3961906433105433,0.5248898907269695,1.223065900802613,-0.6094209112865769,3.055552712891803,0.30682249475801626,2.139309306847208,-1.5366584322264512,49.122716334418946,-16.947092462160747,0.9162434060445953,11,-0.6991605758666992,-0.9928083419799805,-1.0673856735229492,0.8995890617370605,2.2606220245361293,1,0.07079891328854226,-1.2400030554176373,17.129457473754886,6.49998294970162,17.245983123779293,-3.323526402888521,17.11081314086914,0.07079891328854226
923,2001-11-21,16.50953483581543,16.863775253295902,16.323091506958008,16.826486587524414,1642968.0,-0.02424234567344541,1.7619084735523907,0.9714255649998352,66.29003722753419,64.76688134279291,-0.1674777483263732,-0.9373283659552065,-1.1136199348748477,3.030025064197492,23.770535856678432,0.5966167449951172,0.6743894732064657,0.7282938957214355,-1.0894787705342281,2.5460665619770975,-0.1805924374063963,1.6371802288492674,-0.9494837379950152,14.652031123762072,-51.78640299432661,0.908886333127831,11,-0.2889871597290039,-0.5826349258422852,-0.6537165641784668,1.3097624778747559,2.4377422332763707,2,0.11970630855716635,1.428569758333267,16.919708251953125,-1.2400030554176373,17.129457473754886,6.49998294970162,17.245983123779293,0.11970630855716635
924,2001-11-23,16.859115600585938,16.952335357666016,16.500211715698242,16.556144714355472,459550.0,0.021174476946021148,-1.1797658785989498,-0.9558896096862213,67.97855427670925,65.95032220776085,-0.44145432770805826,-1.2411473584556827,-1.566096203840516,2.6307022042968953,22.362142337121547,0.45212364196777344,0.8233793693389444,1.0084245681762702,-0.864594965029255,2.8814441013817937,0.07191480157350938,1.9449343347790329,-1.1362233269192803,49.569008852648125,-16.507868817775375,0.936509766602762,11,-0.6385679244995117,-0.932215690612793,-1.23984694480896,0.960181713104248,1.7851905822753906,4,0.10312407512496846,1.7619084735523907,16.50953483581543,1.428569758333267,16.919708251953125,-1.2400030554176373,17.129457473754886,0.10312407512496846
925,2001-11-26,17.11081314086914,17.129457473754886,16.74258804321289,16.74258804321289,1309783.0,0.014929462864259335,-1.1012659539201253,1.2153811286545433,68.51364585031622,68.14289449167717,-0.5533180785373162,-1.437317488562515,-1.9174817651771772,2.3283605733885153,21.164843716890285,0.38686943054199574,0.8731439343962428,1.178087139129639,-0.7670787585789363,3.1232530368382143,0.20550419027535227,2.1506700879839276,-1.2381069854239417,72.84482378485542,6.747569985830907,0.972582948854288,11,-0.6175923347473145,-1.183913230895996,-1.509023904800415,0.7084841728210449,1.677988052368164,0,0.07872516691015519,-1.1797658785989498,16.859115600585938,1.7619084735523907,16.50953483581543,1.428569758333267,16.919708251953125,0.07872516691015519
926,2001-11-27,17.287933349609375,17.516326904296875,17.026914596557614,17.297256469726562,2638661.0,0.01035136128727765,1.1874936061381234,-0.025319078402121664,69.53192503027273,69.02520708592073,-0.44147022523148394,-1.512857597873131,-2.065060653689578,2.0967954512360123,19.849582799424216,0.48941230773926137,0.8897912821926273,1.2414770603179939,-0.7429378061897474,3.225891926825735,0.24926962706412326,2.2336844935718645,-1.2773984229279165,80.85930444262219,14.251351153837831,0.9922074332538707,11,-0.3565711975097656,-1.3610334396362305,-1.715275526046753,0.5313639640808105,1.9623126983642614,1,0.0919385744875032,-1.1012659539201253,17.11081314086914,-1.1797658785989498,16.859115600585938,1.7619084735523907,16.50953483581543,0.0919385744875032
927,2001-11-28,17.087507247924805,17.343866348266598,17.031574249267578,17.255306243896484,990973.0,-0.011593410133612037,-1.233329923273632,17.998158756137478,63.34553476847948,69.18394568132253,-0.09299091924407321,-1.1527412809725632,-1.8150249418742348,2.23153216769283,17.94222834567496,0.3122920989990199,0.9547210642733521,0.9021509170532234,-0.9551795967258201,2.759481430832265,-0.026514339836296585,1.830816173942745,-0.9501698517059864,64.06244255505523,-1.235533526675681,0.9286652568895211,11,-0.12817859649658203,-1.1606073379516602,-2.1266157627105713,0.6945004463195801,2.2979125976562464,2,0.11838515868519983,1.1874936061381234,17.287933349609375,-1.1012659539201253,17.11081314086914,-1.1797658785989498,16.859115600585938,0.11838515868519983
928,2001-11-29,17.11081314086914,17.152763366699222,16.733266830444336,17.012929916381836,1136647.0,0.0013639141512094,3.615337803099316,-0.58333617504973,60.80157603152066,68.81967535338796,-0.07198696020020634,-1.0314290018164378,-1.782919625744146,2.1420799523610796,15.785233032408508,0.41949653625488637,1.1333568888814423,0.8000738620758057,-0.9425589327601607,2.542706656911772,-0.07124253534217928,1.6713902594937888,-0.856817472675953,60.09175259086567,-3.614729380580556,0.8713163974179832,11,-0.19110393524169922,-1.183913230895996,-2.2233340740203857,0.6245846748352051,1.9949417114257812,3,0.12094791279539341,-1.233329923273632,17.087507247924805,1.1874936061381234,17.287933349609375,-1.1012659539201253,17.11081314086914,0.12094791279539341
929,2001-11-30,17.534971237182614,17.744718551635742,17.003608703613278,17.003608703613278,1699822.0,0.024788891844091943,-1.7894697168209706,5.428535240359321,67.01130149162923,68.45654909519536,-0.48014305911207344,-1.3152413002870667,-2.1223044827320017,1.6581103156769181,14.036030201439637,0.7411098480224645,1.180981514772773,1.0923234939575153,-0.5982809621364886,2.782927950051519,0.2470212659105151,1.9376257220045172,-1.1736499587730052,79.2627458079696,14.427965513541523,0.8453022280470015,11,-0.5010662078857386,-1.5334949493408168,-2.6474921703338588,0.10720491409302113,1.4309501647949254,4,0.0805422382965999,3.615337803099316,17.11081314086914,-1.233329923273632,17.087507247924805,1.1874936061381234,17.287933349609375,0.0805422382965999
930,2001-12-03,17.670141220092773,17.772686004638672,17.423105239868164,17.47903823852539,1802802.0,0.00770859450419481,-1.3077000560301681,0.3596470761377954,78.68506585085382,68.4578890680821,-0.6133155553014298,-1.3059164604100673,-2.1851603341140766,1.472164053939295,12.385971300660023,0.3495807647705078,1.1829845070700387,1.0932545185089104,-0.5353605193189672,2.721869556336788,0.2789469995949716,1.9075620374228492,-1.170480214360552,90.13441476819187,18.644274879865378,0.8143075189139389,12,-0.6222524642944336,-1.6546812057495117,-2.8234465122222883,-0.027965068817138672,1.2911205291748011,0,0.05513057030131874,-1.7894697168209706,17.534971237182614,3.615337803099316,17.11081314086914,-1.233329923273632,17.087507247924805,0.05513057030131874
931,2001-12-04,17.92650032043457,17.945146560668945,17.530309677124027,17.670141220092773,1986022.0,0.014508039134983886,1.825367957494877,1.3414709610451827,74.81204877475959,68.55218770023056,-0.832243613629359,-1.4160873084082937,-2.374502547824907,1.1645898472636063,11.32845980873632,0.4148368835449183,1.1478777175240573,1.2107136249542236,-0.37833729475646294,2.79976454466491,0.41618816509888035,2.005239084809567,-1.2740763148335752,98.46137865257313,26.36933302656817,0.7945254598553434,12,-0.7923812866210938,-1.8248100280761719,-3.0681529045104945,-0.31928205490112305,0.745773315429684,1,0.048102019769011406,-1.3077000560301681,17.670141220092773,-1.7894697168209706,17.534971237182614,3.615337803099316,17.11081314086914,0.048102019769011406
932,2001-12-05,18.92863273620605,19.110414505004886,17.833280563354492,17.92650032043457,3173945.0,0.055902289786542436,-1.149022553012584,3.9090963201047435,76.70917911321791,69.70987013197322,-1.6980055488982337,-2.235095769773544,-3.303353346576081,0.11565663988491437,10.479992806985985,1.2771339416503942,1.0910674184203444,2.023839426040645,0.32430544569847797,3.7233734063828123,1.1740724358695616,2.8736064162117287,-2.095227572895542,92.35294589628555,22.663914572123886,0.849766990171084,12,-1.1233196258544886,-2.244308471679684,-3.7533323764800954,-1.3796782493591273,-0.5593280792236257,2,0.016990836910920404,1.825367957494877,17.92650032043457,-1.3077000560301681,17.670141220092773,-1.7894697168209706,17.534971237182614,0.016990836910920404
933,2001-12-06,19.007871627807614,19.068464279174805,18.69091796875,18.737529754638672,2879807.0,0.004186192035412928,-1.0769097595651922,0.2697666185768694,75.15454056648775,70.50720194194861,-1.5484194833997442,-2.1669989752469867,-3.3189000407690123,-0.00027574194501411853,10.95946850698687,0.3775463104248047,1.010072428556672,1.939008378982539,0.09133016407065497,3.7866865938944247,1.0151692715265952,2.8628474864384827,-1.8101449698260055,95.13277981627257,25.930835982385474,0.9238391074559427,12,-1.0860309600830043,-2.297911167144772,-3.9724032878875697,-1.4822230339050257,-0.7597560882568324,3,0.01986272977670489,-1.149022553012584,18.92863273620605,1.825367957494877,17.92650032043457,-1.3077000560301681,17.670141220092773,0.01986272977670489
934,2001-12-07,18.737529754638672,18.877361297607425,18.560407638549805,18.77947807312012,1765686.0,-0.01422262726003709,1.6666720157905641,-0.15516766969811802,69.09312071442463,70.57158803796065,-1.099195637854411,-1.7785994374920229,-2.9964612920222624,0.21646885346283185,11.90903650845358,0.44746398925780895,0.972675991877253,1.5358257770538337,-0.3929684112567209,3.46461996536439,0.5714286828985564,2.500222871209111,-1.2337730411333396,77.90062805492865,10.53261835871325,0.964397094155278,12,-0.8156890869140625,-1.897059440612793,-3.702061414718628,-1.2468390464782715,-0.6385688781738281,4,0.01965174185060814,-1.0769097595651922,19.007871627807614,-1.149022553012584,18.92863273620605,1.825367957494877,17.92650032043457,0.01965174185060814
935,2001-12-10,18.471847534179688,18.732868194580078,18.45786476135254,18.644306182861328,2172030.0,-0.014179148689181464,-1.7442139322421013,4.111217205474121,66.55172786832347,70.24045501996628,-0.6930267348347705,-1.3768303894619862,-2.6934677153248217,0.4191711796052502,12.568445501201792,0.2796649932861328,1.0109303902461981,1.1389342308044448,-0.758803365418725,3.0366718270276145,0.1900654326928617,2.087803028916028,-0.7110255740344265,59.587050203396565,-6.066128520366583,0.9488687981115844,12,-0.5500068664550781,-1.5265026092529297,-3.4363791942596436,-0.9811568260192871,-0.06525611877441406,0,0.026747398541679956,1.6666720157905641,18.737529754638672,-1.0769097595651922,19.007871627807614,-1.149022553012584,18.92863273620605,0.026747398541679956
936,2001-12-11,18.55108642578125,18.686256408691406,18.364643096923828,18.5883731842041,2323712.0,0.004289711218920633,1.7599990178987945,0.2162069499435953,70.78387118408817,71.0669368439228,-0.6417290451247695,-1.252291515206867,-2.7164249060677577,0.2747643336207517,12.63963991044659,0.3216133117675781,1.0181470904946366,1.048043823242189,-0.6215035194639817,2.7175911659483614,0.2132701518891018,1.882817494595276,-0.5743296584584492,56.20443079753743,-11.063045478494217,0.8347736713530861,12,-0.6292457580566406,-1.5731143951416016,-3.515618085861206,-1.1186585426330566,-0.08856201171875,1,0.022110582316962724,-1.7442139322421013,18.471847534179688,1.6666720157905641,18.737529754638672,-1.0769097595651922,19.007871627807614,0.022110582316962724
937,2001-12-12,18.024383544921875,18.527780532836914,18.001079559326172,18.38794708251953,1577747.0,-0.028392023451919934,-1.568198727725903,9.750473169983119,68.7427698398427,71.94929171151414,0.03558796878202841,-0.603446782830332,-2.1323897057674337,0.7292258135768321,13.484722910942612,0.5500068664550781,0.9945666123608383,0.4241575241088853,-1.1182250012663246,1.9665400494840952,-0.34703373857871966,1.1953487867964903,1.0860309600830114,2.1832789211192654,-68.77620441205029,0.7711912626876052,12,0.03262805938720703,-1.0464115142822266,-2.988915205001831,-0.5919556617736816,0.046611785888671875,2,0.03594520108427868,1.7599990178987945,18.55108642578125,-1.7442139322421013,18.471847534179688,1.6666720157905641,18.737529754638672,0.03594520108427868
938,2001-12-13,17.973112106323242,18.098960876464844,17.716753005981445,17.782007217407227,2131053.0,-0.0028445598969224495,-1.3768162355145952,-0.5256437160304702,64.88167886220917,71.71266697491191,0.24813369892054737,-0.4829591902359027,-2.0479931114438514,0.7094570428854148,14.239259001134435,0.38220787048339844,0.9490512128794641,0.31322431564331055,-1.1872923541772593,1.8137409854638804,-0.4370340192669744,1.0634826505535955,1.1151156997680687,22.088339553618464,-49.446306614463836,0.7502583349102855,12,0.29364776611328125,-0.9951400756835938,-2.9376437664031982,-0.5406842231750488,-0.1491546630859375,3,0.022043625406408918,-1.568198727725903,18.024383544921875,1.7599990178987945,18.55108642578125,-1.7442139322421013,18.471847534179688,0.022043625406408918
939,2001-12-14,18.043027877807614,18.19684410095215,17.856584548950195,17.973112106323242,1370713.0,0.003890020329855526,-1.246153458739392,0.36585025051398423,63.088992476257644,69.9797699332901,0.28816866924557516,-0.5053652371246393,-2.0622514837280637,0.5696748888558609,14.305050577126966,0.3402595520019531,0.9734554440544159,0.3365293502807596,-1.1500227149434217,1.8230814155049408,-0.40674668233133104,1.0798053828928502,0.9903409362793028,32.1100280250852,-37.637145257665,0.7432760326120913,12,0.27733421325684304,-1.0650558471679652,-2.90268516540527,-0.6105999946594203,0.06059455871582742,4,0.011366587866076472,-1.3768162355145952,17.973112106323242,-1.568198727725903,18.024383544921875,1.7599990178987945,18.55108642578125,0.011366587866076472
940,2001-12-17,17.758703231811523,18.033706665039066,17.516326904296875,17.959129333496094,2497277.0,-0.015758144803722285,1.960001309464662,-2.866679397643096,56.416786560518815,67.93585190948558,0.6552874266042004,-0.1904224570922679,-1.739602361586222,0.7892129114916635,14.190096301986252,0.5267009735107386,1.0174964619606612,0.02656869888305735,-1.4441441788207072,1.497281576586822,-0.7087877399688232,0.7619251377349379,1.2220009499511733,20.71717369330594,-45.657075317027974,0.7353564388518814,12,0.5546674728393555,-0.780731201171875,-2.4412388801574707,-0.3262753486633301,0.4754295349121129,0,0.019160050157480457,-1.246153458739392,18.043027877807614,-1.3768162355145952,17.973112106323242,-1.568198727725903,18.024383544921875,0.019160050157480457
941,2001-12-18,18.117605209350586,18.266759872436523,17.991756439208984,18.038366317749023,1705829.0,0.02020992033338076,-2.189210113030591,-0.39535215690752845,63.45919585947583,66.46363154795868,0.3646961671322728,-0.4969795591681532,-2.0385400058060448,0.3708980721777948,14.128865678192042,0.508056640625,1.0038099786439076,0.33606328964233256,-1.1156709877990423,1.7877975670837074,-0.38980384907835486,1.06193042836302,0.7752363357641627,59.44694725368805,-6.921490137764351,0.7258671387206865,12,0.1747903823852539,-1.1396331787109375,-2.800140857696533,-0.6851773262023926,0.23305320739746094,1,0.015950574190983113,1.960001309464662,17.758703231811523,-1.246153458739392,18.043027877807614,-1.3768162355145952,17.973112106323242,0.015950574190983113
942,2001-12-19,18.117605209350586,18.26209831237793,18.038366317749023,18.117605209350586,1073786.0,0.0,-1.8235124205661468,0.0,63.23528895535177,65.13927025783246,0.26547053919933106,-0.4243935771127525,-1.9605098109222823,0.31519862819059696,14.276789212926994,0.22373199462890625,0.9310361210027835,0.27616844177246236,-1.1237723363853682,1.676109219930293,-0.42380194730645115,0.9761388308513759,0.6926454573150913,80.12418571432202,12.42635173804247,0.6999703890789147,12,0.0792388916015625,-0.8669600486755371,-2.787322759628296,-0.6851773262023926,0.5127182006835938,2,0.019037792286913158,-2.189210113030591,18.117605209350586,1.960001309464662,17.758703231811523,-1.246153458739392,18.043027877807614,0.019037792286913158
943,2001-12-20,18.48583030700684,18.59303474426269,18.201505661010746,18.294727325439453,1682229.0,0.02032415947921251,-1.0740718287587856,100.0,62.686561086986295,64.4274302992282,-0.2062868996343532,-0.6713906718616052,-2.2598434556173466,-0.11898358539289333,15.2380139117952,0.4754295349121058,0.8913016282019584,0.5455787658691449,-0.7321828834725679,1.8233404152108577,-0.0933020588017115,1.1844595905400013,0.24678493391671097,90.04331228244277,22.824863004025104,0.6388808246708568,12,-0.3612327575683629,-0.7970438003540075,-3.090292930603031,-1.0534024238586461,-0.06991577148437855,3,-0.022440700217779996,-1.8235124205661468,18.117605209350586,-2.189210113030591,18.117605209350586,1.960001309464662,17.758703231811523,-0.022440700217779996
944,2001-12-21,18.59769630432129,18.872699737548828,18.579051971435547,18.78413963317871,3132967.0,0.006051445645481657,-1.624995737425405,-0.9756170590759652,62.4530742811723,63.9720243451003,-0.3800394322151277,-0.6812566151488006,-2.3281969680639705,-0.2989096908374549,16.27064249758581,0.38686943054198863,0.7571321768300088,0.5705157279968276,-0.6318898438312246,1.7729212998248798,-0.0306870579171985,1.1717185139108537,-1.081369400024414,79.72508542741834,14.768972478115046,0.6012027859140265,12,-0.4031829833984375,-0.8809432983398438,-2.986584186553955,-1.2817959785461426,0.4101753234863246,4,-0.04160401634820765,-1.0740718287587856,18.48583030700684,-1.8235124205661468,18.117605209350586,-2.189210113030591,18.117605209350586,-0.04160401634820765
945,2001-12-24,18.45786476135254,18.59769630432129,18.42057609558105,18.504474639892575,1029590.0,-0.00751875612337316,-1.9230841871664202,0.24999488491046687,57.36436403624716,62.48096799534019,-0.2708865467601491,-0.4588589116173054,-2.1418240555950128,-0.22328381666629227,17.058461724471698,0.17712020874023793,0.6200340363751309,0.36333160400390696,-0.7719850170858784,1.4986482250936923,-0.20432670654098573,0.9309899145487996,-0.9144104003906257,52.9101388275438,-7.485251870458136,0.5676583105448929,12,-0.2633514404296875,-0.7411117553710938,-2.384140968322754,-1.351712703704834,0.41949653625488637,0,-0.01919194497354959,-1.624995737425405,18.59769630432129,-1.0740718287587856,18.48583030700684,-1.8235124205661468,18.117605209350586,-0.01919194497354959
946,2001-12-26,18.877361297607425,18.970582962036133,18.401931762695312,18.411252975463867,2695085.0,0.022727251590511033,-1.3461591428650121,-10.000204607767749,49.15254878495539,60.304276767019374,-0.7143559763567318,-0.7938765609342937,-2.5068413628656394,-0.7045286729611284,17.619228576433247,0.5686511993408203,0.5307705752169696,0.7033567428588903,-0.4166419207047056,1.8233554064224862,0.14335741107709055,1.26335607464069,-1.3073220291137737,90.00000000000038,32.25710120768571,0.5599993317817982,12,-0.6339063644409215,-1.1606082916259801,-2.8036375045776403,-2.0275683403015172,-0.4614467620849645,2,-0.03407407003251639,-1.9230841871664202,18.45786476135254,-1.624995737425405,18.59769630432129,-1.0740718287587856,18.48583030700684,-0.03407407003251639
947,2001-12-27,19.110414505004886,19.208297729492188,18.90066719055176,19.01719284057617,1238555.0,0.012345645332697996,1.1290186320645508,0.20000000000001372,51.61289161267572,58.82996707262676,-0.8684854362340388,-0.9144947522611169,-2.6928537868191853,-0.9973366693407577,18.30564270110014,0.3309364318847621,0.4726816869671353,0.8352645874023459,-0.23590450230062388,1.9064336771053156,0.299680042550861,1.3708491322538308,-1.4843534887695355,90.27771199718133,35.725028523781475,0.5355845448514855,12,-0.7481021881103551,-1.3447198867797887,-3.036690711975101,-2.414436817169193,-0.3635635375976598,3,-0.03975612816026908,-1.3461591428650121,18.877361297607425,-1.9230841871664202,18.45786476135254,-1.624995737425405,18.59769630432129,-0.03975612816026908
948,2001-12-28,19.180330276489254,19.338808059692386,18.812105178833008,18.99388885498047,1306994.0,0.0036585167457281464,1.092594487070175,1.9999795396417532,57.43346527463362,58.2015751613352,-0.8371879937633615,-0.8658083973894151,-2.7019253777846366,-1.1327891234881875,19.500612763119047,0.5267028808593786,0.39000832381042017,0.8017045021057108,-0.1929857784625746,1.796394782673996,0.3043593618215681,1.2990496423898534,-1.4593350574584925,83.08444949337563,30.184505991020174,0.4973451402841425,12,-0.7527627944946254,-1.349380493164059,-3.106606483459469,-2.484352588653561,-0.955520629882809,4,-0.028675568070340218,1.1290186320645508,19.110414505004886,-1.3461591428650121,18.877361297607425,-1.9230841871664202,18.45786476135254,-0.028675568070340218
949,2001-12-31,18.9472770690918,19.240924835205078,18.942615509033203,19.13372039794922,1477985.0,-0.012150635783531039,-2.047604201173055,-1.0000102302836857,58.06962496584547,58.38522387303817,-0.5167162046363813,-0.549707546350632,-2.3897971234793722,-0.9705677983280161,20.093899175810467,0.298309326171875,0.34772788371621033,0.49803600311279794,-0.44358326416450566,1.4396552703901015,0.02722636947414614,0.9688456367514497,-1.0968568228081104,58.20889141335499,5.900572589900605,0.4708096336386509,12,-0.28199481964111683,-1.027767181396488,-2.8735532760620153,-2.251299381256107,-0.8343315124511754,0,-0.028044268927493454,1.092594487070175,19.180330276489254,1.1290186320645508,19.110414505004886,-1.3461591428650121,18.877361297607425,-0.028044268927493454
950,2002-01-02,18.644306182861328,18.975244522094727,18.621002197265625,18.93329429626465,2122685.0,-0.01599020720104949,-1.1111231095374228,1.5500051150895435,51.47056168632271,57.053153409354486,-0.08371517557456087,-0.1792003447376409,-2.011895321464749,-0.7397188671722432,20.46506027176597,0.35424232482910156,0.32901824396374124,0.1463568687438972,-0.7236312101390183,1.0163449476268127,-0.28863717069756234,0.5813509081853567,-0.6748149115049422,25.870482681959945,-24.873242819849306,0.43499403944145804,1,0.044281005859375,-0.6082687377929688,-2.570582389831543,-2.516979694366455,-0.6851768493652344,2,0.01950007907939688,-2.047604201173055,18.9472770690918,1.092594487070175,19.180330276489254,1.1290186320645508,19.110414505004886,0.01950007907939688
951,2002-01-03,18.788801193237305,18.788801193237305,18.55108642578125,18.644306182861328,2311912.0,0.0077500878262126704,2.2902834061538866,-0.5000033000468607,63.71240742350106,57.10616657248219,-0.13744202156266638,-0.26960437684191163,-2.0855983608998088,-0.9522833372830917,20.619192999002788,0.2377147674560547,0.3228124723598995,0.2477368354797349,-0.5877950400137557,1.0832687109732255,-0.17002910226701218,0.665502773226482,-0.7097645788140383,30.177509061896796,-25.605473930757828,0.4177659377467456,1,-0.018644332885738635,-0.7527637481689453,-2.5787408351898193,-2.6964335441589355,-1.3144245147705114,3,0.004713451564009041,-1.1111231095374228,18.644306182861328,-2.047604201173055,18.9472770690918,1.092594487070175,19.180330276489254,0.004713451564009041
952,2002-01-04,19.250246047973636,19.28287506103516,18.78413963317871,18.78413963317871,1513384.0,0.024559568755372352,-1.1400067110249197,3.2257613157860248,69.97085435049236,57.915532490649525,-0.4708395001708219,-0.7438573223645086,-2.471232801678415,-1.4782425110317696,19.90230617668274,0.49873542785644887,0.3840477832822131,0.6931010246276905,-0.18512647997415854,1.5713285292295396,0.2539872723267642,1.1322147769286168,-1.0704277179288404,88.75719443186694,27.52599983906888,0.43911375230092514,1,-0.3798761367797887,-1.214208602905277,-2.8211150169372594,-3.2161412239074743,-2.0508728027343786,4,-0.043341342774109726,2.2902834061538866,18.788801193237305,-1.1111231095374228,18.644306182861328,-2.047604201173055,18.9472770690918,-0.043341342774109726
953,2002-01-07,19.38541984558105,19.67440414428711,19.338808059692386,19.483301162719727,1927237.0,0.007021925707886956,-2.512166397189546,-0.2099977902722936,70.57146464853145,58.81757586480054,-0.519631804215873,-0.8951929015777829,-2.512886850438665,-1.6757901146920169,19.30235412973017,0.424158096313473,0.3948273602177821,0.8093974113464313,-0.12411372388194764,1.7429085465748102,0.3426418437322418,1.2761529789606207,-1.1128823371644465,74.27403717174155,8.97259151323783,0.4667555676141887,1,-0.3472518920898402,-1.1815843582153285,-2.9423055648803675,-4.225266933441159,-1.0394210815429652,0,-0.032940678265443335,-1.1400067110249197,19.250246047973636,2.2902834061538866,18.788801193237305,-1.1111231095374228,18.644306182861328,-0.032940678265443335
954,2002-01-08,19.105754852294922,19.478639602661133,18.970582962036133,19.063804626464844,1521966.0,-0.01442656365009698,-3.448957776590059,-0.42858256362288477,70.67239440363109,60.29624590562098,-0.17916041598565258,-0.6182236074092557,-2.1620605432228004,-1.4599397078095038,18.631497136059288,0.508056640625,0.406218175423934,0.5113211631774917,-0.44972068071690785,1.4723630070718912,0.030800241230291903,0.9918420851246914,-0.6930306802912654,49.37769763406244,-20.672598481060945,0.4805209219471998,1,-0.06758689880371094,-0.7667484283447266,-2.682450294494629,-3.9456019401550293,-1.0906925201416016,1,-0.04610889297486509,-2.512166397189546,19.38541984558105,-1.1400067110249197,19.250246047973636,2.2902834061538866,18.788801193237305,-0.04610889297486509
955,2002-01-09,18.96592140197754,19.371435165405273,18.942615509033203,19.222280502319336,1240700.0,-0.0073189178547733436,-1.8307647755030092,-6.111030280985723,63.95704828396491,61.94119029439982,0.04505810289393963,-0.4632274303764632,-1.9512234637468922,-1.3862005160128845,18.07546756681728,0.4288196563720703,0.3942213147775533,0.3467840194702134,-0.6263148913061656,1.3198829302465924,-0.13976543591797608,0.8333334748584029,-0.42702923274553584,36.92944296721918,-33.03851143866654,0.4865494553881895,1,0.14682388305664062,-0.41716670989990234,-2.448230743408203,-3.731192111968994,-1.2491683959960938,2,-0.04497413161524422,-3.448957776590059,19.105754852294922,-2.512166397189546,19.38541984558105,-1.1400067110249197,19.250246047973636,-0.04497413161524422
956,2002-01-10,18.961261749267575,19.110414505004886,18.877361297607425,18.961261749267575,1046110.0,-0.00024568554362347506,-1.7777348367739008,-0.0,63.859134823567594,63.301883984498915,0.07025910863194085,-0.4492986597242741,-1.8594245503831743,-1.446323773414047,17.60184346531294,0.23305320739746094,0.37718403006583046,0.3216156005859325,-0.6626696638040279,1.305900864975893,-0.1705270316090477,0.8137582327809127,-0.30881838253005967,19.895448361559733,-46.77243693813227,0.49214263219497933,1,0.15148353576660512,-0.3658962249755824,-2.429587364196774,-3.712548732757565,-1.4449348449706996,3,-0.05285156805612845,-1.8307647755030092,18.96592140197754,-3.448957776590059,19.105754852294922,-2.512166397189546,19.38541984558105,-0.05285156805612845
957,2002-01-11,18.672273635864254,19.082448959350586,18.58371353149414,18.961261749267575,1251642.0,-0.015240974847809508,-1.139997953964227,-100.0,53.1446561113455,62.825349633022455,0.324707468547885,-0.11518935368928496,-1.4621688889237419,-1.2250521044737859,17.503932198326094,0.4987354278564453,0.3906852618955128,0.0002329826354952047,-0.9404735201579371,0.9409394854289275,-0.4701202687612209,0.47058623403221134,1.0021305084228551,8.119635699745755,-53.294991273594846,0.47035325139671685,1,0.4404716491699254,-0.07690811157226207,-2.0543689727783168,-3.31402492523193,-0.4521255493164027,4,-0.06415378120298287,-1.7777348367739008,18.961261749267575,-1.8307647755030092,18.96592140197754,-3.448957776590059,19.105754852294922,-0.06415378120298287
958,2002-01-14,18.369304656982425,18.667612075805664,18.364643096923828,18.60701942443848,897432.0,-0.016225607271516673,-1.452813872868003,0.8225762805831843,46.38111189621483,61.52662595861905,0.5593563512843112,0.23081738052292522,-1.0616872392012553,-0.98622042206269,17.703936437236603,0.30763053894042613,0.4030968810162854,-0.32254562377929474,-1.2168211004434433,0.5717298528848538,-0.769683362111369,0.12459211455277952,1.2832856750488233,0.41845374151438863,-56.25601214631143,0.44713773833207343,1,0.6502189636230433,0.22606086730956676,-1.1244859695434606,-1.7945160865783691,-0.5919570922851598,0,-0.06368947728777863,-1.139997953964227,18.672273635864254,-1.7777348367739008,18.961261749267575,-1.8307647755030092,18.96592140197754,-0.06368947728777863
959,2002-01-15,18.24811553955078,18.55108642578125,17.996417999267578,18.411252975463867,1721491.0,-0.006597370978088657,1.5052529107457453,0.6862738804952219,46.65675164762199,60.99175817654119,0.6380360253875885,0.38805471173436956,-0.8518497725426144,-0.929705785723538,17.574479421396667,0.5546684265136719,0.38376331446035294,-0.4539891242980971,-1.3212337563679242,0.4132555077717299,-0.8876114403330106,-0.0203668082631836,1.3529569030761692,18.30504712826239,-37.240909942620036,0.43362231603491264,1,0.5872955322265625,0.34724998474121094,-0.9322149753570557,-1.6640043258666992,-0.4894123077392578,1,0.005364018233836365,-1.452813872868003,18.369304656982425,-1.139997953964227,18.672273635864254,-1.7777348367739008,18.961261749267575,0.005364018233836365
960,2002-01-16,18.098960876464844,18.392608642578125,18.098960876464844,18.201505661010746,3766083.0,-0.008173702252304405,-4.727210163123337,0.6285791116671366,36.42277028636506,57.95957627241497,0.7841612452213056,0.5944873137088287,-0.6168072071786739,-0.8431027250703025,17.966083027033257,0.29364776611328125,0.32977806847415536,-0.6201566696166978,-1.4202257915461693,0.17991245231277375,-1.0201912305814353,-0.22012210865196025,1.4058322995605437,9.204955012798424,-40.248531292614175,0.40003456096473583,1,0.7364501953125,0.49640464782714844,-0.7178053855895996,-1.5148496627807617,-0.27500343322753906,2,-0.004635544818521686,1.5052529107457453,18.24811553955078,-1.452813872868003,18.369304656982425,-1.139997953964227,18.672273635864254,-0.004635544818521686
961,2002-01-17,18.406591415405273,18.411252975463867,18.117605209350586,18.294727325439453,1090950.0,0.016997138180482985,3.846184113193887,-1.090880345218793,38.03487145964399,54.41113372898737,0.4655725989011863,0.32634905134116465,-0.8384635701443557,-1.2135450984465805,18.08923175253428,0.31229209899902344,0.2940235923963286,-0.3269754409790053,-1.0909271050755152,0.4369762231175045,-0.7089512730272602,0.05500039106924959,1.007699250014646,37.76811446575564,-6.251990291664079,0.3819758320482554,1,0.4288196563720703,0.18877410888671875,-0.9729986190795898,-1.8224802017211914,-0.3915290832519531,3,-0.03747779226774561,-4.727210163123337,18.098960876464844,1.5052529107457453,18.24811553955078,-1.452813872868003,18.369304656982425,-0.03747779226774561
962,2002-01-18,18.4625244140625,18.621002197265625,18.24811553955078,18.24811553955078,1170974.0,0.0030387483154765693,-2.478276340604206,1.9166908216678886,37.738869793278724,50.763067633959295,0.3197786555911719,0.31366312817795716,-0.8059998452303105,-1.3299230905059005,18.347450407328918,0.37288665771484375,0.30476112597676064,-0.28828840255737376,-1.007983071901993,0.4314062667872456,-0.6481357372296834,0.07155893211493591,0.8666938913882802,69.44435761397446,29.11125690045064,0.35984733467230884,1,0.27500438690185547,0.1328411102294922,-1.012618064880371,-1.878413200378418,-0.6339054107666016,4,-0.05124962808687894,3.846184113193887,18.406591415405273,-4.727210163123337,18.098960876464844,1.5052529107457453,18.24811553955078,-0.05124962808687894
963,2002-01-22,18.070995330810547,18.532440185546875,17.805313110351562,18.527780532836914,1818249.0,-0.021206692783232506,2.120017350525631,-2.130439810696367,35.80063074790969,46.88842722776803,0.5646251703441578,0.7088641634313042,-0.34743372063218203,-1.0022503649902639,18.164025684633824,0.7271270751953125,0.2522819007827195,-0.6590757369995117,-1.4328081348956516,0.11465666089662818,-1.0459419359475817,-0.27220953805144177,1.1782549562692424,32.57150607029949,-5.2732103618686565,0.3868661989480702,1,0.5173788070678711,0.5243701934814453,-0.5535035133361816,-1.4868841171264648,0.3262748718261719,1,0.008253710047891216,-2.478276340604206,18.4625244140625,3.846184113193887,18.406591415405273,-4.727210163123337,18.098960876464844,0.008253710047891216
964,2002-01-23,17.823957443237305,18.27142143249512,17.782007217407227,18.27142143249512,1670429.0,-0.013670408466768258,1.1875021312872787,0.9795938819226173,36.46156567745523,43.83337360482251,0.682490114594362,0.9433282805295278,-0.04626727109540951,-0.8238329022979798,17.642535982305358,0.4894142150878942,0.1202152292047316,-0.8674266815185554,-1.7400788873048008,0.005225524267689963,-1.303752784411678,-0.4311005786254327,1.3097778697042273,5.000056834327934,-32.93997158395171,0.43632610289312335,1,0.62225341796875,0.7714080810546875,-0.20159149169921875,-1.2398462295532227,1.4635791778564453,2,-0.0026150128942169504,2.120017350525631,18.070995330810547,-2.478276340604206,18.4625244140625,3.846184113193887,18.406591415405273,-0.0026150128942169504
965,2002-01-24,18.10362243652344,18.126928329467773,17.833280563354492,17.87523078918457,1157672.0,0.015690398396470906,1.13559345544836,-0.5104134697357242,39.17525711065782,41.09072052561031,0.2990980995571526,0.6701210614605024,-0.25992477541490544,-1.1781101588748975,17.37429278994508,0.30297088623046875,-0.031079145630403815,-0.570049571990964,-1.476388305123411,0.3362891611414831,-1.0232189385571893,-0.11688020542473865,0.8949400668646597,38.33339016766169,-0.5642325669093466,0.4531693665662239,1,0.3286056518554652,0.49174308776855113,-0.45445537567139027,-1.519511222839359,1.7152767181396449,3,-0.01905249658853103,1.1875021312872787,17.823957443237305,2.120017350525631,18.070995330810547,-2.478276340604206,18.4625244140625,-0.01905249658853103
966,2002-01-25,18.234132766723636,18.42989730834961,18.04768943786621,18.10362243652344,763987.0,0.007209072695688601,-2.1538382844775783,0.5714321505223598,32.07241889890963,38.74936083533966,0.06101389968501891,0.5153743711869971,-0.2990106602961653,-1.3799566543997521,16.56368349200963,0.38220787048339844,-0.17005062212314925,-0.4073778152465799,-1.3288075158545958,0.514051885361436,-0.8680926655505878,0.05333703505742804,0.6427742080663776,53.888945723217255,20.418415840288823,0.46071485030400827,1,-0.009323120117191053,0.4940729141235316,-0.5884613990783727,-1.6500215530395543,1.8457870483398438,4,-0.022494918115046336,1.13559345544836,18.10362243652344,1.1875021312872787,17.823957443237305,2.120017350525631,18.070995330810547,-0.022494918115046336
967,2002-01-28,18.350658416748047,18.401931762695312,18.0570125579834,18.178199768066406,730518.0,0.0063905232848289195,1.5084545921127464,1.3214176105224698,31.622474717534928,37.10951225993078,-0.11837939593751301,0.35733187596133575,-0.3509255178919588,-1.5608692371993342,15.436093652022953,0.34491920471191406,-0.27414174813632997,-0.25286436080932617,-1.1553484087589965,0.6496196871403441,-0.7041063847841613,0.19837766316550898,0.41675858230368945,75.77641488093573,45.5064309405495,0.4512420239748344,1,-0.1491537094116211,0.3775472640991211,-0.7154746055603027,-1.7665472030639648,1.9017200469970739,0,-0.018287958773644863,-2.1538382844775783,18.234132766723636,1.13559345544836,18.10362243652344,1.1875021312872787,17.823957443237305,-0.018287958773644863
968,2002-01-29,18.63032341003418,18.746850967407227,18.44854164123535,18.667612075805664,2494488.0,0.015240052260516723,2.047604201173055,-0.2162180096883364,41.55626301216173,36.5427913004352,-0.39909416873335246,0.03620529630305214,-0.5839373667427843,-1.8991854444500085,14.320381061073789,0.3961925506591797,-0.3788373231678328,0.054300975799559836,-0.8067453797270545,0.9153473313261742,-0.37622220196374556,0.48482415356286523,-0.8483161926269531,87.92264992408907,57.58824743285237,0.43052317776330706,1,-0.3658943176269531,0.09788227081298828,-0.906578779220581,-2.0462121963500977,1.6453609466552734,1,-0.04303223240378573,1.5084545921127464,18.350658416748047,-2.1538382844775783,18.234132766723636,1.13559345544836,18.10362243652344,-0.04303223240378573
969,2002-01-30,18.41591453552246,18.83074951171875,18.224809646606445,18.644306182861328,3794188.0,-0.011508596485031442,1.0155054989325696,6.124961636828645,40.48386862576083,36.99402444925694,-0.1769925347793304,0.22004662945383657,-0.33507361345525766,-1.7306828852466367,12.983768602402556,0.6059398651123047,-0.4325697568214295,-0.13353977203369283,-0.9790033513121266,0.7119238072447409,-0.5562715616729079,0.28919201760552227,-0.6146104431152359,58.41123907901354,27.716778586979395,0.4227317896392167,1,-0.10953617095947266,0.31229114532470703,-0.5092225074768066,-1.831803321838379,1.9902801513671875,2,-0.0010124033128943166,2.047604201173055,18.63032341003418,1.5084545921127464,18.350658416748047,-2.1538382844775783,18.234132766723636,-0.0010124033128943166
970,2002-01-31,19.007871627807614,19.105754852294922,18.364643096923828,18.364643096923828,2266215.0,0.032143779291727625,-1.3043497599610956,-2.8163399948222287,50.670228492596145,38.397953008473856,-0.7000832705238373,-0.36182759338965553,-0.889344448115704,-2.369068071415885,12.386756836362595,0.7411117553710938,-0.4252897062615446,0.44023904800414826,-0.42910816299955457,1.309586259007851,0.005565442502298623,0.8749126535059979,-1.165389718627928,90.74884944234198,56.26402983369603,0.4346736055018513,1,-0.5639905929565394,-0.27966594696044567,-1.0522384643554652,-2.4237604141235316,1.2165412902832067,3,0.014713114585485743,1.0155054989325696,18.41591453552246,2.047604201173055,18.63032341003418,1.5084545921127464,18.350658416748047,0.014713114585485743
971,2002-02-01,18.877361297607425,19.08711051940918,18.695579528808594,18.886682510375977,2029359.0,-0.006866120139892851,-1.1000107417429246,-0.01449129247383343,53.089892968004314,40.103622250110035,-0.5540341736974383,-0.23646612148776214,-0.7181308480252007,-2.286885918976811,11.893526768772194,0.39153099060058594,-0.41144010464448044,0.30530071258545277,-0.5696736812100447,1.1802751063809502,-0.13218648431229596,0.7427879094832015,-0.9590830118408249,78.22214704924895,38.7333312839013,0.4374871968977485,2,-0.4334802627563512,-0.14915561676025746,-0.921728134155277,-2.1930370330810582,1.6267166137695277,4,0.04987656072329316,-1.3043497599610956,19.007871627807614,1.0155054989325696,18.41591453552246,2.047604201173055,18.63032341003418,0.04987656072329316
972,2002-02-04,18.41591453552246,18.90066719055176,18.406591415405273,18.877361297607425,1713338.0,-0.024444452527560112,-1.058250267175739,49.50501330061266,50.67022849259609,41.755799777297405,-0.1116338096025089,0.1678768719845607,-0.21374177562765695,-1.8751550812528563,10.525995410928173,0.4940757751464879,-0.35927971129500236,-0.11442947387695312,-0.9308589937694407,0.7020000460155345,-0.5226442338231969,0.29378528606929066,-0.4263876557641595,21.693164078992094,-21.798515079800072,0.4082147599462441,2,0.02796649932861328,0.31229114532470703,-0.43581056594848633,-1.7315902709960938,1.9017200469970703,0,0.09035691799781764,-1.1000107417429246,18.877361297607425,-1.3043497599610956,19.007871627807614,1.0155054989325696,18.41591453552246,0.09035691799781764
973,2002-02-05,18.746850967407227,18.8167667388916,18.434558868408203,18.532440185546875,2779401.0,0.01797013291120697,1.1578893525373537,-0.4646490114950095,56.76359529705853,44.011580846142216,-0.3761771439461761,-0.22488227472971545,-0.4837818713073361,-2.236823701304953,8.63852035843709,0.4008522033691406,-0.3238821010274613,0.24843540191650249,-0.47142987512195944,0.9683006789549644,-0.1114972366027267,0.6083680404357317,-0.6903504092967268,59.25922718346545,12.061875195579738,0.35993263851923013,2,-0.27733325958251953,-0.018645286560058594,-0.6828474998474121,-2.013585090637207,1.519510269165039,1,0.08030828745346952,-1.058250267175739,18.41591453552246,-1.1000107417429246,18.877361297607425,-1.3043497599610956,19.007871627807614,0.08030828745346952
974,2002-02-06,18.224809646606445,18.877361297607425,18.17353820800781,18.78413963317871,5243638.0,-0.02784688061522378,-1.1267621868984343,-2.6086840489978917,51.54993908864587,45.38654551036311,0.23323152861052066,0.24008625402763073,0.08307541336274227,-1.7464062062178378,7.390694568429853,0.7038230895996165,-0.3035356440598278,-0.2295586585998528,-0.8989927554998154,0.4398754383001098,-0.5642757070498341,0.10515838985012849,-0.10535383084488004,5.49994884910522,-44.582187203957986,0.3347170484499814,2,0.3519124984741211,0.5033960342407227,-0.0955510139465332,-1.4262886047363281,2.050874710083008,2,0.11253202364530002,1.1578893525373537,18.746850967407227,-1.058250267175739,18.41591453552246,-1.1000107417429246,18.877361297607425,0.11253202364530002
975,2002-02-07,18.112945556640625,18.527780532836914,17.977773666381836,18.224809646606445,4175001.0,-0.0061380114324898205,-1.8780509713703983,0.19999658994032396,46.20026507195691,46.95630619625725,0.3872842571080568,0.3001604172665857,0.23126539934601809,-1.665946690172131,6.260208400163157,0.5500068664550781,-0.2450048019835691,-0.2987739562988274,-0.9390336208468177,0.3414857082491629,-0.6189037885728226,0.02135587597516775,0.9928092956542969,12.184927408650442,-37.82501042174739,0.320129832273996,2,0.4288187026977539,0.615260124206543,0.17945051193237305,-1.3144245147705078,2.582235336303711,3,0.12660829366917992,-1.1267621868984343,18.224809646606445,1.1578893525373537,18.746850967407227,-1.058250267175739,18.41591453552246,0.12660829366917992
976,2002-02-08,17.959129333496094,18.117605209350586,17.595565795898438,18.117605209350586,2655824.0,-0.008492060149109082,5.58825086957045,1.4166822963733396,43.64707219004189,48.29237258209136,0.5565120941432653,0.39531811392308214,0.4146591345260333,-1.4807435718397528,5.432066716668482,0.5220394134521484,-0.1702875233087724,-0.4024835586547866,-1.0180375347064512,0.21307041739687804,-0.7102605466806189,-0.09470657062895427,1.124065895080566,27.857110496325095,-18.880944293416714,0.3077769880258325,2,0.39153099060058594,0.6758556365966797,0.4031829833984375,-1.1606082916259766,3.1928367614746094,4,0.12613549034193317,-1.8780509713703983,18.112945556640625,-1.1267621868984343,18.224809646606445,1.1578893525373537,18.746850967407227,0.12613549034193317
977,2002-02-11,17.474376678466793,17.945146560668945,17.129457473754886,17.945146560668945,6378998.0,-0.026991990871471416,2.465340998869602,2.970609120560399,42.64366951073812,48.41319552637762,1.010116907870934,0.8281875118997206,0.930427578464549,-0.956312701239888,5.374051268764413,0.8296718597412074,-0.13284308102026898,-0.8273413658142132,-1.540929328594391,-0.11375340303403547,-1.1841353472043004,-0.47054738442412614,1.549313372802736,19.73330568907811,-27.60715934675139,0.3567939813900886,2,0.643229484558109,0.9275541305542028,0.9287204742431676,-0.6758556365966761,3.5750465393066477,0,0.1733796454464427,5.58825086957045,17.959129333496094,-1.8780509713703983,18.112945556640625,-1.1267621868984343,18.224809646606445,0.1733796454464427
978,2002-02-12,17.199373245239258,17.474376678466793,17.012929916381836,17.474376678466793,4582632.0,-0.01573752462177458,2.355934554483661,0.5841568112665437,42.35159913337648,48.62072113833492,1.185457499173836,1.065686938459045,1.2331393815212266,-0.640594621411438,5.772321272901575,0.4614467620849574,-0.09054051191505863,-1.0438482284545891,-1.9096786589560821,-0.17801779795309614,-1.4767634437053339,-0.6109330132038444,1.710662851379393,10.000010230189476,-40.93249439803709,0.4329152152507461,2,0.8599691390991211,1.1442937850952148,1.2538304328918457,-0.4008522033691406,3.565723419189453,1,0.18130087025952535,2.465340998869602,17.474376678466793,5.58825086957045,17.959129333496094,-1.8780509713703983,18.112945556640625,0.18130087025952535
979,2002-02-13,18.345998764038086,18.345998764038086,16.127325057983402,16.500211715698242,11689573.0,0.06666670363213445,1.4040408215565556,-6.711869108967288,52.44821422447621,48.818275108543816,0.03114689407114568,-0.07718682925968423,0.11444343257926448,-1.7278888494665239,7.191938289191498,2.218673706054684,-0.026789256125443472,0.09788312911987163,-0.7691695010515964,0.9649357592913397,-0.3356431859658642,0.5314094442056074,0.4122688381616193,92.42719680897554,38.25272024136858,0.4335263150857341,2,-0.7387809753417969,-0.5430164337158203,0.27500295639038086,-1.3796796798706055,2.395793914794922,2,0.10467473029042629,2.355934554483661,17.199373245239258,2.465340998869602,17.474376678466793,5.58825086957045,17.959129333496094,0.10467473029042629
980,2002-02-14,18.01506233215332,18.178199768066406,17.735397338867188,18.038366317749023,3741625.0,-0.018038616274926866,1.9230691747878421,-0.012625500659278885,47.87330484309379,48.238654205775994,0.23070418606652154,0.2604977116696574,0.46568217205219753,-1.3467576821672687,8.688273173046193,0.6106014251708984,-0.026512857731397332,-0.22885837554931499,-1.0997527740347195,0.6420360229360895,-0.6643055747920172,0.20658882369338727,0.4801110156247539,85.08404228248384,29.598097693800582,0.4354471992427017,2,-0.5010662078857386,-0.2656822204589844,0.6735248565673828,-1.0487432479858398,2.4237594604492188,3,0.12548510700966986,1.4040408215565556,18.345998764038086,2.355934554483661,17.199373245239258,2.465340998869602,17.474376678466793,0.12548510700966986
981,2002-02-15,17.716753005981445,17.851924896240234,17.614208221435547,17.64683723449707,2960046.0,-0.016558883931223067,-2.5172005079723436,-3.0001636929120967,44.05595556234388,47.503734991303524,0.38785504915627556,0.531738752555114,0.7729815305314425,-1.0043162538636565,10.277605620335875,0.40085411071777344,-0.014853215930301644,-0.49267578125,-1.3906643145580624,0.4053127520580624,-0.941670047904033,-0.04368151459596703,0.6292457580566406,71.63865257250534,17.946040379088743,0.448994266654032,2,-0.2144098281860316,-0.09788322448730113,1.113996982574463,-0.7504339218139648,2.6381702423095703,4,0.1681136428304515,1.9230691747878421,18.01506233215332,1.4040408215565556,18.345998764038086,2.355934554483661,17.199373245239258,0.1681136428304515
982,2002-02-19,17.516326904296875,17.805313110351562,17.320562362670902,17.80065155029297,1412549.0,-0.011312801031707287,2.3015796721140864,-4.066673941510258,39.39663839732935,45.57407311355584,0.49981612603311376,0.6931833988116267,0.9479473849516502,-0.7638245772527235,11.689420199566115,0.4847507476806605,-0.09522321335061434,-0.6457920074462891,-1.5863281944674839,0.29474417957490573,-1.1160601009568865,-0.17552391393569167,0.6618728637695312,62.60505285310476,12.695284046380493,0.4702680935105976,2,-0.013983726501461291,0.10021305084228516,1.337728500366211,-0.5500078201293945,3.0436840057373047,1,0.20755716712400374,-2.5172005079723436,17.716753005981445,1.9230691747878421,18.01506233215332,1.4040408215565556,18.345998764038086,0.20755716712400374
983,2002-02-20,18.22014808654785,18.411252975463867,17.474376678466793,17.632854461669922,2563356.0,0.0401808658913716,-1.0721639699042496,-2.065574100410551,48.29544397707374,45.21246254560337,-0.32025292300667374,0.001169248444821136,0.22376498678607604,-1.4290346818283268,12.764060021044948,0.9368762969970739,-0.16778054736757753,0.05057153701782369,-0.8892874744253625,0.9904305484610099,-0.4193579687037712,0.5205010427394186,-2.0928230285644496,91.63262170170262,41.03028090404358,0.4699295057215934,2,-0.8925952911376953,-0.6036081314086914,0.6339073181152344,-1.253829002380371,2.7313919067382812,2,0.15528277365179455,2.3015796721140864,17.516326904296875,-2.5172005079723436,17.716753005981445,1.9230691747878421,18.01506233215332,0.15528277365179455
984,2002-02-21,17.777347564697266,18.406591415405273,17.749380111694336,18.224809646606445,1466185.0,-0.024302794892073987,-1.6111054276783177,-0.7619052258607195,38.999998294967284,44.41243290371563,0.05855813740732074,0.46409313088143733,0.6493543677837792,-0.9546435244203195,13.857222571178967,0.6572113037109375,-0.2131381404803392,-0.389898490905761,-1.3335892801924523,0.5537922983809302,-0.8617438855491066,0.08194690373758462,-1.604343948364253,41.88036430025373,-3.4931951233109473,0.47184539464334596,2,-0.5080585479736328,-0.16080760955810547,1.0300970077514648,-0.8110284805297852,3.0110549926757812,3,0.1680649539453567,-1.0721639699042496,18.22014808654785,2.3015796721140864,17.516326904296875,-2.5172005079723436,17.716753005981445,0.1680649539453567
985,2002-02-22,17.758703231811523,17.758703231811523,17.33920669555664,17.735397338867188,1542562.0,-0.001048769104496028,34.99918160242245,-0.05208462099156433,39.79591801227969,43.98452688396428,0.02421531477743244,0.48019174016456745,0.658781097059741,-0.9105223076434328,15.17879015698127,0.438140869140625,-0.31939025046272107,-0.3912968635559082,-1.3523307655324643,0.5697370384206479,-0.8718138145441863,0.08922008743236987,-1.5409346282958936,40.170958106869605,-1.0042057529230135,0.4805169509882783,2,-0.4894142150878906,-0.14216327667236328,0.9566850662231445,-0.7667479515075684,2.8152904510498047,4,0.16797901333684195,-1.6111054276783177,17.777347564697266,-1.0721639699042496,18.22014808654785,2.3015796721140864,17.516326904296875,0.16797901333684195
986,2002-02-25,17.823957443237305,17.98709487915039,17.609548568725586,17.87523078918457,1866521.0,0.0036744919138516074,1.7457761131918434,-2.2000163679515508,44.179644923008134,44.15519081866095,-0.06954259125917162,0.4033105779299184,0.5823229975081077,-0.9411027623431316,16.60662401674858,0.3775463104248047,-0.36934013061819826,-0.30553388595581055,-1.2764637255125564,0.6653959536009353,-0.7909988057341835,0.17993103382256237,-1.5623191522827113,46.15379234605709,2.410423954881061,0.48546491977837275,2,-0.5546684265136719,-0.20741748809814453,0.8914308547973633,-0.7014923095703125,2.442403793334961,0,0.14670503773881904,34.99918160242245,17.758703231811523,-1.6111054276783177,17.777347564697266,-1.0721639699042496,18.22014808654785,0.14670503773881904
987,2002-02-26,18.01506233215332,18.0570125579834,17.67946434020996,17.68878746032715,1898059.0,0.010721798990185771,-1.1891859011933332,-6.36344022022171,42.60132041866481,44.182937628137424,-0.1965554966867451,0.1958140506409336,0.398983681985392,-1.0930936457401685,18.058672128247295,0.3775482177734375,-0.38376432822649065,-0.09764919281006001,-1.0640745602576231,0.8687761746375031,-0.5808618765338416,0.38556349091372155,-1.7104317475085402,63.04351307064535,20.384452277342376,0.48321268372378173,2,-0.7457733154296875,-0.39852237701416016,0.7003259658813477,-0.7877225875854492,2.344522476196289,1,0.1298835870227053,1.7457761131918434,17.823957443237305,34.99918160242245,17.758703231811523,-1.6111054276783177,17.777347564697266,0.1298835870227053
988,2002-02-27,17.8286190032959,17.991756439208984,17.72607421875,17.805313110351562,2015200.0,-0.010349302457014375,-1.9230591666928978,0.0714302416667641,45.70273710063951,43.43344016993335,0.09893738819783593,0.3363615793523138,0.5928390903586092,-0.8805033487607865,18.957577445273515,0.2889881134033203,-0.37973678206861905,-0.2440073013305657,-1.1862381877776862,0.6982235851165548,-0.7151227445541259,0.22710814189299455,-1.4818559708347365,45.85153774813846,-1.4456109697533321,0.4711154432235606,2,0.037288665771484375,-0.21207904815673828,0.8378281593322754,-0.5686521530151367,2.740713119506836,2,0.15320266287777762,-1.1891859011933332,18.01506233215332,1.7457761131918434,17.823957443237305,34.99918160242245,17.758703231811523,0.15320266287777762
989,2002-02-28,18.39727020263672,19.157026290893555,17.898534774780273,17.898534774780273,4647209.0,0.03189541485157643,-4.046729972732244,21.399541697356575,52.805878136632494,43.98150386921543,-0.5159318677987166,-0.24639059835113386,0.03610662905085604,-1.4090160930064073,19.64547287695292,1.3284072875976562,-0.31727323528330587,0.3255761146545417,-0.6152605708230361,1.2664128001321195,-0.14484222808424718,0.7959944573933306,-2.009217371315504,58.20508865644487,6.199356464600783,0.4704183427387886,2,-0.1584758758544922,-0.7550945281982422,0.19459962844848633,-1.137303352355957,2.1440963745117223,3,0.13883960840469323,-1.9230591666928978,17.8286190032959,-1.1891859011933332,18.01506233215332,1.7457761131918434,17.823957443237305,0.13883960840469323
990,2002-03-01,19.28753662109375,19.343469619750977,18.504474639892575,18.504474639892575,6670991.0,0.04839122373325999,-1.1428571428571326,1.5700949590983737,61.44578867654637,45.91370754857126,-1.3485278921109902,-1.1748669945381565,-0.8224843037456537,-2.2610765293202846,19.981680914100284,0.9461994171142578,-0.20146758299257783,1.2018592834472663,0.1963472138143345,2.207371353080198,0.6991032486308022,1.7046153182637305,-2.7887248513896417,96.774189999934,39.990664714896035,0.5027560348164658,3,-0.9555206298828125,-1.5521392822265625,-0.7667484283447266,-2.0275697708129883,1.6313762664794886,4,0.07781532529342705,-4.046729972732244,18.39727020263672,-1.9230591666928978,17.8286190032959,-1.1891859011933332,18.01506233215332,0.07781532529342705
991,2002-03-04,19.818899154663086,19.832881927490234,19.343469619750977,19.5532169342041,4892003.0,0.027549528175008886,2.3333290030917926,0.3392863232249406,70.03985456328721,49.31850934478881,-1.732537197293091,-1.7202745589304804,-1.3269140463272393,-2.742494294500908,20.575100294465845,0.5453453063964844,-0.2050469096577885,1.6861449241638198,0.4604997726273936,2.911790075700246,1.0733223483956067,2.298967499932033,-3.149407913956164,99.35067063119845,36.315735639931304,0.6128225757682138,3,-1.2328548431396484,-1.8387956619262695,-1.3051023483276367,-2.558932304382324,1.2957782745361328,0,0.03809972099386649,-1.1428571428571326,19.28753662109375,-4.046729972732244,18.39727020263672,-1.9230591666928978,17.8286190032959,0.03809972099386649
992,2002-03-05,20.07991981506348,20.07991981506348,19.390079498291016,19.818899154663086,2707314.0,0.01317029055768626,4.285714285714169,0.982454377072967,74.68052700216045,52.2501852364651,-1.7787215947188244,-1.9502295335174544,-1.5574135370544084,-2.9432098035444625,21.920795804538557,0.6898403167724645,-0.1442350901439866,1.8639653205871625,0.36250588636598025,3.3654247548083447,1.1132356034765714,2.6146950376977536,-3.1573573194138937,100.0,29.006638749614297,0.750729717110591,3,-1.3703565597534215,-1.976297378540039,-1.6034121513366735,-2.8199529647827184,0.7550926208496058,1,0.009284968427459628,2.3333290030917926,19.818899154663086,-1.1428571428571326,19.28753662109375,-4.046729972732244,18.39727020263672,0.009284968427459628
993,2002-03-06,20.25237846374512,20.504077911376953,19.80957794189453,19.837543487548828,3765010.0,0.00858861241827591,-1.950509891944234,1.5892802338326555,69.60690922016649,55.65095311704279,-1.8244535124774082,-2.1124195755488238,-1.708588562740946,-3.061190653333604,23.51702390384998,0.6944999694824219,-0.020786241274421968,1.9611475944519086,0.21637205947317284,3.7059231294306443,1.0887598269625407,2.8335353619412764,-3.0140802361541468,90.33984722430662,21.14654027729094,0.8723877674893671,3,-1.3307361602783239,-1.936676979064945,-1.7875232696533239,-2.992411613464359,0.745773315429684,2,0.005293518724055257,4.285714285714169,20.07991981506348,2.3333290030917926,19.818899154663086,-1.1428571428571326,19.28753662109375,0.005293518724055257
994,2002-03-07,20.275684356689453,20.443483352661133,19.98203659057617,20.135852813720703,2045450.0,0.001150773129489524,-1.0624978687126856,0.3370775151384154,74.8208929780833,59.542617002132076,-1.62722130133168,-2.0808894326845433,-1.7135075211729571,-3.0432474596234336,25.136674095539192,0.4614467620849645,0.16358127858775617,1.8819097518920884,-0.0746440084587654,3.8384635122429422,0.9036328717166633,2.8601866320675136,-2.645492567044162,88.57805656029183,20.511022785212617,0.9782768801754265,3,-1.2188711166381836,-1.9599828720092773,-1.7793669700622559,-2.743044376373291,0.7038230895996129,3,0.014482754857860103,-1.950509891944234,20.25237846374512,4.285714285714169,20.07991981506348,2.3333290030917926,19.818899154663086,0.014482754857860103
995,2002-03-08,20.40619468688965,20.480772018432614,20.168479919433594,20.275684356689453,1484850.0,0.006436790389131142,1.2333299232736887,0.9333396988214754,80.65889881734103,63.59586743483573,-1.5004830555337882,-2.1405325557713155,-1.8192273984133607,-3.129470410252331,26.483487343665256,0.3122920989990199,0.2558194560704692,1.8977576255798354,-0.24903962100719568,4.0445548721668665,0.8243590022863216,2.971156248873349,-2.4311365626365564,91.56621358010692,22.961575880890805,1.0733986232935155,3,-1.3144235610961914,-2.0904932022094727,-1.8889026641845703,-2.435413360595703,0.3728866577148402,4,0.006624061581929075,-1.0624978687126856,20.275684356689453,-1.950509891944234,20.25237846374512,4.285714285714169,20.07991981506348,0.006624061581929075
996,2002-03-11,20.22441291809082,20.27102279663086,19.99601936340332,20.182462692260746,1525399.0,-0.008908165955880953,3.0690015239600386,0.3214322250639114,81.00322780832644,67.86274603368703,-1.0531366498316146,-1.8765516740778807,-1.6277800674901997,-2.9029667608491856,27.11236379868143,0.4101753234863281,0.4552627196736516,1.6027116775512695,-0.658064442585939,3.863487797688478,0.47232361748266527,2.733099737619874,-1.9458724193828658,74.8953867437369,5.303327227961873,1.1303880600686043,3,-1.1093368530273438,-1.9087114334106445,-1.6383695602416992,-2.2256650924682617,0.6805171966552734,0,0.03433968502794893,1.2333299232736887,20.40619468688965,-1.0624978687126856,20.275684356689453,-1.950509891944234,20.25237846374512,0.03433968502794893
997,2002-03-12,20.504077911376953,20.504077911376953,19.92144203186035,20.22441291809082,1513813.0,0.013828089567730961,3.166670076726343,6.66659088842468,78.95984780950455,71.55798055689425,-1.053379171020552,-2.0212307510672787,-1.9018436349550925,-3.1414114331625456,27.17498888105802,0.5826358795166016,0.6754862278649298,1.730891609191893,-0.6107587293383894,4.072541947722176,0.5600664399267501,2.901716778457036,-1.9584729231487188,100.0,31.82463401707375,1.1708251692651412,3,-1.3027715682983398,-2.1883764266967773,-1.918034553527832,-2.5053300857543945,0.5173797607421875,1,0.029779418536225233,3.0690015239600386,20.22441291809082,1.2333299232736887,20.40619468688965,-1.0624978687126856,20.275684356689453,0.029779418536225233
998,2002-03-13,20.31763458251953,20.3922119140625,20.135852813720703,20.23839569091797,1810526.0,-0.009092987729722335,1.2448890967397115,0.28333503836317137,84.45005804437031,75.07400054664289,-0.5327652549790649,-1.6750792560622543,-1.714103817905606,-2.908459528634044,27.078261252483504,0.36822509765625,0.8743091265489191,1.3885352134704583,-0.9269983831784359,3.7040688101193524,0.23076841514601298,2.5463020117949036,-1.5370128435134518,68.00002618923688,-3.3568381078415257,1.1577667983244466,3,-0.8133583068847656,-2.0019330978393555,-1.7315912246704102,-2.3188867568969727,0.8250102996826172,2,0.025464472810170724,3.166670076726343,20.504077911376953,3.0690015239600386,20.22441291809082,1.2333299232736887,20.40619468688965,0.025464472810170724
999,2002-03-14,20.266361236572266,20.32229423522949,20.107885360717773,20.31763458251953,1308925.0,-0.0025235883507511714,6.077058675397338,-0.6470729828615444,83.70923501277619,77.54771680622399,-0.2106292496871447,-1.5521395742039275,-1.654589902835962,-2.8007540462367473,25.90573937245543,0.2144088745117152,1.0865621043994622,1.241243743896483,-1.1310493334186837,3.6135368212116497,0.05509720523890138,2.4273902825540645,-1.2789247568816826,59.199787867181286,-15.436731613880482,1.1861465386575827,3,-0.3425874710083008,-1.9506597518920898,-1.6674995422363281,-2.267613410949707,0.8017063140869141,3,0.03610863016109489,1.2448890967397115,20.31763458251953,3.166670076726343,20.504077911376953,3.0690015239600386,20.22441291809082,0.03610863016109489
1000,2002-03-15,20.275684356689453,20.308311462402344,20.19644546508789,20.275684356689453,3600670.0,0.0004600293071044259,2.4286215363030514,-0.0,83.46052946005986,79.0389029058654,-0.07268679371347986,-1.4581806184816344,-1.645627064150844,-2.754134261741619,24.669852953064552,0.11186599731445312,1.314250532596354,1.1375357627868645,-1.247510372456997,3.522581898030726,-0.0549873048350662,2.3300588304087952,-1.1062509051965073,60.79995024044993,-16.71903727810465,1.1925230676219305,3,-0.32860565185546875,-1.9599828720092773,-1.623220443725586,-2.2769365310668945,0.9275550842285156,4,0.03471266750941515,6.077058675397338,20.266361236572266,1.2448890967397115,20.31763458251953,3.166670076726343,20.504077911376953,0.03471266750941515
1001,2002-03-18,20.695180892944336,20.73246955871582,20.3922119140625,20.462127685546875,2303974.0,0.020689636358265817,1.2121187696466547,100.0,84.43110368384684,80.12230031494164,-0.3965079516183927,-1.7318950721278306,-2.046244257086613,-3.1183273767013944,23.446042885279862,0.4567852020263672,1.4889697449652957,1.4081109046936042,-0.9751882945988655,3.791410103986074,0.21646130504737116,2.5997605043398373,-1.3655901062653086,95.40229344421137,15.389153634096758,1.1916495996462346,3,-0.42415714263916016,-2.2652835845947266,-2.0601959228515625,-2.60787296295166,0.9042491912841832,0,0.004054105740566749,2.4286215363030514,20.275684356689453,6.077058675397338,20.266361236572266,1.2448890967397115,20.31763458251953,0.004054105740566749
1002,2002-03-19,21.151966094970703,21.20323944091797,20.615943908691406,20.671876907348636,3291729.0,0.02207205650384525,1.0159950764234669,2.059998199481108,89.92158154799573,82.37948612914491,-0.7657589621270553,-2.0051468126539476,-2.493329003494459,-3.517484613019022,22.055345039392236,0.5872955322265625,1.5589218951538264,1.6831141471862807,-0.6860722288843739,4.052300523256935,0.4985209591509516,2.86770733522161,-1.6259722802065255,95.31901630038256,10.530898458298964,1.1845931880353273,3,-0.589625358581543,-2.4866838455200195,-2.6591434478759766,-2.9481306076049805,0.2330551147460973,1,-0.01167910250590587,1.2121187696466547,20.695180892944336,2.4286215363030514,20.275684356689453,6.077058675397338,20.266361236572266,-0.01167910250590587
1003,2002-03-20,21.04942321777344,21.20323944091797,20.797725677490234,20.835012435913086,2152721.0,-0.004847912328189818,-1.80647609744507,0.4466061460837198,85.87640590910131,83.60787645481356,-0.6015218898024024,-1.7705508379715873,-2.386434947711667,-3.3501058607920093,21.993262228952055,0.4055137634277344,1.5314836380063923,1.4391075134277393,-0.9538938488651105,3.8321088757205892,0.2426068322813144,2.6356081945741643,-1.2550701028246571,85.95739716271336,-2.102692332117442,1.1965006811464245,3,-0.4870824813842809,-2.3841409683227575,-2.789654731750492,-2.8455877304077184,0.20042610168456676,2,-0.0013285658882419282,1.0159950764234669,21.151966094970703,1.2121187696466547,20.695180892944336,2.4286215363030514,20.275684356689453,-0.0013285658882419282
1004,2002-03-21,20.76509666442871,21.058744430541992,20.536705017089844,20.88162422180176,1054048.0,-0.013507569799093289,1.2178204182839176,-0.5434780674833057,73.90645010970835,82.85760437618771,-0.2687314115333912,-1.3185138023419185,-2.0919555853083125,-3.0123579248789127,21.707850093803028,0.5220394134521484,1.4464302420088906,1.0053935050964355,-1.276253100242048,3.287040110434919,-0.1354297975728045,2.1462168077656756,-0.7453217373248577,56.48138675760159,-29.217477840873393,1.1408233026692416,3,-0.20275592803955078,-2.0998144149780273,-2.563591957092285,-2.5612611770629883,-0.07923698425292969,3,0.018181866613709907,-1.80647609744507,21.04942321777344,1.0159950764234669,21.151966094970703,1.2121187696466547,20.695180892944336,0.018181866613709907
1005,2002-03-22,20.741792678833008,21.02145767211914,20.53204345703125,20.76509666442871,1493003.0,-0.0011222671376061033,-1.2105308499457261,0.19998690542442182,67.87003743437167,81.39836100130387,-0.21547622201850558,-1.117563496174455,-2.0540523163352553,-2.935225723827312,20.91795529923767,0.4894142150878906,1.4083357152168325,0.8329350471496575,-1.2818567844512714,2.9477268787505864,-0.22446086865080517,1.8903309629501202,-0.5326634295188946,43.103440166317036,-39.180324611112475,1.0573959158004642,3,-0.17945194244384766,-1.4798917770385742,-3.0366926193237305,-2.840928077697754,-0.2610206604003942,4,0.015730312074671016,1.2178204182839176,20.76509666442871,-1.80647609744507,21.04942321777344,1.0159950764234669,21.151966094970703,0.015730312074671016
1006,2002-03-25,20.43882179260254,20.862979888916016,20.294328689575195,20.858318328857425,1138578.0,-0.01460678403847182,1.652169465139553,18.001064003928782,56.83834485365192,78.94041622843135,0.135339370499711,-0.6415413322020385,-1.7395514717820717,-2.5723483359070585,20.38763497647044,0.5686511993408203,1.338918662112036,0.39922094345092773,-1.4834319311735413,2.281873818075397,-0.5421054938613068,1.3405473807631623,0.7644176483154297,15.897391775141594,-61.49560856812976,0.9413264373122336,3,0.21674060821533203,-1.1769208908081055,-2.807133674621582,-2.537957191467285,0.08389854431152699,0,0.03740027953040315,-1.2105308499457261,20.741792678833008,1.2178204182839176,20.76509666442871,-1.80647609744507,21.04942321777344,0.03740027953040315
1007,2002-03-26,20.354923248291016,20.676536560058594,20.163818359375,20.48543357849121,1339605.0,-0.0041048620690009585,1.0000074401717192,0.31111181838435287,52.02207915005196,75.33730746239598,0.21887205863315629,-0.39353502309113253,-1.6355437788008125,-2.4171849557199536,19.875303293375023,0.5127182006835938,1.2284984778782402,0.1983293533325181,-1.427950762587301,1.8246094692523371,-0.6148107046273914,1.0114694112924276,0.8301379776000992,18.385704533944025,-54.99972747467038,0.8131400579599097,3,0.30063915252685547,-1.093022346496582,-2.7943167686462367,-2.4540586471557617,0.14449310302734375,1,0.06114033547348274,1.652169465139553,20.43882179260254,-1.2105308499457261,20.741792678833008,1.2178204182839176,20.76509666442871,0.06114033547348274
1008,2002-03-27,20.56001091003418,20.68585968017578,20.285005569458008,20.354923248291016,597287.0,0.010075580204429668,-1.3243105745995056,-1.5714285714285714,55.23157425572312,72.17312293383452,0.057866375485016164,-0.4042265927844255,-1.8079574582060793,-2.5537804297039735,19.34064753331993,0.40085411071777344,1.1327077213579813,0.26684741973877024,-0.9412821853470739,1.4749770248246143,-0.3372173828041518,0.8709122222816923,0.5842006011962901,44.27098096969516,-26.069384392128995,0.6040648025429228,3,0.12351799011230469,-1.288787841796875,-3.0005693435668945,-2.659146308898926,-0.5406856536865234,2,0.040126938808188184,1.0000074401717192,20.354923248291016,1.652169465139553,20.43882179260254,-1.2105308499457261,20.741792678833008,0.040126938808188184
1009,2002-03-28,20.951539993286133,21.179933547973636,20.615943908691406,20.79306411743164,2290672.0,0.019043233243658975,-1.200006696154561,0.7727226226458963,59.15491875401043,69.47249952205125,-0.2528375754743202,-0.6267166822001862,-2.1576824050242216,-2.878533974013827,21.10458914053341,0.6199226379394567,1.0499015546720436,0.530663013458252,-0.32106278638740804,1.382388813303912,0.10480011353542196,0.956525913381082,-0.7877216339111328,77.52286775650997,9.459816110195035,0.4258628999228305,3,-0.26801109313964844,-1.6803169250488281,-3.4794936180114746,-3.050675392150879,-1.668664932250973,3,0.01423806203589173,-1.3243105745995056,20.56001091003418,1.0000074401717192,20.354923248291016,1.652169465139553,20.43882179260254,0.01423806203589173
1010,2002-04-01,20.788402557373047,21.11467742919922,20.462127685546875,21.11467742919922,1656055.0,-0.007786417416827729,3.0,-2.0588299011879116,59.52754870377805,66.70543785759916,-0.010418218079625063,-0.3640373103939183,-1.9489661569414842,-2.650305769287357,22.55371349509357,0.6525497436523438,0.9597822608304725,0.29248228073119975,-0.38556596076991667,0.9705305222323162,-0.04654184001935846,0.631506401481758,-0.6042618942260738,61.46785374396726,-5.494213686767161,0.33902412075055777,4,-0.1048736572265625,-1.5171794891357422,-3.3454880714416504,-2.887537956237793,-1.510189056396488,0,-0.004932696339425835,-1.200006696154561,20.951539993286133,-1.3243105745995056,20.56001091003418,1.0000074401717192,20.354923248291016,-0.004932696339425835
1011,2002-04-02,20.573993682861328,20.75577545166016,20.345600128173828,20.75577545166016,1162607.0,-0.01031386966458725,3.512832350533932,0.5571430241666873,51.2077234202664,62.40389806562925,0.2067325909281159,-0.09503039603425378,-1.7004475527857537,-2.3739969436958184,23.29942918968756,0.44280242919921875,0.8692987620790618,0.0403186798095696,-0.5584588826837198,0.639096242302859,-0.2590701014370751,0.3397074610562143,-0.36993716201782334,40.367010363462505,-21.48999974667833,0.2993887812466439,4,0.10953521728515625,-1.1675996780395508,-3.1310791969299316,-2.673129081726074,-1.3470516204833984,1,-0.004531043698451698,3.0,20.788402557373047,-1.200006696154561,20.951539993286133,-1.3243105745995056,20.56001091003418,-0.004531043698451698
1012,2002-04-03,20.266361236572266,20.5180606842041,20.04262924194336,20.45746612548828,1048899.0,-0.014952490558278408,2.044768279871986,1.05128743206092,49.149897792934546,58.323174941610716,0.41966310963645626,0.23956875746233663,-1.3633799876193144,-2.005624993465517,23.52755076384024,0.5313644409179688,0.7727336566718108,-0.27663583755493093,-0.8509755615824659,0.29770388647260404,-0.5638056995687002,0.010534024458838331,0.9135723114013707,19.672131147540924,-39.6973140505306,0.2871698620137682,4,0.34492015838623047,-0.8250093460083008,-2.823446750640869,-2.3654966354370117,-1.3190841674804652,2,0.012649488349155691,3.512832350533932,20.573993682861328,3.0,20.788402557373047,-1.200006696154561,20.951539993286133,0.012649488349155691
1013,2002-04-04,20.35958480834961,20.41551780700684,20.05661392211914,20.14983558654785,1388091.0,0.00459991661498238,1.2318837141721597,-1.0975607321795717,51.52442333531698,55.836283077789446,0.2439492181102132,0.1631535923998868,-1.4128562023896762,-2.0461789028007047,23.258543791636175,0.35890388488769887,0.6287411586199347,-0.18877258300781108,-0.7536144865249703,0.37606932050934816,-0.4711935347663889,0.09364836875076676,0.7976026535034215,27.869020166869223,-30.21974896628404,0.2824209517585792,4,0.2516965866088867,-0.894927978515625,-2.916670322418213,-2.4587202072143555,-1.9017200469970703,3,0.006868094034579997,2.044768279871986,20.266361236572266,3.512832350533932,20.573993682861328,3.0,20.788402557373047,0.006868094034579997
1014,2002-04-05,20.569332122802734,20.66721534729004,20.261701583862305,20.32229423522949,1014572.0,0.010302141051869995,-1.2025433166714148,1.1777773736234927,54.50643902450447,54.35143881002643,0.003925176164354838,-0.02473454542263198,-1.5675529140554758,-2.207158411479064,23.130410244130577,0.4055137634277344,0.40640186008083035,0.0062923431396484375,-0.543779076309292,0.5563637625885889,-0.2687433665848218,0.28132805286411866,0.5655641746521027,49.13052296721714,-8.259410833935021,0.27503570972446933,4,0.04194927215576172,-1.0184450149536133,-2.828108310699463,-2.6684675216674805,-1.771209716796875,4,-0.026739169904566373,1.2318837141721597,20.35958480834961,2.044768279871986,20.266361236572266,3.512832350533932,20.573993682861328,-0.026739169904566373
1015,2002-04-08,20.54136657714844,20.695180892944336,20.31763458251953,20.569332122802734,1339605.0,-0.0013595748022995346,1.7000081841990398,-0.11320346821700235,47.317092320662134,53.293521861916446,0.0005257249837065103,0.014626897348804846,-1.4927425215104044,-2.1263713674873195,22.966649625718315,0.3775463104248047,0.22112536707605202,-0.028431797027582917,-0.5736896237159819,0.516826029660816,-0.3010607103717824,0.24419711631661656,0.5716843791961672,69.93479435348002,16.636326912458543,0.2726289133441987,4,0.06991481781005504,-0.6875095367431676,-2.6008815765380895,-2.640501976013187,-1.2398471832275426,0,-0.061266202099392375,-1.2025433166714148,20.569332122802734,1.2318837141721597,20.35958480834961,2.044768279871986,20.266361236572266,-0.061266202099392375
1016,2002-04-09,20.91891288757324,20.96086311340332,20.22907257080078,20.382888793945312,1976796.0,0.018379804917400433,1.360901978038207,-19.16730323284912,45.81940508800361,52.60433585502219,-0.33722025672482303,-0.3248781378899537,-1.8222984063947045,-2.437200911018401,23.291498871324805,0.7317905426025391,0.13162041804299918,0.31438951492309286,-0.22669658256337044,0.8554756124095562,0.04384646617986121,0.5849325636663245,0.17272963448334622,95.43142252383021,45.48823273988528,0.2705430487432312,4,-0.30763149261474254,-0.645558357238766,-2.885206222534176,-3.0180482864379847,-1.0114536285400355,1,-0.07843138863928856,1.7000081841990398,20.54136657714844,-1.2025433166714148,20.569332122802734,1.2318837141721597,20.35958480834961,-0.07843138863928856
1017,2002-04-10,21.11467742919922,21.137983322143555,20.68585968017578,20.88162422180176,1715483.0,0.009358255980035812,2.233323103154305,0.43478121630709404,51.13267215544075,52.148902288324145,-0.4625189007929933,-0.4980899587608931,-1.970564807499791,-2.5793178140427244,23.427468560695548,0.45212364196777344,0.07992237220697618,0.4796240806579597,-0.10477008434176938,1.0640182456576888,0.18742699815809516,0.7718211631578242,-1.0720481872558594,97.8447796891784,50.29019438236044,0.2921970824998638,4,-0.5033960342407227,-0.8180179595947266,-2.831603527069092,-3.1345739364624023,-1.1978969573974574,2,-0.08940394060724621,1.360901978038207,20.91891288757324,1.7000081841990398,20.54136657714844,-1.2025433166714148,20.569332122802734,-0.08940394060724621
1018,2002-04-11,20.835012435913086,21.09137344360352,20.723148345947266,20.97484588623047,2150147.0,-0.01324505165773393,-1.025654343138663,-0.6000065473413794,51.2155538901306,51.26675063678194,-0.15616505193800734,-0.18727881720601758,-1.6546879145728255,-2.2582503951479893,23.570786221034705,0.3915290832519531,0.07895732587134319,0.17409019470214915,-0.3967906642569474,0.7449710536612457,-0.11135023477740091,0.4595306241816992,-0.7704761123657242,66.66659671668789,19.405049004821066,0.2854404294795491,4,-0.2447061538696289,-0.32860374450683594,-2.428419589996338,-2.731389999389645,-1.1466236114501953,3,-0.09060399520412177,2.233323103154305,21.11467742919922,1.360901978038207,20.91891288757324,1.7000081841990398,20.54136657714844,-0.09060399520412177
1019,2002-04-12,20.998151779174805,21.16128921508789,20.862979888916016,20.88162422180176,1284896.0,0.007830057398022783,-2.8787758543723028,-0.8333310599756951,54.25038454143435,50.680399063188204,-0.3486628046191562,-0.3086056264037822,-1.7720609574663797,-2.3839024511021876,23.823197818137167,0.3262767791748047,0.10689229396291822,0.3006400108337388,-0.2574239435902079,0.8587039652576856,0.02160803362176722,0.5796719880457104,-0.9121465156555182,82.50005115089513,33.27859195884654,0.27903197721197276,4,-0.3961925506591797,-0.43581104278564453,-2.3794798851013184,-2.682450294494629,-1.6546821594238281,4,-0.12097669568907621,-1.025654343138663,20.835012435913086,2.233323103154305,21.11467742919922,1.360901978038207,20.91891288757324,-0.12097669568907621
1020,2002-04-15,20.979507446289066,21.03077888488769,20.88162422180176,21.02145767211914,1305707.0,-0.0008879035203579466,3.9231931503403077,-0.3600026189150949,59.89762820042816,51.64594403876173,-0.33532215909477614,-0.24720331239605642,-1.7260068370532373,-2.3296569476703155,24.08925005159163,0.1491546630859304,0.11063607797171926,0.24680452346802184,-0.28751903155864866,0.7811280784946923,-0.020357254045311635,0.5139663009813553,-0.850490824707034,80.50005115089553,25.945363651528154,0.2671617775133351,4,-0.37754821777344105,-0.4171667098999059,-2.2932500839233434,-2.6638059616088903,-2.2513008117675817,0,-0.1039769425410918,-2.8787758543723028,20.998151779174805,-1.025654343138663,20.835012435913086,2.233323103154305,21.11467742919922,-0.1039769425410918
1021,2002-04-16,20.77908134460449,21.20323944091797,20.620603561401367,20.979507446289066,1941826.0,-0.009553422652924581,-1.2522478682577778,4.777712103301474,57.44681136057227,52.567823324054814,-0.11481949028454963,-0.04234011617635858,-1.4957274044844695,-2.0925731309445226,23.510546529490103,0.5826358795166016,0.06320032764160999,0.0421833992004359,-0.4922171962351811,0.5765839946360529,-0.2250168985173744,0.3093836969182462,-0.6087738192822236,27.20014142187853,-30.610697061299344,0.2672002977178087,4,-0.14915466308593395,-0.21674060821532848,-2.0753450393676722,-2.463379859924313,-2.3911342620849574,1,-0.07110814603299365,3.9231931503403077,20.979507446289066,-2.8787758543723028,20.998151779174805,-1.025654343138663,20.835012435913086,-0.07110814603299365
1022,2002-04-17,20.904930114746094,21.11467742919922,20.676536560058594,20.76509666442871,1431000.0,0.006056512704026851,-1.7646998646005716,-0.6976808366878636,56.228949734256,53.09054847949248,-0.1570801188840072,-0.19778570617965485,-1.5747688747175843,-2.1773111282038116,22.33117272688959,0.438140869140625,0.027288291474725668,0.1803839683532722,-0.32421089472883935,0.6849788314353837,-0.07191346318778358,0.43268139989432797,-0.6726466744880852,48.80004190277901,-10.28052087489948,0.25229743154105566,4,-0.18877410888671875,-0.3425893783569336,-2.1895413398742676,-2.589228630065918,-2.400455474853519,2,-0.04771462283001304,-1.2522478682577778,20.77908134460449,3.9231931503403077,20.979507446289066,-2.8787758543723028,20.998151779174805,-0.04771462283001304
1023,2002-04-18,21.02145767211914,21.417648315429688,20.22907257080078,21.16128921508789,3341073.0,0.005574166320261975,2.6428663291672025,-0.9999863598543233,51.40189918196732,52.74559960809946,-0.18980790546294912,-0.3336207016948336,-1.6528387092375922,-2.245083646009718,20.67651905094014,1.1885757446289062,0.04104304995988528,0.2983098030090332,-0.20263627546231433,0.7992558814803807,0.04783676377335766,0.5487828422447087,0.18178176879882812,66.66677364897393,9.509293173840973,0.2504730392356741,4,-0.19809722900390625,-0.2913188934326172,-2.262953758239746,-2.705756187438965,-2.3352012634277344,3,-0.05254998095505614,-1.7646998646005716,20.904930114746094,-1.2522478682577778,20.77908134460449,3.9231931503403077,20.979507446289066,-0.05254998095505614
1024,2002-04-19,21.14264488220215,21.19857788085937,20.979507446289066,21.02145767211914,1789286.0,0.005764928958458482,-1.1363589862822647,-0.8666657573112178,57.224343031139455,53.846405242596944,-0.24710397774461157,-0.4480441440766114,-1.7165375486525427,-2.3218979560814255,19.56271203196778,0.2190704345703054,0.09250099403331546,0.40061960220337056,-0.13428600363995358,0.9355252080466947,0.13316679928170672,0.6680724051250344,-0.9135723114013672,76.86277593411602,19.414000237238007,0.26745280292166257,4,-0.31928443908691406,-0.412506103515625,-2.2326560020446777,-2.8269433975219727,-2.987751007080078,4,-0.06878307164698438,2.6428663291672025,21.02145767211914,-1.7646998646005716,20.904930114746094,-1.2522478682577778,20.77908134460449,-0.06878307164698438
1025,2002-04-22,21.06806755065918,21.16128921508789,20.97484588623047,20.97484588623047,1236839.0,-0.0035273416338628127,-3.0,0.7692368226387774,60.68547206127553,55.498190461849376,-0.10052876858247473,-0.36656372581682106,-1.5805468901758282,-2.206949797685798,18.39571525589159,0.18644332885742188,0.13210549181794917,0.3097285270690904,-0.24469289303378972,0.8641499471719705,0.032517817017652106,0.5869392371205286,-0.8389949798583984,70.58826361296369,10.525238253691867,0.27721071005143993,4,-0.2447071075439453,-0.33792877197265625,-1.9483299255371094,-2.752366065979004,-2.6474914550781286,0,-0.08185838244354038,-1.1363589862822647,21.14264488220215,2.6428663291672025,21.02145767211914,-1.7646998646005716,20.904930114746094,-0.08185838244354038
1026,2002-04-23,21.20323944091797,21.20323944091797,20.998151779174805,21.063405990600586,1916295.0,0.006415960549479127,1.9333133277863408,1.5000102301790281,71.89546038085729,57.80516693134011,-0.21358864731601912,-0.4653919272729361,-1.6465098192972079,-2.3033830952513057,17.769168867424987,0.20508766174316406,0.15142982347340705,0.40667953491210795,-0.16025092234085747,0.9736099921650734,0.12321430628562524,0.6901447635385907,-0.9547767639160156,81.9608573134175,16.095133441208844,0.2834652286264823,4,-0.3798789978027344,-0.4731006622314453,-2.0718493461608887,-2.887537956237793,-2.80596923828125,1,-0.116728993854598,-3.0,21.06806755065918,-1.1363589862822647,21.14264488220215,2.6428663291672025,21.02145767211914,-0.116728993854598
1027,2002-04-24,21.59943008422852,21.65070152282715,21.291799545288086,21.347732543945312,2216012.0,0.018685382694211494,1.0263186233335486,1.799980903796078,75.38168028350941,60.490292086159975,-0.5965158867803844,-0.8048308708437553,-1.9518333748815095,-2.654937801387941,17.761120146642188,0.4474620819091797,0.21545318493460286,0.7406448364257834,0.10838641101781121,1.3729032618337556,0.4245156237217991,1.0567740491297677,-1.312776336669927,96.39347253546379,24.658895810500695,0.31612921270398603,4,-0.6595430374145543,-0.7527647018432653,-2.2489695549011266,-3.16953277587891,-2.750034332275394,2,-0.14868369161526862,1.9333133277863408,21.20323944091797,-3.0,21.06806755065918,-1.1363589862822647,21.14264488220215,-0.14868369161526862
1028,2002-04-25,21.3850212097168,21.60409164428711,21.296459197998047,21.36637687683105,1523253.0,-0.009926598696151534,-2.8822948886134143,0.07407435473851251,66.66669264812947,61.869881875792764,-0.33065551707194274,-0.5538409328371294,-1.6383098410094696,-2.397058742656519,17.73727060012598,0.3076324462890625,0.25602777799037924,0.4849854469299366,-0.17235240361340232,1.1423232974732755,0.15631652165826537,0.8136543722016079,-1.016524595642096,60.68978362772847,-13.329691752985674,0.3286689252716702,4,-0.4451341629028356,-0.5383558273315465,-1.7712097167968786,-2.719738960266117,-2.9877510070800817,3,-0.13469926176717473,1.0263186233335486,21.59943008422852,1.9333133277863408,21.20323944091797,-3.0,21.06806755065918,-0.13469926176717473
1029,2002-04-26,21.249849319458008,21.613412857055664,21.231204986572266,21.3850212097168,1587616.0,-0.0063208677201299635,-3.432409117552727,-7.250025575444998,63.86859651441586,62.31110057734695,-0.1743616428209478,-0.41653029935771,-1.440515294003312,-2.225533963635435,16.883830239457705,0.38220787048339844,0.26193830021153985,0.33489809036255025,-0.34064604155716083,1.0104422222822613,-0.0028739755973070658,0.6726701563224076,-0.8044204108581567,40.6896707427549,-32.448325756492565,0.3377720659598558,4,-0.30996227264404297,-0.4031839370727539,-1.636037826538086,-2.584567070007324,-3.1135997772216797,4,-0.12064052183274432,-2.8822948886134143,21.3850212097168,1.0263186233335486,21.59943008422852,1.9333133277863408,21.20323944091797,-0.12064052183274432
1030,2002-04-29,20.68585968017578,21.21722221374512,20.66721534729004,21.02145767211914,1862660.0,-0.026540877104751726,-1.949994884910505,2.4827498624221502,45.74831080023086,61.01126718175346,0.383972393646836,0.1469156324400771,-0.8084967607530302,-1.6302602253428766,16.0281701582868,0.5826339721679688,0.275635937345438,-0.22396440505981374,-0.9050860839181851,0.45715727379855764,-0.5645252444889977,0.11659643436937017,-0.16811441472229305,1.8957391928320695,-65.59583467332084,0.34056083942918497,4,0.2540273666381836,0.16080570220947266,-1.0720481872558594,-2.0205774307250977,-2.2699451446533203,0,-0.12235245932172945,-3.432409117552727,21.249849319458008,-2.8822948886134143,21.3850212097168,1.0263186233335486,21.59943008422852,-0.12235245932172945
1031,2002-04-30,20.480772018432614,20.79306411743164,20.480772018432614,20.741792678833008,2096511.0,-0.009914389100285415,-1.3928534892217377,0.7777777777777883,38.474598959225595,59.038561540083414,0.6060248610132781,0.3632871963109743,-0.5267438606447001,-1.3988567608669236,15.547125566271564,0.312292098999027,0.2604279004110843,-0.4243909835815458,-1.1163783769310598,0.26759640976796817,-0.7703846802563028,-0.07839728690678882,1.1699295043945348,0.0,-61.02269497913211,0.3459936966747574,4,0.4591150283813512,0.36589336395264027,-0.5686511993408168,-1.81548976898193,-2.3911323547363246,1,-0.1005917121189277,-1.949994884910505,20.68585968017578,-3.432409117552727,21.249849319458008,-2.8822948886134143,21.3850212097168,-0.1005917121189277
1032,2002-05-01,20.522720336914066,20.62526512145996,20.40619468688965,20.620603561401367,1925950.0,0.0020481805297036804,3.086893091607807,0.37500182681766486,43.784785515104765,58.192215577098686,0.5634067403005609,0.3599860720332906,-0.4834975056454702,-1.4299793832853034,15.783356828489817,0.2190704345703125,0.2281706444016791,-0.39526062011718466,-1.0456742248456479,0.25515298461127855,-0.7204674224814163,-0.07005381775295305,1.1045825958251925,9.652410219139853,-48.563806791327195,0.32520680236423105,5,0.5057277679443324,0.32394504547118785,-0.5639886856079137,-1.8574380874633825,-2.2512989044189453,2,-0.10356571153261374,-1.3928534892217377,20.480772018432614,-1.949994884910505,20.68585968017578,-3.432409117552727,21.249849319458008,-0.10356571153261374
1033,2002-05-02,20.49941635131836,20.601959228515625,20.345600128173828,20.550687789916992,1133858.0,-0.0011355212765722378,2.333358133997991,0.5238021005865464,39.48917286039896,56.22164111368308,0.5642037028658713,0.41561163937662116,-0.39620284304649545,-1.3971405277281193,16.078490270187196,0.2563591003417969,0.21651610829274048,-0.4255561828613281,-1.0533077678303862,0.2021954021077299,-0.7394319753458589,-0.11168039037679733,1.079042251586916,12.132408804586738,-41.235282406136,0.3138757924845296,5,0.4987344741821289,0.34724903106689453,-0.540684700012207,-1.8341341018676758,-1.8737525939941406,3,-0.08049110136050863,3.086893091607807,20.522720336914066,-1.3928534892217377,20.480772018432614,-1.949994884910505,20.68585968017578,-0.08049110136050863
1034,2002-05-03,20.019325256347656,20.494754791259766,19.81423759460449,20.494754791259766,3845249.0,-0.02341974457920737,1.8627468286381548,9.272794910903611,33.05918174500415,53.15205330076403,0.9702243345179618,0.8984488218841804,0.15789454588351504,-0.9058928803145392,16.303819642792607,0.6851787567138707,0.18740450519123186,-0.878146934509278,-1.6109043455089314,-0.14538952350962475,-1.2445256400091047,-0.5117682290094514,1.4851618380737328,14.617955104083011,-33.85873832479755,0.3663787054998274,5,0.7131443023681641,0.7131443023681641,-0.04194927215576172,-1.3540430068969727,-1.496206283569336,4,-0.08102446176084888,2.333358133997991,20.49941635131836,3.086893091607807,20.522720336914066,-1.3928534892217377,20.480772018432614,-0.08102446176084888
1035,2002-05-06,19.28287506103516,20.02398681640625,19.264230728149414,20.02398681640625,2686075.0,-0.036786963890253266,1.0503144977815295,1.5588256533286187,27.800797701190007,48.25264633635656,1.5944924256607997,1.6187773614017864,0.9619203235391076,-0.15821310346695938,16.784683173956893,0.7597560882568359,0.14441802831070305,-1.5516725540161111,-2.5726479802617988,-0.5306971277704235,-2.062160267138953,-1.0411848408932691,2.0863920734008765,1.219513716566531,-47.88519859114323,0.5104877131228437,5,1.1745910644531214,1.1745910644531214,0.6945009231567347,-0.6175928115844762,-1.211879730224613,0,-0.05946341067758165,1.8627468286381548,20.019325256347656,2.333358133997991,20.49941635131836,3.086893091607807,20.522720336914066,-0.05946341067758165
1036,2002-05-07,19.27821350097656,19.52058982849121,19.2735538482666,19.324825286865234,1929597.0,-0.00024174611119176515,-7.8335834129041055,0.06289440904271709,24.964098890969964,42.65069284829662,1.4498386642358092,1.5749689745469517,1.033392900207268,-0.14350028285474892,16.84037891320815,0.24703598022460938,0.06721750330900633,-1.474299144744876,-2.7081907250117894,-0.2404075644779624,-2.0912449348783326,-0.8573533546114191,1.8805499928308151,1.0273636651557003,-46.12826972383239,0.6169457901334569,5,1.1606082916259801,1.1792526245117223,0.6991624832153356,-0.6129312515258754,-1.370355606079098,1,-0.04472919471560044,1.0503144977815295,19.28287506103516,1.8627468286381548,20.019325256347656,2.333358133997991,20.49941635131836,-0.04472919471560044
1037,2002-05-08,19.22694206237793,19.604488372802734,18.742189407348636,19.357452392578125,3699574.0,-0.0026595534174383983,1.761202097348986,2.7999427121693587,21.815470466611387,37.66722371701684,1.2618816144090879,1.5574141788689886,1.1460962509206638,-0.07396373900320086,16.853418825336348,0.862298965454098,-0.023380016369387135,-1.4311838150024414,-2.8266535593363358,-0.03571407066854704,-2.1289186871693886,-0.7334489428354942,1.742368154863648,26.065196322258604,-17.8531365358681,0.6977348721669463,5,0.9508590698242188,0.9695034027099609,0.8180193901062012,-0.5616598129272461,-1.463577270507816,2,-0.05915149663383246,-7.8335834129041055,19.27821350097656,1.0503144977815295,19.28287506103516,1.8627468286381548,20.019325256347656,-0.05915149663383246
1038,2002-05-09,18.9472770690918,19.203636169433594,18.83074951171875,19.129058837890625,3928920.0,-0.01454547438582865,1.2535243737968715,1.3928534892217483,17.154777090057394,32.476799336532565,1.2956379224447083,1.779646926401913,1.491220562940331,0.22334421088442724,16.86716343051924,0.3961925506591797,-0.1698949229130946,-1.616462039947507,-3.2037392607447863,-0.029184819150227526,-2.410100650346145,-0.822823429548869,1.7547786509626242,11.70214039521186,-26.89026911831905,0.7936386103986393,5,1.0324287414550781,1.2491683959960902,1.07903957366943,-0.28199481964111683,-0.37754631042480824,3,-0.03567033057743085,1.761202097348986,19.22694206237793,-7.8335834129041055,19.27821350097656,1.0503144977815295,19.28287506103516,-0.03567033057743085
1039,2002-05-10,18.45786476135254,19.15236473083496,18.41591453552246,18.9472770690918,3508202.0,-0.0258302185561865,-1.5691045009498272,2.692306885190931,15.260517308081091,29.089266726293697,1.5056982801040704,2.1808001747082173,2.023422672490156,0.7266163257899265,16.927787826010956,0.7364501953125,-0.39450582138683643,-1.9788599967956557,-3.807907613684339,-0.14981237990697238,-2.893383805239999,-1.0643361883513123,2.009007001177192,2.6087276255407175,-30.617160899056366,0.9145238084443419,5,1.1466245651245117,1.5754432678222656,1.5801043510437012,0.20741748809814453,-0.12118911743164062,4,0.00909092130326039,1.2535243737968715,18.9472770690918,1.761202097348986,19.22694206237793,-7.8335834129041055,19.27821350097656,0.00909092130326039
1040,2002-05-13,18.79812240600586,18.877361297607425,18.411252975463867,18.48583030700684,2417253.0,0.01843429069681779,-1.020204107782813,-0.638096128888929,19.64700252553716,26.997311566994984,0.97168834788258,1.758920130860318,1.7020905476700108,0.4068776313151403,16.993419123839423,0.46610832214355824,-0.5892956721341385,-1.5295331001281731,-3.4785249969124834,0.41945879665613717,-2.5040290485203265,-0.5550371517360198,1.3816153447428547,32.421886863629894,5.139201449322375,0.9744959483921543,5,0.7201366424560547,1.2328548431396484,1.2829618453979492,-0.13284015655517578,-0.508056640625,0,-0.014629303251035175,-1.5691045009498272,18.45786476135254,1.2535243737968715,18.9472770690918,1.761202097348986,19.22694206237793,-0.014629303251035175
1041,2002-05-14,19.3015193939209,19.4273681640625,18.877361297607425,18.877361297607425,2284880.0,0.026779110011232232,-1.5934050121188679,1.3582095021712484,21.7640102203584,24.55055875646761,0.3167305746285969,1.2007134188582214,1.2067287763580552,-0.07859550631171786,17.287900111157388,0.6292457580566406,-0.7739434467021766,-0.9522580146789537,-2.9408155602626884,1.036299530904781,-1.9465367874708193,0.04202075811291195,0.5952607927822413,74.60945429899984,53.75267359526128,0.9942787727918672,5,0.20508670806884766,0.7294578552246094,0.9310498237609863,-0.6362371444702148,-0.9834880828857386,1,-0.06375270454086168,-1.020204107782813,18.79812240600586,-1.5691045009498272,18.45786476135254,1.2535243737968715,18.9472770690918,-0.06375270454086168
1042,2002-05-15,19.907459259033203,20.04262924194336,19.105754852294922,19.3015193939209,2730485.0,0.03139337648740481,1.1382995627123587,1.4285707861732913,33.43780893706837,23.878184987208655,-0.4309848413316786,0.5441108466565225,0.6076161073265851,-0.6629060439122547,17.117209305150404,0.9368743896484375,-0.8571580806798735,-0.29644460678100515,-2.2661843326311732,1.673295119069163,-1.2813144697060892,0.6884252561440789,-1.496206283569336,91.71435887063302,72.76099202414625,0.9848698629250842,5,-0.4544553756713867,0.12351799011230469,0.5348587036132812,-1.2421770095825195,-1.379678726196289,2,-0.10044483015723882,-1.5934050121188679,19.3015193939209,-1.020204107782813,18.79812240600586,-1.5691045009498272,18.45786476135254,-0.10044483015723882
1043,2002-05-16,19.91678047180176,20.159156799316406,19.80957794189453,20.000680923461914,1429927.0,0.00046822714276451016,-1.3437639867517488,-0.1384633302590227,34.62362970270378,24.052012538064172,-0.5941227285128043,0.471985590200763,0.5998114576302065,-0.6562036464642951,18.034908612228683,0.349578857421875,-0.908217423919222,-0.2318895339965792,-2.1667462169744134,1.702967148981255,-1.1993178754854945,0.7355388074923361,-1.472899971008303,86.1333144188434,67.04073063900186,0.9674283414889169,5,-0.6315755844116246,0.11419677734374645,0.5371899604797328,-1.2514982223510778,-1.603408813476566,3,-0.10812067156036886,1.1382995627123587,19.907459259033203,-1.5934050121188679,19.3015193939209,-1.020204107782813,18.79812240600586,-0.10812067156036886
1044,2002-05-17,19.68838882446289,19.78627014160156,19.13372039794922,19.76296615600586,3014110.0,-0.01146729752141562,9.769453538152172,0.888878785123253,37.52911673976462,25.13293687568357,-0.46668840229768094,0.617501476810915,0.8263456718521738,-0.41473998135669987,19.345883545947313,0.7830600738525426,-0.996351513669314,-0.3875683784484849,-2.273838102940939,1.498701346043969,-1.3307032406947137,0.5555664837977439,-1.175897271728516,73.06671177045084,49.65908604131128,0.9431348622462272,5,-0.4031839370727539,0.3425884246826172,0.8599686622619629,-1.023106575012207,-1.6034107208251989,4,-0.056818162002467254,-1.3437639867517488,19.91678047180176,1.1382995627123587,19.907459259033203,-1.5934050121188679,19.3015193939209,-0.056818162002467254
1045,2002-05-20,19.343469619750977,19.758304595947266,19.28753662109375,19.68838882446289,2343235.0,-0.017518914716035616,-1.0612225298241658,4.624987212276215,36.261246315743,26.388175478436132,-0.12546380447277272,0.8712636527588522,1.16115377417837,-0.056389026476018955,20.739659004692562,0.4707679748535156,-1.0902225056965875,-0.646257686614991,-2.4989432034575465,1.2064278302275646,-1.5726004450362687,0.28008507180628683,-0.7651114571533206,36.36370400130929,9.58228083752375,0.9263427584212774,5,-0.058264732360839844,0.6875076293945312,1.238680362701416,-0.678187370300293,-1.3750190734863281,0,-0.05204826205543156,9.769453538152172,19.68838882446289,-1.3437639867517488,19.91678047180176,1.1382995627123587,19.907459259033203,-0.05204826205543156
1046,2002-05-21,18.728206634521484,19.254907608032227,18.71888542175293,19.254907608032227,1811599.0,-0.03180727125609706,1.0353947049173797,1.5270271017546189,30.959441048543965,27.404172209761974,0.45100390306101446,1.3613956208218987,1.764808044670744,0.5621661828758633,22.352295975479237,0.6245841979980469,-1.1444348191248572,-1.137769031524659,-2.9797725489028863,0.7042344858535685,-2.0587707902137744,-0.21676727283554342,-0.086616526455078,0.6471844760480826,-27.131860837619904,0.9210017586891145,5,0.5569982528686523,1.3027706146240234,1.8539433479309082,-0.06292438507080078,-0.6851787567138707,1,-0.023394704986488435,-1.0612225298241658,19.343469619750977,9.769453538152172,19.68838882446289,-1.3437639867517488,19.91678047180176,-0.023394704986488435
1047,2002-05-22,18.38794708251953,18.728206634521484,17.996417999267578,18.728206634521484,3224148.0,-0.01816829334714609,3.301355426752021,0.6460203590168861,29.00832144393098,28.721232693525707,0.7372679832836972,1.527013581204045,2.080249871675136,0.9000515943913641,23.302585629191196,0.7317886352539062,-1.1236575837853557,-1.3174544334411635,-3.081460858477371,0.4465519915950438,-2.199457645959267,-0.4354512209230599,1.771209716796875,18.103392015860333,-11.173397854750956,0.8820032125181044,5,0.6898403167724609,1.435612678527832,2.208186626434326,0.27733516693115234,-0.6525497436523438,2,-0.003802260859823603,1.0353947049173797,18.728206634521484,-1.0612225298241658,19.343469619750977,9.769453538152172,19.68838882446289,-0.003802260859823603
1048,2002-05-23,18.504474639892575,18.634984970092773,18.27142143249512,18.504474639892575,1578820.0,0.006337170585172025,1.7857069784434483,-0.0,33.76622420989372,30.77742234928267,0.6161144488201771,1.2475819661771013,1.9457575072997173,0.7806870403288428,24.304230116611887,0.3635635375976527,-1.0931187146295187,-1.0568995475769078,-2.7104055063722754,0.5966064112184597,-1.8836525269745934,-0.2301465681792223,1.6114273834228534,28.38539724082944,-2.632217223754097,0.8267529793976842,5,0.5733127593994176,1.3190851211547887,2.134773731231693,0.16080760955810902,-1.3517112731933523,3,0.0012594733651123402,3.301355426752021,18.38794708251953,1.0353947049173797,18.728206634521484,-1.0612225298241658,19.343469619750977,0.0012594733651123402
1049,2002-05-24,18.686256408691406,18.868038177490234,18.546424865722656,18.569730758666992,1449880.0,0.009823665482884936,-2.9428511299996494,100.0,42.74375238936539,33.34372788970802,0.5253871169963595,0.9105807865326305,1.7494058022114416,0.6008177204300544,25.379033093514806,0.3635635375976598,-1.044559672781734,-0.7469381332397447,-2.23889352376089,0.7450172572814004,-1.4929158285003155,-0.0009604379791738893,1.387255934143063,39.15339447634389,4.186144206512765,0.7459776952605723,5,0.39153099060058594,1.137303352355957,2.0904932022094727,0.08623027801513672,-1.9996013641357422,4,-0.019955026957286792,1.7857069784434483,18.504474639892575,3.301355426752021,18.38794708251953,1.0353947049173797,18.728206634521484,-0.019955026957286792
1050,2002-05-28,18.15489387512207,18.877361297607425,18.08497810363769,18.877361297607425,1775555.0,-0.028436007830984655,1.193547194817056,-6.200072021344538,37.88944149088211,35.13544247532177,1.0682503067549618,1.3097596890662686,2.2594229618919535,1.135859852446746,27.609396654850016,0.7923831939697337,-0.9620142035328776,-1.151752376556395,-2.6255776868912903,0.3220729337785002,-1.8886650317238427,-0.4148397213889474,1.8770765808410594,12.592545441042965,-25.566249931833298,0.736912655167448,5,0.9228935241699219,1.668665885925293,2.6218557357788086,0.6175928115844727,-1.4262886047363281,1,-0.0038510702384322304,-2.9428511299996494,18.686256408691406,1.7857069784434483,18.504474639892575,3.301355426752021,18.38794708251953,-0.0038510702384322304
1051,2002-05-29,18.42057609558105,18.518457412719727,17.945146560668945,18.159555435180664,1721276.0,0.014634192977742932,1.51020936505683,-0.36129056103658175,41.69068452872313,36.052428652172296,0.7425521740564314,0.9294736182526009,1.9615188265514654,0.873132342275877,29.59520196976776,0.5733108520507812,-0.8052094512565766,-0.7830603599548382,-2.198173791072577,0.6320530711629004,-1.4906170755137076,-0.0755036443959689,1.5706833112481675,51.00000204603942,10.84418348992692,0.707556715558869,5,0.6315755844116246,1.3773479461669957,2.3561735153198278,0.35191059112549183,-0.7644176483154261,2,-0.024544593337928466,1.193547194817056,18.15489387512207,-2.9428511299996494,18.686256408691406,1.7857069784434483,18.504474639892575,-0.024544593337928466
1052,2002-05-30,18.39727020263672,18.504474639892575,18.27142143249512,18.42057609558105,1582896.0,-0.001265209775383913,1.4390326669527975,-0.08928754110338548,44.01622886417039,37.09605078122414,0.5912900989067218,0.8278247296465011,1.9369418367164357,0.8919194610574692,31.527588705998056,0.23305320739745383,-0.6798633830005727,-0.7000937461853027,-2.013703553103838,0.6135160607332324,-1.3568986496445703,-0.04328884272603517,1.5121446903460907,48.49994577994003,4.54892020531161,0.6568049034592679,5,0.46843814849853516,1.4006538391113281,2.37947940826416,0.3752164840698242,-1.0767078399658168,3,-0.019255156929658734,1.51020936505683,18.42057609558105,1.193547194817056,18.15489387512207,-2.9428511299996494,18.686256408691406,-0.019255156929658734
1053,2002-05-31,18.849395751953125,18.98456573486328,18.5371036529541,18.65362930297852,2131911.0,0.024575686737025038,-1.0869569085151052,-8.399869056388722,54.2944830197679,38.95886925678007,-0.03147670903292621,0.25902602721540546,1.4445056708742499,0.43570000997348757,33.0667036545229,0.5872955322265625,-0.5843122667890661,-0.16546716690063334,-1.3038935814470527,0.972959247645786,-0.7346803741738412,0.40374604037257456,0.9814484077371297,86.99562349184795,36.25297351780202,0.5692132072732096,5,0.0023298263549804688,0.9298839569091797,2.0438804626464844,0.03961753845214844,-2.06951904296875,4,-0.05909995353408126,1.4390326669527975,18.39727020263672,1.51020936505683,18.42057609558105,1.193547194817056,18.15489387512207,-0.05909995353408126
1054,2002-06-03,18.39727020263672,18.961261749267575,18.32269287109375,18.90066719055176,1865449.0,-0.023986209174347572,1.0447745241447244,-2.5714160447398298,45.70859041523526,40.00857415672365,0.2438912815790566,0.6149282465549248,1.8594018446840082,0.8855264599505261,33.743527799374945,0.6385688781738246,-0.5990509281437113,-0.5364899635314941,-1.6024210245163104,0.5294410974533221,-1.0694554940239023,-0.0035244330390860057,1.3581460530926819,43.49771999522896,-9.167371107593908,0.5329655304924079,6,0.2027568817138672,1.382009506225586,2.4960060119628906,0.4917430877685547,-2.190706253051758,0,-0.06764627698728543,-1.0869569085151052,18.849395751953125,1.4390326669527975,18.39727020263672,1.51020936505683,18.42057609558105,-0.06764627698728543
1055,2002-06-04,18.136249542236328,18.639646530151367,18.131589889526367,18.39727020263672,2311268.0,-0.014188010369222126,-2.758649884291923,0.5185185185185148,36.84210753023505,40.662203765800434,0.3527551390556525,0.8280991960814035,2.080143729673612,1.1449395991919893,33.6938127789857,0.508056640625,-0.6392497727506807,-0.7401793479919441,-1.8495079603674682,0.3691492643835801,-1.2948436541797044,-0.18551504180418377,1.546755925690654,18.385554770577386,-30.202335714628006,0.5546643061877616,6,0.32860660552978516,1.4449348449707031,2.7570266723632812,0.7527637481689453,-1.2118797302246058,1,-0.0799280189823589,1.0447745241447244,18.39727020263672,-1.0869569085151052,18.849395751953125,1.4390326669527975,18.39727020263672,-0.0799280189823589
1056,2002-06-05,18.41591453552246,18.467185974121094,17.945146560668945,18.136249542236328,1204228.0,0.015420221950235069,1.7317041524649803,-1.0714285714285714,31.81819661390216,40.97441211801946,0.026968998050282522,0.5064885494494149,1.7723863830641093,0.8653514045351898,33.711405698245024,0.5220394134521484,-0.6865248598441163,-0.41739940643310547,-1.5280049293497058,0.6932061164834948,-0.9727021678914056,0.13790335502519468,1.1975765761142014,45.29144608270408,2.0695874995092325,0.5553027614583009,6,0.048941612243652344,0.953190803527832,2.4773616790771484,0.4730987548828125,-1.309762954711914,2,-0.09162234446093176,-2.758649884291923,18.136249542236328,1.0447745241447244,18.39727020263672,-1.0869569085151052,18.849395751953125,-0.09162234446093176
1057,2002-06-06,18.08963966369629,18.45786476135254,18.0803165435791,18.434558868408203,1577318.0,-0.017717006190315465,-1.0769202520289802,-1.2333299232736572,29.324928755621144,40.4809348453225,0.34249611113342127,0.783353871591487,2.068903070231869,1.1944208983886284,33.05004646967989,0.3775482177734375,-0.7158823323803603,-0.6868091583251967,-1.828580402667761,0.45496208601736754,-1.2576947804964789,-0.1159235361539146,1.457117665901663,13.901331302584616,-22.905541494290098,0.5708856221712825,6,0.3752164840698242,1.195566177368164,2.8036365509033203,1.3959922790527344,-0.9368762969970668,3,-0.023962954734836894,1.7317041524649803,18.41591453552246,-2.758649884291923,18.136249542236328,1.0447745241447244,18.39727020263672,-0.023962954734836894
1058,2002-06-07,18.27142143249512,18.518457412719727,17.996417999267578,18.08963966369629,980889.0,0.010048943604092031,-1.8354363500745898,-0.5270271017546291,33.79532744650753,39.486665407227186,0.13877261587959921,0.5779756741640547,1.8522502876491345,1.0213567260334244,32.38598503574632,0.5220394134521484,-0.6580812095188655,-0.47123460769653036,-1.6315729259227894,0.6891037105297286,-1.0514037668096599,0.10893455141659913,1.2112714663456714,32.11002802508601,-0.10566597020995516,0.5801691591131299,6,0.19343471527099254,1.0021314620971644,2.6661353111267054,1.2142105102539027,-1.5567989349365234,4,-0.05204078255965061,-1.0769202520289802,18.08963966369629,1.7317041524649803,18.41591453552246,-2.758649884291923,18.136249542236328,-0.05204078255965061
1059,2002-06-10,18.62566375732422,18.807445526123047,18.224809646606445,18.27142143249512,928112.0,0.01938778141251185,-1.6041576975375211,1.9487230604578358,41.808521521467036,39.92211874395884,-0.2514067701525313,0.24975400545764614,1.4539122273424425,0.6799154469078701,30.981384913846576,0.5826358795166016,-0.5440518560977168,-0.12538223266601634,-1.279459864564501,1.0286953992324683,-0.7024210486152569,0.4516565832832242,0.7955272879896995,78.91893924480141,45.27700310793241,0.5770388159492414,6,-0.16080760955810547,0.5942869186401367,2.2967443466186523,0.8599681854248047,-1.976297378540039,0,-0.09909912862106829,-1.8354363500745898,18.27142143249512,-1.0769202520289802,18.08963966369629,1.7317041524649803,18.41591453552246,-0.09909912862106829
1060,2002-06-11,18.52311897277832,19.02651596069336,18.3366756439209,18.90066719055176,1501370.0,-0.005505564036909827,1.1925942541208707,-1.0657908197604191,47.349398243762174,40.550864712296516,-0.10184653953205824,0.3485080537688532,1.5155197503000757,0.7971765176701453,29.324435050226672,0.6898403167724609,-0.4742590384553331,-0.2141768455505364,-1.372438273994124,0.9440845828930513,-0.7933075597723303,0.36495386867125745,0.8390302931498006,53.44819375287724,14.986875058973759,0.5791307142217935,6,-0.03728771209716797,0.5290327072143555,2.2093505859375,0.9718351364135742,-2.2093505859375,1,-0.12506290255964891,-1.6041576975375211,18.62566375732422,-1.8354363500745898,18.27142143249512,-1.0769202520289802,18.08963966369629,-0.12506290255964891
1061,2002-06-12,18.070995330810547,18.55108642578125,18.0570125579834,18.504474639892575,3218999.0,-0.02440861296805452,-1.1414210722109701,1.1481429091055855,46.018758367425946,40.77336799043602,0.33019808479138035,0.7417469143914488,1.927520473184913,1.2566247890101323,29.242561391531485,0.49407386779785156,-0.4861738937095552,-0.6047742843627937,-1.7675616724377576,0.5580131037121703,-1.1861679784002774,-0.023380590325309925,1.2344738269072053,7.239829058562995,-32.40052650318113,0.5813936940374829,6,0.41483592987060547,0.9811563491821289,2.3864707946777344,1.4239587783813477,-2.2839279174804688,2,-0.06345115461591977,1.1925942541208707,18.52311897277832,-1.6041576975375211,18.62566375732422,-1.8354363500745898,18.27142143249512,-0.06345115461591977
1062,2002-06-13,17.90785789489746,18.19684410095215,17.809974670410156,17.945146560668945,1515530.0,-0.009027584420595813,-2.3199823223229776,0.08602178925321717,42.59261276528031,39.47316018438185,0.4655714262008921,0.7877885860972746,2.0577295016131423,1.4253194886401097,30.643026807085032,0.3868694305419922,-0.4299077667787081,-0.6679316520690932,-1.7237488882906717,0.3878855841524853,-1.1958402701798825,-0.14002303395830396,1.3431983589383378,8.046025668764443,-31.654066639781412,0.52790861811079,6,0.5103874206542969,1.0767078399658203,2.540286064147949,1.5870962142944336,-2.2932510375976562,3,-0.04476840942072402,-1.1414210722109701,18.070995330810547,1.1925942541208707,18.52311897277832,-1.6041576975375211,18.62566375732422,-0.04476840942072402
1063,2002-06-14,17.763364791870114,17.945146560668945,17.362510681152347,17.572259902954098,3307819.0,-0.008068698326477053,1.1008438615433946,-5.125012787723785,38.43460976389782,38.66494011201102,0.4914963520631481,0.8038976209823154,2.1639309280921744,1.5808376565795008,32.531308247006955,0.582635879516598,-0.4159323065808458,-0.7047539710998585,-1.6137707956921865,0.20426285349246953,-1.1592623833960225,-0.2502455588036945,1.4012265669601476,24.089713875687654,-15.031826737406728,0.4545084122961641,6,0.4311485290527379,0.9974689483642614,2.423758506774906,1.8667602539062536,-2.698764801025387,4,-0.0343741983754311,-2.3199823223229776,17.90785789489746,-1.1414210722109701,18.070995330810547,1.1925942541208707,18.52311897277832,-0.0343741983754311
1064,2002-06-17,18.569730758666992,18.579051971435547,17.96845054626465,17.96845054626465,1604136.0,0.045394888651159926,-1.031004555201685,3.146336107950576,54.86339628716967,40.66730552944819,-0.32165933399793545,-0.09546709938709697,1.3210920189382733,0.7942421527811803,33.07055006666892,0.8156871795654332,-0.39682086270737926,0.15754489898681712,-0.5508522868670127,0.8659420848406469,-0.19665369394009957,0.5117434919137338,0.45069414594903634,72.54905332077048,28.829539303794277,0.3541985929269151,6,-0.3752174377441406,0.1911029815673828,1.5183448791503906,1.0953521728515625,-2.558931350708008,0,-0.09989957771695568,1.1008438615433946,17.763364791870114,-2.3199823223229776,17.90785789489746,-1.1414210722109701,18.070995330810547,-0.09989957771695568
1065,2002-06-18,18.3366756439209,18.569730758666992,18.15023231506348,18.569730758666992,1380797.0,-0.012550268917459695,2.5999934527121833,-0.387598177919326,49.00879885926697,42.577372445599835,-0.06390413982033749,0.06144447518229512,1.5151156285253045,1.0414477875078774,33.638933184322894,0.4194984436035121,-0.47847690549955857,-0.025170516967772727,-0.581740249076077,0.5313992151405316,-0.3034553830219231,0.25311434908637764,0.551116122818037,80.07660492491583,35.73810697430472,0.2782848660541514,6,-0.14216232299804688,0.42415809631347656,1.4822230339050293,1.3517122268676758,-3.290719985961914,1,-0.09201827517171068,-1.031004555201685,18.569730758666992,1.1008438615433946,17.763364791870114,-2.3199823223229776,17.90785789489746,-0.09201827517171068
1066,2002-06-19,18.29006576538086,18.644306182861328,18.15023231506348,18.31803131103516,1676437.0,-0.0025418936041163853,-2.212105054312833,0.11999541689856502,48.740420824851135,44.73464934218095,-0.04137418564531714,0.07752149598839964,1.5091763377950755,1.0999969328801846,33.47568105667183,0.494073867797848,-0.48235771001457195,-0.04987335205078125,-0.5795685820600092,0.47982187795844666,-0.31472096705539343,0.21497426295383093,0.47570351451114945,72.36373376188556,27.372192550354484,0.2648476150046135,6,-0.09555244445800781,0.4707679748535156,1.4845523834228516,1.4845523834228516,-3.0716495513916016,2,-0.10805304933789484,2.5999934527121833,18.3366756439209,-1.031004555201685,18.569730758666992,1.1008438615433946,17.763364791870114,-0.10805304933789484
1067,2002-06-20,18.31803131103516,18.560407638549805,18.21548843383789,18.294727325439453,1304420.0,0.0015290019190217219,-2.794871256793906,-0.8333105988269206,43.06567235508479,45.7646876653562,-0.03747640705401167,0.046429960087838396,1.42159209307275,1.082393899752912,32.56672337805785,0.34491920471191406,-0.4174290862696246,-0.01841201782226065,-0.5476958837179637,0.5108718480734424,-0.2830539507701104,0.24622991512558912,0.3354772809576758,74.54548160052398,33.42684729896882,0.26464193294785093,6,-0.12351799011230824,0.4428024291992152,1.4507603645324672,1.712945938110348,-1.8970565795898473,3,-0.13816789887133651,-2.212105054312833,18.29006576538086,2.5999934527121833,18.3366756439209,-1.031004555201685,18.569730758666992,-0.13816789887133651
1068,2002-06-21,18.527780532836914,18.76083374023437,18.182861328125,18.182861328125,2485906.0,0.011450423805935861,-2.351349557889128,14.800867572431857,51.81818423381171,46.87687241117227,-0.2313676553535906,-0.17021049964990453,1.1624480860490607,0.8798666217041102,31.460302400482654,0.5779724121093714,-0.3451823191320216,0.19017190933227468,-0.34076964691609035,0.7211134655806397,-0.07529886879190784,0.4556426874564572,-1.1652698516845668,70.58832025072425,28.540830508769105,0.2654707781241828,6,-0.3332672119140625,0.23305320739746094,1.214210033416748,1.5031967163085938,-2.3771495819091797,4,-0.15723273871762844,-2.794871256793906,18.31803131103516,-2.212105054312833,18.29006576538086,2.5999934527121833,18.3366756439209,-0.15723273871762844
1069,2002-06-24,18.313371658325195,18.411252975463867,18.019723892211914,18.411252975463867,2145212.0,-0.011572291356307884,7.000077945360302,-0.283780421042154,52.500017499018696,47.44916343953411,-0.07366239455768309,0.015631895153013886,1.3186930387392444,1.1037474798093427,30.888233463085673,0.508056640625,-0.22862400035890929,-0.005592727661131391,-0.5105366947937071,0.49935123947144433,-0.25806471122741925,0.24687925590515647,-0.9228945159912065,39.62270463640945,-5.194054504774421,0.25247198356628725,6,-0.25169944763183594,0.2610187530517578,1.344719409942627,1.7176055908203125,-2.6987648010253906,0,-0.17739888252656022,-2.351349557889128,18.527780532836914,-2.794871256793906,18.31803131103516,-2.212105054312833,18.29006576538086,-0.17739888252656022
1070,2002-06-25,18.08497810363769,18.621002197265625,18.01506233215332,18.304048538208008,1980873.0,-0.012471409358618901,-2.376631520768675,2.2381230757239536,45.26034683773624,47.36489549179081,0.09615686950455782,0.2514088329937927,1.4856705590085149,1.3309292152302596,29.6678399863443,0.6059398651123047,-0.1521821381625479,-0.23049049377441833,-0.7411528055698042,0.2801718180209676,-0.4858216496721113,0.024840662123274626,-0.6670938293456956,9.374960038260536,-33.92017062016647,0.25533115589769234,6,-0.023305892944332385,0.4754295349121129,1.5731129646301305,1.945999145507816,-2.656814575195307,1,-0.1146906943316397,7.000077945360302,18.313371658325195,-2.351349557889128,18.527780532836914,-2.794871256793906,18.31803131103516,-0.1146906943316397
1071,2002-06-26,17.96845054626465,18.01506233215332,17.716753005981445,17.945146560668945,1998036.0,-0.006443334169677795,4.119979048679085,-0.10637668036497704,48.15339241268591,47.982759897058095,0.21971402250068195,0.35028694307364816,1.5446230768320532,1.4476389264988647,28.4142153339504,0.36822509765624645,-0.14854665737290418,-0.3244117736816392,-0.8551191566899163,0.20629560932663793,-0.5897654651857778,-0.05905808217750064,-0.5237072826538061,24.10709555552722,-21.959923482610453,0.2653536915041391,6,0.09322166442871094,0.3402585983276367,1.6896405220031738,2.0625267028808594,-3.3093633651733416,2,-0.1626459043188453,-2.376631520768675,18.08497810363769,7.000077945360302,18.313371658325195,-2.351349557889128,18.527780532836914,-0.1626459043188453
1072,2002-06-27,18.043027877807614,18.178199768066406,17.809974670410156,18.06167221069336,2160445.0,0.004150459793455408,1.9259110508248525,-0.8000491078737815,46.402338191747,48.86806305570801,0.18587352726434503,0.26120188704422276,1.408093125533206,1.3810472507361986,26.97156027478099,0.36822509765625,-0.17045654366275542,-0.23212232589721893,-0.7717285978709185,0.30748394607648066,-0.5019254618840705,0.037680810089632644,-0.5719628046643024,31.249965747105623,-15.897512041933151,0.2698031359868501,6,0.19576549530029652,0.15148544311523793,1.6150631904602086,1.9879493713378942,-3.7708110809326136,3,-0.15654865042316668,4.119979048679085,17.96845054626465,-2.376631520768675,18.08497810363769,7.000077945360302,18.313371658325195,-0.15654865042316668
1073,2002-06-28,17.735397338867188,18.09429931640625,17.735397338867188,17.92650032043457,2176321.0,-0.017049828943555667,-2.75611070633677,10.249923273655336,35.767499271232154,46.74629672060384,0.5466005702057934,0.507094296924258,1.6451624159641298,1.6896715496096135,26.540612191492098,0.3589019775390625,-0.16070713507562573,-0.4840529441833503,-1.0036897594136995,0.035583871046998894,-0.7438713517985249,-0.2242345365681757,-0.23853689238205433,2.061857844657204,-39.37031892309337,0.2598184076151753,6,0.5033960342407227,0.45911598205566406,1.7152762413024902,2.088162422180176,-2.9830894470214826,4,-0.07411294950473502,1.9259110508248525,18.043027877807614,4.119979048679085,17.96845054626465,-2.376631520768675,18.08497810363769,-0.07411294950473502
1074,2002-07-01,17.152763366699222,18.15489387512207,17.129457473754886,17.782007217407227,2455656.0,-0.0328514755568019,-2.0344835371377665,3.2926950984599537,31.0077564462143,44.74618089693132,1.0137017966180082,1.04530584639188,2.145103238155361,2.2782568938412844,26.155499894222125,1.025436401367184,-0.13524134849575375,-1.0044615745544405,-1.7020314441742634,-0.3068917049346176,-1.3532465093643538,-0.6556766397445273,1.6080703735351491,1.5625339674347447,-36.76551102050584,0.3487849348099115,7,0.7923822402954066,0.9252233505248988,2.2979102134704554,2.670796394348141,-2.3771495819091832,0,-0.05842396320333154,-2.75611070633677,17.735397338867188,1.9259110508248525,18.043027877807614,4.119979048679085,17.96845054626465,-0.05842396320333154
1075,2002-07-02,16.686655044555664,17.134117126464847,16.262496948242188,17.129457473754886,4402845.0,-0.027173949303613165,2.8556880215320044,0.7037056122217098,30.88802295776628,42.7625811339219,1.3646479619669272,1.4727548305945106,2.523801455408627,2.749452760959784,25.883981251815445,0.8902664184570348,-0.089249812079359,-1.3980901718139656,-2.357084966551156,-0.43909537707677515,-1.8775875691825625,-0.9185927744453686,2.0415511703491163,22.141121886138713,-19.28826277722674,0.47949739736859537,7,0.8250102996826172,0.9578514099121094,2.7640185356140137,3.136904716491699,-1.3330678939819336,1,-0.06424584102645758,-2.0344835371377665,17.152763366699222,-2.75611070633677,17.735397338867188,1.9259110508248525,18.043027877807614,-0.06424584102645758
1076,2002-07-03,16.728605270385742,16.989625930786133,16.30910873413086,16.915048599243164,3135542.0,0.0025139985046771507,3.055549872122762,0.4210530849945692,33.15579205930079,41.66148332327923,1.2045867743932241,1.3680551425369956,2.3887687222356426,2.715341674893615,25.397242192405812,0.6805171966552734,-0.1902096355056564,-1.27177448272705,-2.3915046320714204,-0.15204433338267975,-1.8316395573992352,-0.7119094080548649,1.9009725738525347,24.33093052430355,-20.440466743176298,0.5598650746721845,7,0.7830600738525391,0.9159011840820312,2.7220683097839355,3.094954490661621,-1.538156509399414,2,-0.0777376069866087,2.8556880215320044,16.686655044555664,-2.0344835371377665,17.152763366699222,-2.75611070633677,17.735397338867188,-0.0777376069866087
1077,2002-07-05,17.656158447265625,17.72607421875,16.826486587524414,16.84513282775879,882200.0,0.05544713153833025,-1.1208733640163413,-4.349984654731458,48.74862131718592,41.320420776987476,0.1936364377948614,0.428321810879261,1.3642197646089471,1.8088410164829085,24.36458130684601,0.9974689483642578,-0.22822547163692875,-0.3225472450256355,-1.4517439611336158,0.8066494710823449,-0.8871456030796274,0.24205111302835647,0.8787361611328066,73.64530555020808,25.173131197809845,0.5645983580539903,7,-0.21440887451171875,-0.011651992797851562,1.7688794136047363,2.141765594482422,-2.316554069519043,4,-0.16974650941912384,3.055549872122762,16.728605270385742,2.8556880215320044,16.686655044555664,-2.0344835371377665,17.152763366699222,-0.16974650941912384
1078,2002-07-08,17.320562362670902,17.865907669067386,17.241323471069336,17.64683723449707,2266644.0,-0.01900731042922288,-1.57691914223885,-0.4022990938616314,33.618578237744785,39.22248308129037,0.37993418557636005,0.7262654346013555,1.603832666132618,2.16814289472968,23.09345604079728,0.6245841979980504,-0.2747433455582069,-0.6106003761291454,-1.7676309040123783,0.5464301517540875,-1.18911564007076,-0.03208511218753074,1.1234363393212803,55.91138938136068,10.051662915857321,0.5785152639416162,7,0.12118721008300426,0.32394409179687145,2.0112538337707484,2.477361679077145,-2.3165559768676776,0,-0.1759957616829847,-1.1208733640163413,17.656158447265625,3.055549872122762,16.728605270385742,2.8556880215320044,16.686655044555664,-0.1759957616829847
1079,2002-07-09,16.779876708984375,17.548954010009766,16.779876708984375,17.306577682495114,2568720.0,-0.031216402929953757,-1.9203564819676762,1.6142860483333594,31.108597023243803,37.65006643523566,0.7601563576471158,1.1821907506710048,2.044631017636565,2.7113226070805965,22.637330047863703,0.7690773010253906,-0.31693211202094673,-1.0589966773986816,-2.275696239672918,0.15770288487555462,-1.6673464585357998,-0.4506468962615635,1.576861922857809,32.267450505502225,-8.88138174193152,0.6083497811371186,7,0.4404716491699219,0.8646297454833984,2.53562593460083,3.018047332763672,-2.02290725708008,1,-0.12083335606709544,-1.57691914223885,17.320562362670902,-1.1208733640163413,17.656158447265625,3.055549872122762,16.728605270385742,-0.12083335606709544
1080,2002-07-10,16.20656394958496,17.33920669555664,16.192581176757812,17.199373245239258,7476813.0,-0.034166684853676466,-1.2465787211779213,1.884958155738163,27.58273939374037,35.36443832201949,1.1610967029673311,1.6580643650557576,2.527516924203063,3.289105070818785,22.86628717921576,1.1466255187988281,-0.44063199008412113,-1.5164816856384284,-2.8898847111014128,-0.14307866017544413,-2.2031831983699206,-0.8297801729069363,2.0664050149132223,0.8356272903950147,-34.86254036913046,0.6867015127314922,7,0.9788265228271484,1.402984619140625,2.9830894470214844,3.591360092163086,-0.8250102996826154,2,-0.08829448174494559,-1.9203564819676762,16.779876708984375,-1.57691914223885,17.320562362670902,-1.1208733640163413,17.656158447265625,-0.08829448174494559
1081,2002-07-11,16.924369812011722,16.933692932128903,16.02012062072754,16.31376838684082,9114847.0,0.04429105791083776,1.9036971025167915,-0.6150238800579458,36.94323627903317,34.31342699838462,0.3124728591350241,0.895884162215868,1.732372369820105,2.5847514455007747,22.79294536062707,0.9135723114013636,-0.5467157169461423,-0.7413445472717264,-2.148895384724934,0.6662062901814814,-1.4451199659983303,-0.03756912854512251,1.2237758852220395,48.9898979461087,17.45359743941006,0.7037754187266031,7,0.16313743591308238,0.5989484786987269,2.09865045547485,2.8735542297363246,-1.8877353668212926,3,-0.09281188480785629,-1.2465787211779213,16.20656394958496,-1.9203564819676762,16.779876708984375,-1.57691914223885,17.320562362670902,-0.09281188480785629
1082,2002-07-12,17.106151580810547,17.698108673095703,17.101491928100586,17.129457473754886,3577285.0,0.010740829396779672,-35.57398421514177,-0.038168749668110215,36.61105536448412,34.407155453190384,-0.018082115187471715,0.6861397518325774,1.4724173462275587,2.4208157690696765,21.940856613720566,0.7737388610839808,-0.6095911515320083,-0.5194774627685561,-1.943558870892673,0.9046039453555608,-1.2315181668306145,0.19256324129350233,0.8717521103027188,58.8383671377375,30.910005498190102,0.7120407040620582,7,-0.018644332885742188,0.41716670989990234,1.8108291625976562,2.6917724609375,-1.5567998886108398,4,-0.11198911752735952,1.9036971025167915,16.924369812011722,-1.2465787211779213,16.20656394958496,-1.9203564819676762,16.779876708984375,-0.11198911752735952
1083,2002-07-15,17.152763366699222,17.71209144592285,16.360380172729492,17.129457473754886,4319388.0,0.0027248551884084815,1.3673488476191737,-0.9999999999998476,38.71260229727621,35.263249436641715,-0.17436865090768805,0.62339979545483,1.3473134474490855,2.381264280373223,20.795958561728938,1.3517112731933594,-0.6837279610316926,-0.44233560562133434,-1.8800989583456023,0.9954277471029336,-1.1612172819834683,0.2765460707407996,0.6685176787831857,66.94221490733663,38.82038044415638,0.7188816763621337,7,-0.20974922180176137,0.3705549240112269,1.722267627716061,2.6451606750488246,-1.654683113098148,0,-0.10570652379387158,-35.57398421514177,17.106151580810547,1.9036971025167915,16.924369812011722,-1.2465787211779213,16.20656394958496,-0.10570652379387158
1084,2002-07-16,16.714622497558597,17.152763366699222,16.7099609375,17.148101806640625,2664406.0,-0.02554345674652292,-1.000000000000016,-18.599558065307974,37.19513042783957,35.96403915553874,0.21801233121058772,0.9649058922815321,1.7157297700278527,2.8310596182446304,20.925433246737313,0.4428024291992223,-0.7769654340313572,-0.787721061706538,-2.19987036037422,0.624428236961144,-1.4937957110403808,-0.08164641237269521,0.9974689483642543,41.04691797808561,10.117766281291765,0.7060746493338412,7,0.22839164733886363,0.8086957931518519,2.154582023620602,3.0833015441894496,-1.5661220550537127,1,-0.10234249155224606,1.3673488476191737,17.152763366699222,-35.57398421514177,17.106151580810547,1.9036971025167915,16.924369812011722,-0.10234249155224606
1085,2002-07-17,16.64936637878418,17.031574249267578,16.337074279785153,16.947675704956055,2684573.0,-0.0039041335683142053,1.9800060562907826,0.6881743140257374,37.55497491488335,36.45283725060347,0.3100252714912912,0.9457613252293058,1.7328071146208437,2.9080067599070283,21.185725175922503,0.6944999694824254,-0.8170478507830516,-0.7686117172241218,-2.1724707754767785,0.6352473410285349,-1.4705412463504501,-0.06668218809779347,1.0627250671386719,37.190106867475315,5.175024685692712,0.7019295291263283,7,0.29364776611328125,0.8739519119262695,2.1930370330810547,3.148557662963867,-0.7783994674682617,2,-0.11366179852293434,-1.000000000000016,16.714622497558597,1.3673488476191737,17.152763366699222,-35.57398421514177,17.106151580810547,-0.11366179852293434
1086,2002-07-18,16.31376838684082,16.640043258666992,16.10868263244629,16.430295944213867,3396640.0,-0.0201568026258947,-1.0177010378718196,0.39062659846547315,34.45096539399536,34.86420881469342,0.6488207943678148,1.1865433075473888,2.01548359144547,3.2524210546618875,21.684034942357695,0.5406837463378906,-0.7967277972955387,-1.005394840240477,-2.4288710024395357,0.4180813219585815,-1.7171329213400064,-0.2936567591409478,1.2629653930664055,12.790609149132573,-18.523113997372334,0.7117380810995297,7,0.6292457580566406,1.0767087936401367,2.4552230834960938,3.4841556549072266,-0.3868684768676758,3,-0.0571428203976726,1.9800060562907826,16.64936637878418,-1.000000000000016,16.714622497558597,1.3673488476191737,17.152763366699222,-0.0571428203976726
1087,2002-07-19,15.787067413330078,16.243852615356445,15.609946250915527,16.150630950927734,3409513.0,-0.03228567189513343,1.3050852747588102,3.1199790486790846,33.14516379198258,34.811607209608724,0.9862208512246227,1.5957222494073378,2.483704496100593,3.7819136951823396,22.357800947641383,0.703822135925293,-0.7541816731564417,-1.4055476188659668,-2.9032048803707617,0.09210964263882637,-2.1543762496183625,-0.6567189881135711,1.6651373138427736,8.425733999498245,-25.489824187432408,0.7488286307523967,7,0.8739514350891113,1.398322582244873,2.981924057006836,4.010856628417969,0.19576454162597656,4,-0.04753466546332774,-1.0177010378718196,16.31376838684082,1.9800060562907826,16.64936637878418,-1.000000000000016,16.714622497558597,-0.04753466546332774
1088,2002-07-22,15.614606857299805,16.034103393554688,15.106550216674805,15.847661018371582,3561409.0,-0.010924166693850546,2.061540229125254,0.6410273225190439,35.677076950565095,35.3192160904222,0.9959812347783625,1.6219005882672235,2.6034910621979925,3.959168378417367,23.62789957346976,0.9275531768798828,-0.7319780938359273,-1.4323494911193855,-2.949775004019539,0.08507602178077,-2.1910622475694623,-0.6736367346693086,1.6533720222473143,24.829116195394274,-12.634475948462228,0.7587127564500775,7,0.7947139739990234,1.3190851211547852,3.086798667907715,4.115731239318848,0.17712116241455078,0,-0.004179110348179638,1.3050852747588102,15.787067413330078,-1.0177010378718196,16.31376838684082,1.9800060562907826,16.64936637878418,-0.004179110348179638
1089,2002-07-23,15.064599990844727,15.824356079101562,14.89214038848877,15.614606857299805,4190233.0,-0.035223869001732244,-1.0833356422328266,2.3599959079283885,35.12820441076896,36.15760109231426,1.4271708620905343,2.0195833634333837,3.109124422673837,4.501740041635578,24.767478531276264,0.932215690612793,-0.867339250761674,-1.8199177742004409,-3.457339303896436,-0.18249624450444557,-2.6386285390484403,-1.0012070093524414,1.9440074491577164,8.06099246709956,-30.046133444986793,0.8187107648479981,7,1.237515926361084,1.7618870735168457,3.4130735397338867,4.4420061111450195,0.5080575942993182,1,0.028774760897719798,2.061540229125254,15.614606857299805,1.3050852747588102,15.787067413330078,-1.0177010378718196,16.31376838684082,0.028774760897719798
1090,2002-07-24,16.010799407958984,16.010799407958984,14.570526123046875,14.845529556274414,4093475.0,0.0628094617639563,1.4719995678768842,-2.1186460074489704,44.35483943549745,36.981112554143635,0.5031986579215975,0.959203075027645,2.117662334805864,3.539317024777631,26.493010431265752,1.4402732849121094,-0.8958878989733208,-0.7700094223022447,-2.3489915656616454,0.808972721057156,-1.5595004939819432,0.019481649377455668,0.701502644831546,69.59465375388356,28.516199326549014,0.7894910716797003,7,0.1305093765258789,0.6548805236816406,2.466874122619629,3.4958066940307617,-0.5593290328979492,2,-0.05385733363353795,-1.0833356422328266,15.064599990844727,2.061540229125254,15.614606857299805,1.3050852747588102,15.787067413330078,-0.05385733363353795
1091,2002-07-25,15.045955657958984,15.85232162475586,14.780275344848633,15.847661018371582,5751032.0,-0.06026205971454335,1.643677322932235,-0.6879997446545225,29.591848299730813,36.20120065805993,1.3114849216635633,1.785413892991862,3.00887015478191,4.4736776059088825,27.84120170733202,1.2305240631103516,-0.8948080843832109,-1.588728427886963,-3.24401029342015,0.06655343764622224,-2.4163693606535546,-0.7610874951203694,1.323662246072562,28.41223975698303,-8.193670550997975,0.8276409327665929,7,1.095353126525879,1.6197242736816406,3.431717872619629,4.460650444030762,0.2097482681274414,3,0.054832758524083536,1.4719995678768842,16.010799407958984,-1.0833356422328266,15.064599990844727,2.061540229125254,15.614606857299805,0.054832758524083536
1092,2002-07-26,15.218416213989258,15.591301918029785,15.0086669921875,15.045955657958984,2847411.0,0.01146225337564677,-3.7169681668326655,-0.21511712974142597,33.133891920281386,35.581343949504955,0.942167996786047,1.4656342988037743,2.7437252205324434,4.26725950387463,29.609748603487873,0.5826349258422852,-0.816056320830608,-1.2750372886657715,-2.906198428477534,0.35612385114598943,-2.090617858571651,-0.45945671875989014,0.8633470050847407,44.267569878123794,9.686300533161514,0.8155805699058807,7,0.6432285308837908,1.4472637176513672,3.2592573165893555,4.288189888000488,-0.4288196563720703,4,0.04655436452924877,1.643677322932235,15.045955657958984,1.4719995678768842,16.010799407958984,-1.0833356422328266,15.064599990844727,0.04655436452924877
1093,2002-07-29,16.420974731445312,16.420974731445312,15.381553649902346,15.381553649902346,2986005.0,0.07901995191527389,-1.0000000000000033,6.027007597960595,47.39689854533543,36.71487374033783,-0.41919384675174953,0.1681759756379293,1.46024471227528,3.0346378429219882,30.807770520946338,1.2025585174560547,-0.805835602355728,-0.006757640838621626,-1.5295462873737726,1.5160310056965276,-0.7681519641061954,0.7546366824289539,-1.8504486083984375,100.0,62.43575826373434,0.761394323267575,7,-0.6199245452880859,0.2447052001953125,2.056698799133301,3.0856313705444336,-1.3890018463134766,0,-0.026681898221926903,-3.7169681668326655,15.218416213989258,1.643677322932235,15.045955657958984,1.4719995678768842,16.010799407958984,-0.026681898221926903
1094,2002-07-30,16.150630950927734,16.332412719726562,15.819695472717285,16.08071517944336,3707941.0,-0.016463321144991716,1.365590404280409,0.06726414609619871,49.57567166870064,38.05050671298419,-0.26514879290353655,0.3790259204356943,1.652219519397594,3.2726691084185617,31.17762115844084,0.6012792587280273,-0.8193011790602647,-0.22699480056762766,-1.7148832217163807,1.2608936205811254,-0.9709390111420042,0.5169494100067489,-1.54309585571289,85.39036538001665,41.39647137181677,0.7439442105743769,7,-0.5453462600708008,0.4451332092285156,2.327042579650879,3.3559751510620117,-1.1279802322387695,1,-0.022222223534416274,-1.0000000000000033,16.420974731445312,-3.7169681668326655,15.218416213989258,1.643677322932235,15.045955657958984,-0.022222223534416274
1095,2002-07-31,15.614606857299805,16.150630950927734,15.381553649902346,16.150630950927734,4703420.0,-0.0331890497192705,1.8695624326141889,-7.666712134439109,39.781825540786045,38.642824507072035,0.12142819430324536,0.8755044102336349,2.1131496724743357,3.7708518121839703,30.724584174398274,0.7690773010253888,-0.8742178752284495,-0.7094164848327651,-2.2273680923850847,0.8085351227195545,-1.468392288608925,0.049559318943394715,-0.970802969360351,50.8521865289311,7.180838776379858,0.7589758037761597,7,-0.11885643005371094,0.9811573028564453,2.7034244537353516,3.8919992446899414,-0.22373104095458984,2,-0.0026865404002246462,1.365590404280409,16.150630950927734,-1.0000000000000033,16.420974731445312,-3.7169681668326655,15.218416213989258,-0.0026865404002246462
1096,2002-08-01,15.428163528442385,15.754440307617188,15.288331985473633,15.614606857299805,4533931.0,-0.01194031528051298,-1.0000081841767128,0.34782639637619717,36.91861563035024,39.062096933557335,0.18890267010678663,1.011380587719307,2.240619098202435,3.9208879555906666,30.276781041943835,0.4661083221435547,-0.897078973356761,-0.8308377265930158,-2.3867542428585384,0.7250787896725068,-1.608795984725779,-0.052879468460254486,-0.7488162236328133,29.702912799680327,-11.552139693663598,0.7779582581327616,8,0.06758689880370916,0.946199417114256,2.8828763961791974,4.0784425735473615,-0.04660987854003906,3,0.0015106688865258455,1.8695624326141889,15.614606857299805,1.365590404280409,16.150630950927734,-1.0000000000000033,16.420974731445312,0.0015106688865258455
1097,2002-08-02,14.659087181091307,15.157821655273438,14.570526123046875,15.15316104888916,3946298.0,-0.049848858934717466,1.3333383852927359,2.649994884910521,32.527770178825776,38.712173958919635,0.8729483096813127,1.6278732714978634,2.951538154535948,4.6442499105723005,31.504494971840614,0.8576374053955096,-0.9459570667157298,-1.4500605106353763,-3.0166671009592694,0.11654607968851494,-2.233363805797323,-0.6667572154734298,1.7618875503540057,4.785923675074737,-31.84759673823807,0.7833032951619459,8,0.8366632461547869,1.7152757644653338,3.5261034965515154,4.847518920898439,0.8250093460083026,4,0.040699447218288665,-1.0000081841767128,15.428163528442385,1.8695624326141889,15.614606857299805,1.365590404280409,16.150630950927734,0.040699447218288665
1098,2002-08-05,14.272216796875,14.775613784790039,14.192978858947756,14.677730560302734,2953180.0,-0.026391164704670622,-1.0661192520621117,0.8207553361102825,32.76316207465986,38.44939147712973,1.172697321901195,1.8705646034174066,3.2708000965127226,4.985669136828022,33.14854099337611,0.5826349258422834,-0.9634281154072912,-1.6845136165618904,-3.3451974367222306,-0.02382979640155014,-2.5148555266420587,-0.8541717064817202,2.111748962402345,3.7036871940691705,-31.03433202254033,0.83034191008017,8,1.0347599983215332,1.901719570159912,3.944436550140381,5.234389305114746,0.838994026184082,0,0.036250833917788494,1.3333383852927359,14.659087181091307,-1.0000081841767128,15.428163528442385,1.8695624326141889,15.614606857299805,0.036250833917788494
1099,2002-08-06,14.752307891845705,14.86883544921875,14.272216796875,14.272216796875,2665908.0,0.033638158795053164,-1.4854393617951103,-1.18390826223155,37.35239984018276,37.671342633205875,0.7192900321398952,1.297297868579415,2.7214250538305773,4.463275850200878,34.25574559730492,0.59661865234375,-0.9218503680496113,-1.1030440807342519,-2.799318517710274,0.5932303562417705,-1.9511812992222648,-0.2549068622462407,1.5440183914184562,28.571421612112964,-5.614502131882531,0.8481372184880116,8,0.5546689033508283,1.4216284751892072,3.464345455169676,4.754298210144041,-0.18644332885742543,1,0.018957372320077104,-1.0661192520621117,14.272216796875,1.3333383852927359,14.659087181091307,-1.0000081841767128,15.428163528442385,0.018957372320077104
1100,2002-08-07,14.775613784790039,15.171805381774902,14.412050247192385,15.031972885131836,3903604.0,0.0015798133495583677,1.834779792976569,-0.5339801196634149,39.299623699001664,38.74998434423597,0.5613826628208969,1.2240498060282086,2.644807568205163,4.3972249643804915,34.59795615203802,0.7597551345825178,-0.8942048636211748,-1.0081906795501716,-2.761833616799482,0.7454522576991387,-1.8850121481748268,-0.13136921092551646,1.4365786015014663,37.31343648213436,0.40375208937771134,0.876821468624655,8,0.5313630104064941,1.2538294792175328,3.235952377319336,4.614465713500977,-0.23305416107177734,2,0.016719233291900615,-1.4854393617951103,14.752307891845705,-1.0661192520621117,14.272216796875,1.3333383852927359,14.659087181091307,0.016719233291900615
1101,2002-08-08,15.35358715057373,15.36756992340088,14.542559623718262,14.682392120361328,2272222.0,0.03911670771867737,1.3600023461274506,-2.618182968022261,47.00579675355978,40.291307103489125,0.03535371232941742,0.550592744932942,2.010574498733483,3.772735373453841,34.664542681806644,0.825010299682619,-0.8042656563460753,-0.3516781806945808,-2.0292912460041563,1.3259348846149948,-1.1904847133493668,0.487128351960207,0.7778366946240247,98.80956247239456,55.88866718507062,0.8388065326547873,8,-0.046610355377197266,0.6758561134338414,2.224498748779297,3.6030120849609375,-0.6199235916137695,3,0.0024286614851494193,1.834779792976569,14.775613784790039,-1.4854393617951103,14.752307891845705,-1.0661192520621117,14.272216796875,0.0024286614851494193
1102,2002-08-09,15.190448760986328,15.288331985473633,14.938751220703125,15.050617218017578,1569594.0,-0.010625425054581195,1.0833304916169366,0.2083322084856614,47.06641032500724,40.25458619011933,0.21691907460701998,0.5932700477951514,2.1151488826141787,3.8806430969615455,36.065022979642436,0.41483592987060547,-0.8454854609122275,-0.4190314292907722,-1.9741512952038995,1.1360884366223551,-1.1965913622473359,0.3585285036657915,0.863437284761428,84.92061043414986,38.07079695141992,0.7775599329565641,8,0.07224702835083008,0.8389945030212438,2.387637138366699,3.76615047454834,-0.6199226379394531,4,0.012580595341385337,1.3600023461274506,15.35358715057373,1.834779792976569,14.775613784790039,-1.4854393617951103,14.752307891845705,0.012580595341385337
1103,2002-08-12,15.339604377746582,15.381553649902346,14.86883544921875,15.055277824401855,1886259.0,0.009819039523264905,1.7848085529587099,2.0333506110868615,52.01365607173558,40.525473346012106,-0.11371894187468001,0.31759559524481595,1.8933794107276327,3.678200751496796,36.72000677004932,0.5127182006835955,-0.6929579629982765,-0.17921786308288645,-1.5567917986705204,1.1983560725047493,-0.8680048308767034,0.5095691047109305,0.6398453805291737,96.21852712805085,42.62550150745353,0.6887869677938178,8,-0.1677994728088379,0.6898388862609899,2.203523635864258,3.616994857788086,-1.1233205795288086,0,0.009419548626863117,1.0833304916169366,15.190448760986328,1.3600023461274506,15.35358715057373,1.834779792976569,14.775613784790039,0.009419548626863117
1104,2002-08-13,15.004006385803224,15.381553649902346,15.004006385803224,15.148500442504885,2095224.0,-0.021877877921689715,-4.225782606113007,-0.5081975461028114,41.90405316136404,40.76127641496521,0.04707624815368128,0.5464862422423931,2.1655423169516492,3.96255943575307,37.41038669836726,0.3775472640991211,-0.5866055907602874,-0.4292850494384748,-1.702731181173979,0.8441610822970294,-1.0660081153062269,0.20743801642927728,0.9039845364994115,61.05766487834916,9.09676763687277,0.6367230658677525,8,-0.03029680252075373,0.9485287666320783,2.5391216278076154,3.9525928497314435,-1.7152767181396502,1,0.007145054094171321,1.7848085529587099,15.339604377746582,1.0833304916169366,15.190448760986328,1.3600023461274506,15.35358715057373,0.007145054094171321
1105,2002-08-14,14.756969451904295,15.031972885131836,14.188318252563475,15.031972885131836,5783428.0,-0.01646473132220705,5.135593455448373,1.9032162256704168,47.37288911453087,41.92286235765195,0.1784270958439631,0.6793088884004685,2.3533804437811323,4.156772460877862,38.064759076132695,0.8436546325683612,-0.6886079553709106,-0.5817021369934103,-1.75171552782483,0.5883112538380111,-1.166708832409121,0.0033045584223003743,1.082420987864145,47.65624625359042,-6.9825281359930855,0.5850066954157106,8,0.027966499328615058,1.193235397338869,2.67545795440674,4.180985450744631,-1.4262895584106428,2,-0.012950144644458428,-4.225782606113007,15.004006385803224,1.7848085529587099,15.339604377746582,1.0833304916169366,15.190448760986328,-0.012950144644458428
1106,2002-08-15,15.381553649902346,15.451470375061035,14.663747787475586,14.756969451904295,3390847.0,0.04232469275169848,1.0609743621732892,-2.271186910896718,51.370396136466994,44.016487464056524,-0.5067546809119197,-0.01970569385267318,1.6666187925148659,3.4872975831912942,38.267311817234585,0.7877225875854492,-0.7859361533890841,0.08949279785156428,-0.9875399417135444,1.166525537416673,-0.4490235719309901,0.6280091676341186,0.3587724586337959,94.46490063125198,36.923255152277235,0.5385163697825545,8,-0.5616593360900897,0.5686511993408185,2.015915870666502,3.5214433670043928,-2.214011192321781,3,-0.054545466945688625,5.135593455448373,14.756969451904295,-4.225782606113007,15.004006385803224,1.7848085529587099,15.339604377746582,-0.054545466945688625
1107,2002-08-16,15.03663444519043,15.334942817687988,14.962057113647461,15.334942817687988,2337657.0,-0.022424211010316664,1.5000015984705835,-0.47761114266693266,36.41354585163631,44.42208566149836,-0.11471150692332088,0.2804912858925661,1.954589011845819,3.7862043013540934,38.05525411353773,0.4194965362548846,-0.7810657685694338,-0.21790475845336843,-1.2744185291639667,0.8386090122572298,-0.7461616438086676,0.3103521269019307,0.6105711919873524,67.15867214390825,14.368595587003917,0.5282568853552988,8,-0.21674013137817383,0.9135704040527344,2.2687783241271973,3.5820369720458984,-2.1953678131103516,4,-0.020148849620227116,1.0609743621732892,15.381553649902346,5.135593455448373,14.756969451904295,-4.225782606113007,15.004006385803224,-0.020148849620227116
1108,2002-08-19,15.549351692199707,15.591301918029785,14.86883544921875,15.101888656616213,2357395.0,0.034097872690738606,1.7192928613092835,-1.5000015984705775,44.36681015142292,45.20146458496948,-0.4774215952545813,-0.25019289591796934,1.3838461676300433,3.2267142005271907,37.277082475103875,0.7224664688110352,-0.7290045497107265,0.2980752468109138,-0.7541508823728442,1.3503013759946718,-0.2280378177809652,0.8241883114027928,-1.3610334396362322,97.00992770887784,46.346545493361646,0.5261130645918793,8,-0.6595416069030762,0.40085315704345703,1.75606107711792,2.857240676879883,-2.4051151275634766,0,-0.06294960642274605,1.5000015984705835,15.03663444519043,1.0609743621732892,15.381553649902346,5.135593455448373,14.756969451904295,-0.06294960642274605
1109,2002-08-20,15.498080253601074,15.670539855957033,15.171805381774902,15.334942817687988,2402664.0,-0.003297336095649084,-1.0380953494444582,0.36458304472089814,48.799234887765664,46.25697693927659,-0.3455786344871239,-0.17368607085419896,1.3638798321930494,3.2241881940426538,36.25022793500642,0.4987344741821307,-0.5650582984103423,0.22512979507446218,-0.828762533602319,1.2790221237512416,-0.3018163692639284,0.7520759594128528,-1.281702327728274,88.3647895860436,36.166897037280044,0.5269461643383899,8,-0.5686511993408203,0.17246055603027344,1.7350859642028809,2.824612617492676,-1.0021314620971697,1,-0.0827067891254123,1.7192928613092835,15.549351692199707,1.5000015984705835,15.03663444519043,1.0609743621732892,15.381553649902346,-0.0827067891254123
1110,2002-08-21,15.148500442504885,15.29299259185791,14.826885223388672,14.915446281433105,4424300.0,-0.022556329905116024,-1.2727173384856114,1.428575604166921,47.211910684696655,46.279878487180696,0.06979762055702743,0.1138155373840295,1.6399967833991465,3.5199964479216828,35.08232751160652,0.6711950302124023,-0.37207745130213965,-0.08133506774902166,-1.0770798777042945,0.9144097422062512,-0.5792074727266581,0.41653733722861475,-0.8739560394287142,48.14823936390909,-6.6102866713673265,0.4978724049776366,8,-0.21907138824463068,0.46144580841064275,2.0846657752990705,3.1625394821166974,-0.9415388107299822,2,-0.12276929864443975,-1.0380953494444582,15.498080253601074,1.7192928613092835,15.549351692199707,1.5000015984705835,15.03663444519043,-0.12276929864443975
1111,2002-08-22,15.870966911315918,15.870966911315918,15.031972885131836,15.031972885131836,2859640.0,0.047692276311645854,1.0,3.599995907928361,62.19511914239892,47.960846133557546,-0.6387298237439172,-0.5730549030665131,0.8655234594531116,2.7508371280823454,33.49045313532216,0.838994026184082,-0.21945336140524674,0.5998808383941654,-0.43150731112141116,1.631268987909742,0.08418676363637623,1.1155749131519546,-1.5405826901245128,100.0,37.31251940355578,0.5156940747577884,8,-0.8413243293762207,-0.4567861557006836,1.362199306488037,2.3864707946777344,-2.3585052490234375,3,-0.16005874323958513,-1.2727173384856114,15.148500442504885,-1.0380953494444582,15.498080253601074,1.7192928613092835,15.549351692199707,-0.16005874323958513
1112,2002-08-23,15.926899909973145,16.17393684387207,15.847661018371582,15.870966911315918,3829158.0,0.0035242338396752615,-5.363577181332887,0.06666674244585671,67.83920806982441,49.71924080001186,-0.6472796473163065,-0.6041644397011776,0.7624204950873761,2.6529745040313166,31.642245201895626,0.3262758255004883,-0.07892745546015689,0.6203896522521966,-0.45126302258133677,1.6920423270857299,0.08456331483542989,1.1562159896689632,-1.5040807273742693,81.66091557721634,11.036817187882463,0.5358263374167669,8,-0.7457723617553711,-0.62225341796875,1.2398457527160645,2.162738800048828,-1.9343471527099592,4,-0.17325138401006202,1.0,15.870966911315918,-1.2727173384856114,15.148500442504885,-1.0380953494444582,15.498080253601074,-0.17325138401006202
1113,2002-08-26,15.982831954956055,16.00613784790039,15.759100914001465,15.847661018371582,4702132.0,0.003511797355358892,1.717936342222199,2.4166581415174764,64.6017737170834,52.24120975064735,-0.6731650639428572,-0.7321413265619228,0.6636540343901203,2.5535238832942113,31.295864533710937,0.24703693389892578,-0.04212755816861069,0.6982288360595703,-0.2923445156012541,1.688802187720393,0.20294216022915812,1.1935155118899825,-1.419923359455323,85.81309832451437,9.461915357823301,0.4952866758304115,8,-0.8017044067382812,-0.6781854629516602,0.9403724670410156,1.901719570159912,-2.745373725891115,0,-0.19655874076194746,-5.363577181332887,15.926899909973145,1.0,15.870966911315918,-1.2727173384856114,15.148500442504885,-0.19655874076194746
1114,2002-08-27,15.791728019714355,16.150630950927734,15.693845748901367,15.964187622070312,2620425.0,-0.011956825660201065,-1.4810171168394581,-1.2758630421132098,61.595745630235754,53.82152714128122,-0.4007110946295249,-0.6000700388035742,0.7828241942177101,2.6962071069808644,30.84783975860401,0.4567852020263672,0.005036050701933803,0.5250700473785397,-0.4109461273942969,1.4610862221513745,0.05706195999212227,0.9930781347649571,-1.0999371643439169,71.62626744619061,-9.26376232204187,0.4680080873864175,8,-0.37288570404052734,-0.48708152770996094,0.8797783851623535,1.84112548828125,-2.596219062805176,1,-0.16765052258834523,1.717936342222199,15.982831954956055,-5.363577181332887,15.926899909973145,1.0,15.870966911315918,-0.16765052258834523
1115,2002-08-28,15.572657585144045,15.856983184814453,15.526046752929688,15.675201416015625,4252236.0,-0.013872480218556471,-2.380947509438558,0.5945962386016033,52.72305865662189,53.971822976853986,-0.06008602507686511,-0.4050717136672457,0.933445329564071,2.865537899505716,30.043880091666527,0.3309364318847656,-0.005426582346217401,0.3080970764160167,-0.6248190282051365,1.241013181037168,-0.15836097589455989,0.7745551287265933,-0.762295050693476,47.346914574140236,-29.984418388993525,0.46645805231057597,8,-0.07224655151367365,-0.2680110931396502,0.9916439056396467,1.9529910087585431,-2.4470653533935565,2,-0.06914097916512951,-1.4810171168394581,15.791728019714355,1.717936342222199,15.982831954956055,-5.363577181332887,15.926899909973145,-0.06914097916512951
1116,2002-08-29,15.451470375061035,15.488758087158205,15.106550216674805,15.456130981445312,7054378.0,-0.007782050650020023,9.933529756789063,0.04544989537316982,53.278708358938786,55.84572992210981,0.080530490916777,-0.2972911578350388,0.9848663637704291,2.9297474650705553,29.307705668614915,0.46610736846924006,0.0890467406606632,0.1857445240020752,-0.7480898314615914,1.1195788794657417,-0.2811726537297581,0.6526617017339085,-0.5320218958567455,32.31445378811975,-42.23694207537858,0.4669171777318331,8,0.04894065856933594,-0.14682388305664062,0.952023983001709,1.9133710861206055,-3.122921943664551,3,-0.08054306244503395,-2.380947509438558,15.572657585144045,-1.4810171168394581,15.791728019714355,1.717936342222199,15.982831954956055,-0.08054306244503395
1117,2002-08-30,15.255703926086426,15.684523582458494,15.237059593200685,15.381553649902346,3246675.0,-0.012669761791122447,-4.485698251521446,27.002864743196618,48.95831902604676,56.35589757484579,0.3471460081234259,-0.05748311158694008,1.106251835158858,3.063693647325181,27.807158415651863,0.44746398925780895,0.1598545648861247,-0.039852762222290394,-0.929147426835442,0.8494419023908613,-0.4845000945288671,0.4047945700842863,-0.2358963777087144,14.285649042106396,-55.148702006787516,0.4446473323065761,8,0.2447071075439453,0.04894256591796875,1.1477904319763184,2.109137535095215,-2.456386566162111,4,-0.11426822860747154,9.933529756789063,15.451470375061035,-2.380947509438558,15.572657585144045,-1.4810171168394581,15.791728019714355,-0.11426822860747154
1118,2002-09-03,14.789596557617188,15.255703926086426,14.63111972808838,15.255703926086426,5081658.0,-0.030552989932651986,1.680001391307187,3.7036820927077523,47.42151815781076,56.20281793818414,0.7757242142726923,0.4736570826319202,1.4842665642053348,3.469108198448037,26.208830759787144,0.6245841979980451,0.14762724261200866,-0.5318291187286377,-1.320151892861464,0.25649365540419033,-0.9259905057950508,-0.13766773166222457,1.3843402862548828,10.429460944202672,-57.58328266896916,0.39416138706641385,9,0.6129317283630371,0.515049934387207,1.4740657806396484,2.575244903564453,-2.1580781936645526,1,-0.053892193559769264,-4.485698251521446,15.255703926086426,9.933529756789063,15.451470375061035,-2.380947509438558,15.572657585144045,-0.053892193559769264
1119,2002-09-04,15.031972885131836,15.092567443847654,14.663747787475586,14.663747787475586,2097369.0,0.016388298799794976,-1.3291169401624303,-0.7900005933515977,53.310888886439464,56.88048218282223,0.5143688140513039,0.2669958343703911,1.1617098483568533,3.164227424482121,24.70191962501013,0.42881965637206854,0.2655994248990261,-0.3034360408782959,-1.058472188122014,0.4516001063654205,-0.680954114500155,0.07408203274356318,1.1111076164245617,32.6996579304206,-36.32292960789697,0.3775180736218584,9,0.37055540084838867,0.2283926010131836,1.2013921737670898,2.3328685760498047,-1.6826486587524414,2,-0.1193798491907776,1.680001391307187,14.789596557617188,-4.485698251521446,15.255703926086426,9.933529756789063,15.451470375061035,-0.1193798491907776
1120,2002-09-05,15.022650718688965,15.334942817687988,14.682392120361328,14.80824089050293,3476235.0,-0.0006201558846671285,-1.8000016368319935,0.58227923504061,44.927529980970974,54.96186116488579,0.5631869708708255,0.31175833155186616,1.0964530895578335,3.1106540758812358,23.528881748108674,0.6525506973266602,0.2999415024712473,-0.3251100540161129,-1.049028304138993,0.3988081961067689,-0.6870691790775538,0.036849071045327975,1.0901905673980714,37.16817524222004,-27.45320177502648,0.3619591250614409,9,0.37987756729125977,0.1584768295288086,1.077873706817627,2.342190742492676,-1.5614604949951172,3,-0.12162579001498885,-1.3291169401624303,15.031972885131836,1.680001391307187,14.789596557617188,-4.485698251521446,15.255703926086426,-0.12162579001498885
1121,2002-09-06,15.390875816345215,15.48409652709961,15.05993938446045,15.241721153259276,1688451.0,0.02451132656623356,1.5277836191169032,0.6956521739130518,54.973820587401164,53.532373666838765,0.13376617418109582,-0.05642278299526993,0.660146824786036,2.684236379843007,22.556654726584334,0.46144580841064453,0.31724996757361446,0.041250610351562855,-0.6829228486846013,0.7654240693877252,-0.32083611916651833,0.40333733986964404,0.6923310385818482,72.12391383465489,7.500307384498683,0.36208672951808135,9,-4.76837158203125e-07,-0.2097482681274414,0.654881477355957,1.787522315979004,-1.8644304275512695,4,-0.14718353988594857,-1.8000016368319935,15.022650718688965,-1.3291169401624303,15.031972885131836,1.680001391307187,14.789596557617188,-0.14718353988594857
1122,2002-09-09,15.381553649902346,15.479435920715332,14.826885223388672,15.092567443847654,3936859.0,-0.0006056943447603214,1.6923143510303011,1.937493606138108,47.256107165102065,51.60507738328529,0.06436442220325844,-0.0337814265761196,0.5974715954110366,2.632711511179229,21.641905421459434,0.6525506973266602,0.3731184278202644,0.0223731994628924,-0.6979900751388204,0.7427364740646034,-0.337808437837964,0.3825548367637488,0.6726114624879447,87.97823372029208,26.317295075425733,0.3601816373008559,9,0.009321689605711114,-0.2004261016845721,0.5535030364990217,1.7828617095947248,-1.053403854370119,0,-0.19848484021802593,1.5277836191169032,15.390875816345215,-1.8000016368319935,15.022650718688965,-1.3291169401624303,15.031972885131836,-0.19848484021802593
1123,2002-09-10,15.48409652709961,15.567996978759766,15.223076820373535,15.34426498413086,2556491.0,0.006666613759001905,1.2424172908089877,0.4838692644806952,49.77510425757411,50.291672786322884,-0.13003889975468041,-0.1316964277047994,0.4325558182940785,2.467439536746838,20.799377086918376,0.34492015838623047,0.28427670876473066,0.11769146919250417,-0.6047404368538842,0.8401233752388926,-0.24352448383069003,0.4789074222156984,0.5416076776046417,90.72153423316817,31.09845410009767,0.36121595302319426,9,-0.24004507064819336,-0.30296897888183594,0.4509601593017578,1.4286203384399414,-1.6500205993652344,1,-0.17338946205072459,1.6923143510303011,15.381553649902346,1.5277836191169032,15.390875816345215,-1.8000016368319935,15.022650718688965,-0.17338946205072459
1124,2002-09-11,15.111210823059082,15.675201416015625,15.064599990844727,15.614606857299805,3258475.0,-0.02408185090992676,-1.0468766733962172,-3.600017732431253,49.40474541262264,49.922971314767416,0.15216573299404956,0.26312301722339626,0.7562325718998366,2.7728559789829603,19.98861304555173,0.6106014251708984,0.14705731239432218,-0.2605544567108158,-0.9731891516487785,0.45208023822714516,-0.6168718041797963,0.09576289075816469,0.8866016921128512,43.19245443961592,-17.14342411673025,0.3563173474689808,9,0.04661083221435547,0.0699167251586914,0.6292457580566406,1.4985365867614746,-0.9415369033813477,2,-0.1640962122851558,1.2424172908089877,15.48409652709961,1.6923143510303011,15.381553649902346,1.5277836191169032,15.390875816345215,-0.1640962122851558
1125,2002-09-12,14.56586456298828,14.766290664672852,14.5006103515625,14.570526123046875,4614384.0,-0.036088852604625576,-2.931054919004346,0.009260224041348686,27.917954450765748,47.10510976941485,0.6031023006235863,0.8362953958148616,1.260044691702193,3.248067641423903,18.578686532664673,0.610600471496582,0.008088351599340626,-0.7963454723358172,-1.5477588761722583,-0.04493206849937437,-1.1720521742540377,-0.4206387704175967,1.404614096441982,5.555483384863057,-47.707486147821065,0.3757067019182212,9,0.5267024040222186,0.615262985229494,1.1745920181274432,2.043882846832277,-0.5360231399536115,3,-0.08351995388588895,-1.0468766733962172,15.111210823059082,1.2424172908089877,15.48409652709961,1.6923143510303011,15.381553649902346,-0.08351995388588895
1126,2002-09-13,14.542559623718262,14.682392120361328,14.244251251220705,14.56586456298828,4466779.0,-0.0015999695156603266,2.4181680201478213,4.99938625204354,26.31576371140585,44.58927029001031,0.5407894347563911,0.8364051449174017,1.2393359532047512,3.1982321360170864,17.99534992082267,0.4381408691406232,-0.11492569913077588,-0.7777007102966316,-1.6135062863389287,0.058104865745665535,-1.1956034983177801,-0.359797922275483,1.3691243033972889,20.846873625421438,-27.633259213684525,0.41790278802114816,9,0.41716670989990234,0.6385679244995117,1.1256504058837908,2.067187786102295,0.45212459564208984,4,-0.07435894560547296,-2.931054919004346,14.56586456298828,-1.0468766733962172,15.111210823059082,1.2424172908089877,15.48409652709961,-0.07435894560547296
1127,2002-09-16,14.733663558959961,14.775613784790039,14.44933795928955,14.467982292175293,2767815.0,0.013141010948995335,-1.1538495437332972,-11.400212792078456,29.5731636950228,42.60611979414499,0.2993236596863582,0.6550229711273534,0.9756291317982146,2.928030444994903,17.312990161442887,0.3262758255004883,-0.1759799446059489,-0.5714482307434086,-1.4392675944699889,0.2963711329831735,-1.0053579126066996,-0.13753854888011752,1.0779744076018982,34.20191141383301,-9.16110996613724,0.433909681863291,9,0.22606277465820312,0.4474639892578125,0.9345464706420916,1.8760838508605957,0.17246055603027344,0,-0.0819360483789432,2.4181680201478213,14.542559623718262,-2.931054919004346,14.56586456298828,-1.0468766733962172,15.111210823059082,-0.0819360483789432
1128,2002-09-17,14.570526123046875,15.055277824401855,14.495948791503904,14.915446281433105,3246246.0,-0.011072428473763885,-1.264147082951301,-1.2982479440892791,29.846147260085303,39.99892628010563,0.4784300166491029,0.7811176409082634,1.07359001614903,3.013741971243917,16.87747366409365,0.559329032897951,-0.24085107760639524,-0.6856443881988525,-1.604377225514952,0.23308844911724869,-1.1450108068569023,-0.22627796954080281,1.1470686405945152,22.80127427588863,-16.284936124195113,0.45936641865805034,9,0.38920021057128906,0.6106014251708984,1.07554340362549,2.0392212867736816,0.438140869140625,1,-0.016634699767722916,-1.1538495437332972,14.733663558959961,2.4181680201478213,14.542559623718262,-2.931054919004346,14.56586456298828,-0.016634699767722916
1129,2002-09-18,14.216283798217773,14.570526123046875,14.12306308746338,14.570526123046875,4713074.0,-0.024312253506671988,1.5263104051689225,1.027027027027027,28.571415657232052,38.181580244134636,0.787626176342906,1.0903079401415212,1.37462624479123,3.289870751119281,16.727528251488838,0.4474630355834943,-0.2841113295287503,-0.9757968902587884,-1.9966352010868356,0.04504142056926064,-1.486216045672812,-0.46537773484476475,1.4129103546783757,9.999918158400153,-26.883008703646343,0.5104191554140244,9,0.6828484535217285,0.9322161674499512,1.3843402862548846,2.393463611602783,0.20508861541748225,2,-0.02688521669293875,-1.264147082951301,14.570526123046875,-1.1538495437332972,14.733663558959961,2.4181680201478213,14.542559623718262,-0.02688521669293875
1130,2002-09-19,13.288729667663574,14.15569019317627,13.265424728393555,14.146368026733398,8513269.0,-0.06524589292952088,1.0319138400324754,2.4210499394265717,22.769937831160476,34.603371048996785,1.6129800667322254,1.972521037066418,2.2555814361798774,4.142129937012513,16.47959487619205,0.9508590698242188,-0.31133112153161946,-1.8103624820709232,-3.140018953249694,-0.48070601089215437,-2.4751907176603076,-1.1455342464815388,2.219973999997954,1.3020587735381077,-34.66506857631157,0.6648282355893845,9,1.1815834045410156,1.4309511184692383,2.1743927001953125,3.3210177421569824,1.7805309295654315,3,0.06629258582615494,1.5263104051689225,14.216283798217773,-1.264147082951301,14.570526123046875,-1.1538495437332972,14.733663558959961,0.06629258582615494
1131,2002-09-20,13.330679893493652,13.71288776397705,13.270086288452148,13.41923999786377,6340595.0,0.003156827392776229,-3.22223737814637,0.10326042840034294,24.78632756212062,32.10672887088773,1.3947288885654707,1.8240194168266672,2.1434183985364967,4.027638961084897,17.252189746448945,0.44280147552490234,-0.3919193008988451,-1.6413979053497307,-3.1357221446464862,-0.14707366605297523,-2.3885600249981085,-0.894235785701353,1.953695880241078,3.645839161081353,-33.615397929386056,0.7471621196483776,9,1.1396331787109375,1.3890008926391602,2.0368905067443848,3.2767372131347656,1.2631521224975604,4,0.05244755219741326,1.0319138400324754,13.288729667663574,1.5263104051689225,14.216283798217773,-1.264147082951301,14.570526123046875,0.05244755219741326
1132,2002-09-23,13.167542457580565,13.391274452209473,13.046354293823242,13.125592231750488,3839671.0,-0.012237743102113674,-2.441868653705237,-0.47369214533391635,26.923080054130452,29.5676150705051,1.3530714218607045,1.8654773136880092,2.2271394489783365,4.115880767607026,18.6282330875494,0.34492015838623047,-0.44432773108512436,-1.6665674686431906,-3.2933649868023753,-0.03976995048400411,-2.479966227722784,-0.8531687095635974,1.9149382116200488,6.032492621678718,-33.19255221648864,0.8133987590795931,9,1.193235397338869,1.4426031112670916,2.2175071239471453,3.4398746490478533,1.463577270507816,0,0.13876103059215117,-3.22223737814637,13.330679893493652,1.0319138400324754,13.288729667663574,1.5263104051689225,14.216283798217773,0.13876103059215117
1133,2002-09-24,12.841266632080078,13.162880897521973,12.813300132751465,13.162880897521973,4386111.0,-0.024778794262603543,1.173913301328146,-7.666568154951675,19.559576840958073,26.251485229209038,1.41370367293632,2.049401264381366,2.4670674745019774,4.364975428690226,20.034430297406526,0.3542423248290998,-0.5877594807541087,-1.8357650279998783,-3.5966932369430467,-0.07483681905671169,-2.7162291324714616,-0.955300923528295,1.99687887207525,1.5915140956862233,-36.8702488174102,0.8804641044715834,9,1.093022346496582,1.6523518562316895,2.543782949447632,3.76615047454834,1.7292594909667969,1,0.16079858335405373,-2.441868653705237,13.167542457580565,-3.22223737814637,13.330679893493652,1.0319138400324754,13.288729667663574,0.16079858335405373
1134,2002-09-25,13.14423656463623,13.316697120666506,12.91118335723877,13.064997673034668,5386309.0,0.023593461707217545,-1.096395996647448,-0.24637865951838026,25.868255667160625,26.023740919919582,0.8966707763143855,1.6210292384432883,2.093614725242265,3.993468214583224,21.636953689979187,0.47543048858642756,-0.7057214626144503,-1.400420522689819,-3.2060011131572033,0.4051600677775653,-2.303210817923512,-0.49763022745612595,1.4104305875225567,24.652777284423536,-13.395421424773296,0.9027902952336926,9,0.7900524139404297,1.349381923675537,2.275770902633667,3.4631805419921875,1.2724742889404297,2,0.1418439495046373,1.173913301328146,12.841266632080078,-2.441868653705237,13.167542457580565,-3.22223737814637,13.330679893493652,0.1418439495046373
1135,2002-09-26,14.495948791503904,14.495948791503904,13.190847396850586,13.633649826049805,12981550.0,0.10283687608791015,2.027027624847108,10.882269401116865,40.8221751507193,27.635564413176635,-0.5207660825361895,0.19448829382893784,0.6877772144578405,2.5921420525981507,22.340236976133447,1.351712226867674,-0.8218233016220786,0.005127143859860794,-1.7343947753041622,1.744649063023882,-0.8646338157221507,0.8748881034418723,-1.6826486587524396,100.0,63.52492901232431,0.8697609595820107,9,-0.5616598129272443,-0.0023303031921368955,0.8040361404418963,2.1114683151245135,0.3495807647705096,3,-0.005144635852491253,-1.096395996647448,13.14423656463623,1.173913301328146,12.841266632080078,-2.441868653705237,13.167542457580565,-0.005144635852491253
1136,2002-09-27,14.206961631774902,14.589170455932615,14.0811128616333,14.379422187805176,4805327.0,-0.019935718860870866,-1.3956048403415675,-0.20000088477370848,38.60758732617686,28.63938926108264,-0.3178109724285747,0.4062902170428657,0.9289840697063667,2.8294055723282625,22.469102815640525,0.5080575942993146,-0.9273049097170745,-0.22163457870483327,-1.9045824210315665,1.4613132636218982,-1.0631084998681999,0.6198393424585333,-1.3600085258483894,78.47766139404509,46.513190608609875,0.8414739211633658,9,-0.2726726531982422,0.28665685653686523,1.0627260208129883,2.4004554748535156,0.9461994171142578,4,0.06069552292768288,2.027027624847108,14.495948791503904,-1.096395996647448,13.14423656463623,1.173913301328146,12.841266632080078,0.06069552292768288
1137,2002-09-30,13.51246166229248,13.7268705368042,13.353984832763672,13.7268705368042,9812539.0,-0.048884482655962236,2.4782674447567876,1.243234275981818,32.84672017342707,28.972786251453947,0.2070140700607297,1.0155630590911908,1.5836282024385504,3.4684369684461274,23.240065292462784,0.8529767990112305,-0.9384876443676564,-0.8289724349975582,-2.5121235835791786,0.8541787135840639,-1.6705480092883693,0.012603139293252852,-0.5958198623657243,39.37007789445989,14.225038802868752,0.841575574290811,9,0.18877363204956055,0.9811568260192871,1.7094500064849854,3.0949554443359375,1.6873102188110352,0,0.08002763528398193,-1.3956048403415675,14.206961631774902,2.027027624847108,14.495948791503904,-1.096395996647448,13.14423656463623,0.08002763528398193
1138,2002-10-01,13.992552757263185,14.099757194519045,13.23745822906494,13.694244384765625,4772288.0,0.03552950653768994,2.3636432965107423,-1.3913060883179815,40.44586371168321,30.292169368615188,-0.4064242710658821,0.49824297059030975,1.0739979999690323,2.939571331035337,23.098683820013612,0.8622989654541051,-0.9363263291298569,-0.3090291500091542,-1.9852306298723263,1.367172329854018,-1.1471298899407412,0.5290715899224328,-1.0090098110961954,64.44444065548296,39.86455720868632,0.8381007399315864,10,-0.29131746292114435,0.48941278457641424,1.2503342628478986,2.482023239135737,1.2351856231689418,1,0.04563620247875999,2.4782674447567876,13.51246166229248,-1.3956048403415675,14.206961631774902,2.027027624847108,14.495948791503904,0.04563620247875999
1139,2002-10-02,13.23745822906494,13.829415321350098,13.148898124694824,13.829415321350098,7351306.0,-0.05396402938743938,1.2992112283957777,-1.9843797454595384,39.04689202656737,32.10071983477151,0.21816464302569827,1.1720978417710999,1.8079012018366125,3.648819829264758,22.984827732074283,0.8436546325683612,-0.981988485971609,-0.9743979454040552,-2.6778753939838555,0.7290795031757451,-1.8261366696939554,-0.12265922111415506,-0.1896901825073254,6.148844385145242,-19.976722186182215,0.8517387242899002,10,0.4637770652771014,1.24450731277466,2.0054287910461444,3.2371177673339826,2.032229423522951,2,0.10070421911171534,2.3636432965107423,13.992552757263185,2.4782674447567876,13.51246166229248,-1.3956048403415675,14.206961631774902,0.10070421911171534
1140,2002-10-03,13.19550895690918,13.633649826049805,12.678129196166992,13.51246166229248,7966829.0,-0.0031689824005377565,2.416667377096977,0.5354318911185848,38.927207906833594,33.67192876196184,0.2743508699853905,1.1279756176239708,1.7972312720584895,3.63878075611332,23.48906344473151,0.9555206298828125,-1.0277318920920582,-0.9249901294708245,-2.6413123760794512,0.7913321171378023,-1.7831512527751379,-0.0668290061665111,1.3936614990234357,27.073186311301345,0.26833817925182046,0.858161123304313,10,0.438140869140625,1.072047233581543,2.1662354469299316,3.2790670394897425,2.022907257080078,3,0.09254678244358727,1.2992112283957777,13.23745822906494,2.3636432965107423,13.992552757263185,2.4782674447567876,13.51246166229248,0.09254678244358727
1141,2002-10-04,13.125592231750488,13.209491729736328,12.864571571350098,12.934488296508787,4391474.0,-0.0052985243227077206,-1.0845040387535914,-0.6029414862087801,36.512904518481136,34.73746481355636,0.3487961761539662,1.0745754941275703,1.8437360195573262,3.647736963096804,24.288080970378918,0.34492015838623047,-1.0483037385026144,-0.8816426753997799,-2.5430800293282836,0.7797946785287238,-1.7123613523640309,-0.05092399843552897,1.4253573989868151,31.475395539634427,5.374638744606905,0.8307186769642515,10,0.5080575942993164,1.0557341575622559,2.2769365310668945,3.348983764648434,1.6173934936523438,4,0.1310369310699322,2.416667377096977,13.19550895690918,1.2992112283957777,13.23745822906494,2.3636432965107423,13.992552757263185,0.1310369310699322
1142,2002-10-07,12.328548431396484,13.120930671691895,12.295921325683596,13.05101490020752,4994554.0,-0.06072440666151235,-1.0946748427634934,-3.7804897523292076,33.00353798343619,36.23123827383171,1.133514174401407,1.7193188029481892,2.6020636495936458,4.368891459295938,25.01847678218218,0.8296709060668928,-0.9713120385930853,-1.5260362148284905,-3.216565320347037,0.16449289069005602,-2.3713007675877638,-0.6807716620692172,2.1849447906494124,1.8087624421146924,-23.68863866414638,0.845264552759273,10,1.113997459411621,1.6616740226745605,3.0739803314208984,4.146027565002438,2.7220687866210938,0,0.22911153192206957,-1.0845040387535914,13.125592231750488,2.416667377096977,13.19550895690918,1.2992112283957777,13.23745822906494,0.22911153192206957
1143,2002-10-08,12.799317359924315,13.055676460266113,12.235326766967773,12.584906578063965,5952487.0,0.03818526821283741,1.2564076332874288,-0.2967761011984489,39.44445225917452,37.73970456183325,0.7332813327117282,1.093146210271568,2.0584826966633027,3.824051448571611,25.975192065351326,0.8203496932983398,-0.8991335581103375,-0.9210283279418956,-2.488651351615852,0.6465946957320607,-1.7048398397788738,-0.13721681610491743,1.6254729862670896,35.380129379015315,7.595134697295801,0.7838115118369782,10,0.6129312515258807,1.1559467315673846,2.603211402893068,3.6752586364746076,2.0229063034057635,1,0.18754551150479437,-1.0946748427634934,12.328548431396484,-1.0845040387535914,13.125592231750488,2.416667377096977,13.19550895690918,0.18754551150479437
1144,2002-10-09,12.631518363952635,12.864571571350098,12.356514930725098,12.556941032409668,6017279.0,-0.013109995732824897,-1.13725317136186,0.3478245398663802,44.479253620622515,38.14604661404472,0.9171510514230317,1.1232366672892002,2.1587339244920987,3.9196983985151785,26.762143616907753,0.508056640625,-0.8353923999455333,-0.9648427009582541,-2.459848042831723,0.5301626409152149,-1.7123453718949886,-0.21734003002151958,1.6619041674853516,28.33333788008564,-2.685840115320918,0.7475026709367346,10,0.7807302474975604,1.3237457275390643,2.7220690250396746,3.8430576324462873,2.39113235473633,2,0.20553507042260977,1.2564076332874288,12.799317359924315,-1.0946748427634934,12.328548431396484,-1.0845040387535914,13.125592231750488,0.20553507042260977
1145,2002-10-10,13.349324226379395,13.377290725708008,12.538296699523926,12.55228042602539,5649767.0,0.056826569992979525,-1.0338971687240706,10.687480818414576,50.14064715822237,39.427497706494215,0.021894228712891817,0.32634973487860464,1.3976088745431028,3.138689370549848,26.556864282687044,0.838994026184082,-0.6887237907085009,-0.18620982170105016,-1.6125438244670676,1.2401241810649672,-0.8993768230840598,0.5269571796819594,0.8206125591903799,97.55101734038395,60.46396851539178,0.7131670013830088,10,-0.18178224563598633,0.6059398651123047,1.9821226596832275,3.1252517700195277,1.9949407577514648,3,0.1438547295460617,-1.13725317136186,12.631518363952635,1.2564076332874288,12.799317359924315,-1.0946748427634934,12.328548431396484,0.1438547295460617
1146,2002-10-11,13.461190223693848,13.983229637145994,13.377290725708008,13.70356559753418,8173648.0,0.008379899642664723,-1.9545430238154384,-0.3040929165156067,52.23245837522807,41.581468617805434,-0.23119729170915804,0.13630486147481946,1.2488409798883442,2.973453047582879,25.7221812049764,0.6339054107665998,-0.5730631736668439,-0.020275354385375977,-1.3655591061517427,1.3250083973809907,-0.6929172302685593,0.6523665214978074,0.5926699607598067,70.13338542095774,27.915303594167987,0.6726418758831838,10,-0.29364824295043945,0.49407386779785156,1.8306376934051514,2.943470001220703,1.7665481567382795,4,0.13054016480670572,-1.0338971687240706,13.349324226379395,-1.13725317136186,12.631518363952635,1.2564076332874288,12.799317359924315,0.13054016480670572
1147,2002-10-14,13.526445388793945,13.619667053222654,12.934488296508787,13.22813606262207,4748474.0,0.00484765195467185,1.8269211095809768,-1.2307740734765826,55.42435743068309,43.24574569769432,-0.32884145631987494,-0.02532786488238159,1.1714747735890594,2.86009816121593,25.220621470208215,0.6851787567138672,-0.6190170339414642,0.10534071922302246,-1.1049354028314724,1.3156168412775173,-0.49979734180422497,0.7104787802502699,0.456784248352049,73.8667258836028,25.41456990530282,0.6051380610272477,10,-0.41716718673706055,0.4288187026977539,1.7595560550689697,2.8782148361206055,1.8318023681640625,0,0.08993791802957607,-1.9545430238154384,13.461190223693848,-1.0338971687240706,13.349324226379395,-1.13725317136186,12.631518363952635,0.08993791802957607
1148,2002-10-15,14.328149795532227,14.426033020019533,13.983229637145994,14.402727127075195,4955722.0,0.05926940771907874,6.307642670527717,-0.25,58.68672866826253,45.42794976899378,-1.204613120670377,-0.8918469857870424,0.37919739439029776,2.0126069745163733,24.8889999752653,0.8995876312255877,-0.6129913639420987,0.9191639423370361,-0.2466900029963668,2.085017887670439,0.3362369696703347,1.5020909150037376,-2.092823028564453,95.27024069063934,41.99797563507987,0.5829269726667012,10,-0.9974699020385742,-0.37288570404052734,0.9578516483306885,1.8551092147827148,0.9461994171142578,1,0.05042293895549799,1.8269211095809768,13.526445388793945,-1.9545430238154384,13.461190223693848,-1.0338971687240706,13.349324226379395,0.05042293895549799
1149,2002-10-16,13.834075927734375,14.33281135559082,13.79678726196289,14.262894630432127,3739265.0,-0.03448274025945153,-1.129631769691711,5.749987212276191,44.444444444444464,46.04097605095054,-0.6895193642110105,-0.450998244859683,0.8616743342634052,2.4546536739438913,24.148011719617223,0.5360240936279297,-0.5175397660008834,0.4442004680633538,-0.677634561595502,1.5660354977222095,-0.11671704676607497,1.0051179828927825,-1.554935035705567,68.64196096360824,20.401367085856123,0.5609175148294281,10,-0.5033960342407227,0.12118816375732422,1.3785135746002197,2.3491830825805664,2.0788402557373047,2,0.07142853203622201,6.307642670527717,14.328149795532227,1.8269211095809768,13.526445388793945,-1.9545430238154384,13.461190223693848,0.07142853203622201
1150,2002-10-17,14.169673919677734,14.56586456298828,14.16501235961914,14.262894630432127,2556920.0,0.02425879355415117,-6.818163217856278,0.2173895638598074,49.68944849248407,47.50503649250642,-0.9749236695080139,-0.7559733178866459,0.5173886553129794,2.0769361540914986,22.42876554411509,0.7317886352539045,-0.5021909376766409,0.7357512474060055,-0.43736809759160344,1.9088705924036145,0.14919157490720103,1.32231091990481,-1.8475951850891121,75.7143308106643,30.00561293312225,0.5865596724988045,10,-0.769078254699707,-0.5243716239929199,0.9998006820678711,2.001932144165039,1.9436683654785156,3,0.060197348495556025,-1.129631769691711,13.834075927734375,6.307642670527717,14.328149795532227,1.8269211095809768,13.526445388793945,0.060197348495556025
1151,2002-10-18,14.029841423034668,14.379422187805176,13.945941925048828,14.169673919677734,2387431.0,-0.009868434336296028,-1.8181787181275673,1.5000153454255571,54.74764941856802,49.92104887418773,-0.7748143705967827,-0.5913969663568288,0.6280968180712492,2.1691662103859777,20.657962120146035,0.43348026275634766,-0.4192601080784435,0.560960674285889,-0.6405306343589103,1.7624519829306884,-0.03978498003651154,1.1617063286082896,-1.6180112553100603,67.14288720710957,19.780071914326925,0.6007456543224,10,-0.6292457580566406,-0.3845391273498535,1.1070058345794678,2.1417646408081055,2.8525781631469727,4,0.093687699059672,-6.818163217856278,14.169673919677734,-1.129631769691711,13.834075927734375,6.307642670527717,14.328149795532227,0.093687699059672
1152,2002-10-21,14.994684219360352,15.092567443847654,13.91331386566162,13.983229637145994,6499571.0,0.068770755650992,-1.0485847130286192,-7.23332992327367,58.44461849255653,52.032178455674625,-1.4770181852055178,-1.4886607823241604,-0.3499999926902291,1.1622203467858583,18.745149603281792,1.1792535781860352,-0.30149523484172036,1.4344463825225837,0.06351810716108552,2.805374657884082,0.7489822448418337,2.1199105202033337,-2.496692675825196,92.44600080663929,45.292299620830136,0.6854641376807494,10,-1.2701430320739746,-1.3307371139526367,0.07574272155761719,1.0324287414550781,1.864431381225586,0,0.015542452089178926,-1.8181787181275673,14.029841423034668,-6.818163217856278,14.169673919677734,-1.129631769691711,13.834075927734375,0.015542452089178926
1153,2002-10-22,14.906124114990234,15.288331985473633,14.742985725402832,14.962057113647461,3209344.0,-0.005906099993474578,-1.8536489210930793,-0.05529956524075809,65.84071280369419,54.405673920460366,-1.1825356866022432,-1.3043497849750363,-0.2808047149765933,1.2005158166532226,16.5925307706636,0.5453462600708008,-0.15409977798161734,1.2426434040069587,-0.20893787939935393,2.6942246874132714,0.5168527623038024,1.968434045710115,-2.2524580174363287,74.37503117011659,21.124269263516176,0.7257906417031561,10,-0.9928097724914551,-1.1442947387695312,0.16430282592773438,1.1209888458251953,1.9669742584228516,1,0.03033140194459394,-1.0485847130286192,14.994684219360352,-1.8181787181275673,14.029841423034668,-6.818163217856278,14.169673919677734,0.03033140194459394
1154,2002-10-23,15.0086669921875,15.101888656616213,14.472643852233887,14.682392120361328,2865003.0,0.0068792448262351424,1.454544439980348,-5.833316283034953,67.01661748774346,56.2807817348516,-1.019645755757793,-1.3281472616103596,-0.391101140829166,1.0550134461717064,14.530964995709445,0.629244804382326,0.11170608473787347,1.2519647598266594,-0.29551370955908496,2.799443229212404,0.47822552513378724,2.0257039945195316,-2.144227623600017,79.66099578932332,22.144752966581905,0.7737392346928718,10,-0.8972568511962891,-1.2468376159667969,0.06175994873046875,1.0184459686279297,1.6546821594238281,2,0.017701919870517502,-1.8536489210930793,14.906124114990234,-1.0485847130286192,14.994684219360352,-1.8181787181275673,14.029841423034668,0.017701919870517502
1155,2002-10-24,14.421372413635256,15.013327598571776,14.356117248535154,15.013327598571776,2930439.0,-0.03913036240046841,1.2204733289297873,-1.814283709999872,61.08454124172735,57.26434649779596,-0.2953479424728389,-0.7870802380878761,0.18941957056015823,1.5996650645597068,14.4441161150373,0.6572103500366211,0.296217949036949,0.6683990001678488,-0.8719221253137182,2.2087201256494158,-0.10176156257293556,1.4385595629086332,-1.3630216356968798,36.94922566133862,-22.875335530376823,0.7701605627407837,10,-0.30996227264404475,-0.6595430374145526,0.6024436950683576,1.5731129646301287,2.214011192321772,3,0.10342592418084884,1.454544439980348,15.0086669921875,-1.8536489210930793,14.906124114990234,-1.0485847130286192,14.994684219360352,0.10342592418084884
1156,2002-10-25,15.069260597229006,15.195110321044922,14.356117248535154,14.360777854919435,2408885.0,0.04492555666762876,-1.3376663407167881,-1.1968519920736003,74.05892628446354,59.33485414821601,-0.7723655776841003,-1.4409321791245393,-0.4779889214593602,0.9080029866885475,14.574117865130795,0.8389930725097674,0.47936372615091116,1.273172235488893,-0.36577012103925277,2.912114592017039,0.45370105722481924,2.092643413752967,-1.8325113226878091,84.067745356361,16.20626521331579,0.8194711782640733,10,-0.526700973510744,-1.3074312210083026,-0.4742636680603045,0.41949748992919744,0.9974718093872053,4,0.06928552872190918,1.2204733289297873,14.421372413635256,1.454544439980348,15.0086669921875,-1.8536489210930793,14.906124114990234,0.06928552872190918
1157,2002-10-28,14.593832015991213,15.52138614654541,14.542559623718262,15.381553649902346,2685431.0,-0.031549562645775464,-1.1989519149191352,-1.1118430793998637,65.73999828353439,60.11855077213511,-0.14483667470119777,-0.9279106890911297,-0.016888158665539166,1.3416583578248993,14.016204518295666,0.9788265228271484,0.570202995780198,0.7436751365661642,-0.9269131600193337,2.414263433151662,-0.09161901172658382,1.5789692848589123,-1.1929561245754208,20.399992470576183,-49.43984997628131,0.8352941482927488,10,0.06525468826293768,-0.7154755592346209,0.001164913177488458,0.8949260711669904,1.4729003906249982,0,0.15681882371146272,-1.3376663407167881,15.069260597229006,1.2204733289297873,14.421372413635256,1.454544439980348,15.0086669921875,0.15681882371146272
1158,2002-10-29,14.63111972808838,14.770952224731445,14.262894630432127,14.47730541229248,2247549.0,0.0025550322942122783,1.3440915571043959,-0.19526481078372013,67.94980539497325,62.73025754441608,-0.15044999728078778,-0.9643483068785859,-0.08489474946790487,1.2594876354362246,13.854026919150076,0.5080575942993182,0.6464766013808294,0.7490345001220717,-0.9570442890393362,2.4551132892834797,-0.10400489445863315,1.6020738947027766,-1.0181928111596275,29.259243542100112,-43.9376656874842,0.8530393945807041,10,0.08623027801513494,-0.7527632713317889,-0.14565801620483576,0.7481031417846662,1.1512861251831037,1,0.1522778785153618,-1.1989519149191352,14.593832015991213,-1.3376663407167881,15.069260597229006,1.2204733289297873,14.421372413635256,0.1522778785153618
1159,2002-10-30,14.570526123046875,14.710357666015625,14.30018424987793,14.63111972808838,2201637.0,-0.0041414195336793025,2.7446878904362437,-0.3939399575908704,62.42885687047685,64.14574736419306,0.028602904212512215,-0.8419301432663993,-0.054704598257529824,1.2687339802594302,13.582328610659555,0.4101734161376953,0.7013453602680784,0.621787500381469,-1.082411732055503,2.325986732818441,-0.23031211583701605,1.473887116599954,-0.7667532831564561,24.444462968239545,-43.785159794702835,0.852099616218486,10,0.14682388305664062,-0.6921696662902832,-0.35657238960266113,0.6921696662902832,1.3983230590820295,2,0.1580294514364946,1.3440915571043959,14.63111972808838,-1.1989519149191352,14.593832015991213,-1.3376663407167881,15.069260597229006,0.1580294514364946
1160,2002-10-31,14.41671085357666,14.906124114990234,14.365439414978027,14.514593124389648,1608212.0,-0.010556603664909403,-4.395377829378429,1.6153894581109747,59.64253364227341,64.68962338904922,0.24713433101496562,-0.6239234229094937,0.0775627435236359,1.3714236215215188,12.869643750257529,0.540684700012207,0.6657062239850386,0.40691213607788157,-1.270961062765899,2.084785334921662,-0.4320244633440087,1.2458487354997718,-0.44117668302074264,12.222269373700511,-53.46288196460269,0.8389365994218898,10,0.30063915252685547,-0.5383543968200684,-0.2027571201324463,0.845984935760498,1.174591064453125,3,0.15583570488807408,2.7446878904362437,14.570526123046875,1.3440915571043959,14.63111972808838,-1.1989519149191352,14.593832015991213,0.15583570488807408
1161,2002-11-01,14.845529556274414,14.924768447875975,14.043824195861815,14.421372413635256,2633297.0,0.029744558731395143,2.0240008380569705,-4.3333398287167215,62.40141433290619,65.12926737131029,-0.0601348736497318,-0.9668530799939798,-0.3915560646808487,0.9006729384092722,11.94614286033974,0.8809442520141602,0.7968253096480389,0.7497339725494392,-0.9135660728307631,2.4130340179296415,-0.08191605014066106,1.5813839952395394,0.6758565902709961,54.25866306598445,-9.962308909070472,0.8316500226901009,11,-0.06292438507080078,-0.9671730995178223,-0.6315758228302002,0.1375021934509295,0.6572122573852539,4,0.12056518717623899,-4.395377829378429,14.41671085357666,2.7446878904362437,14.570526123046875,1.3440915571043959,14.63111972808838,0.12056518717623899
1162,2002-11-04,15.15316104888916,15.456130981445312,15.050617218017578,15.30231475830078,2730485.0,0.020722163628358103,-1.2894771556795146,-0.35164728921825156,58.5507425152944,64.3192706725992,-0.383222279647887,-1.1088741826775284,-0.7385470224528241,0.5550774654564563,10.628778341334659,0.6106014251708984,0.8809833282614861,0.9161348342895508,-0.5873439984343705,2.419613667013472,0.16439541792759016,1.6678742506515114,0.3386738586425775,78.54786681981567,17.50034731935267,0.7517394163619605,11,-0.3705558776855469,-1.2748045921325684,-0.9392073154449463,-0.23072385787963867,0.22839260101318537,0,0.06028916044510879,2.0240008380569705,14.845529556274414,-4.395377829378429,14.41671085357666,2.7446878904362437,14.570526123046875,0.06028916044510879
1163,2002-11-05,15.199771881103516,15.404858589172365,14.822223663330078,14.938751220703125,3946298.0,0.0030759807847335896,-1.3584840834163399,-1.750011189329876,65.60173009249675,64.16206096201624,-0.42890237676838083,-1.018655210862006,-0.8265903376431076,0.47269541765836287,9.059457664438272,0.5826349258422869,0.9508277290515821,0.842722940444947,-0.5571939160546009,2.242639796944495,0.14276451219517305,1.542681368694721,0.26310281219482334,81.84820019569038,20.862388515677736,0.6999584282497744,11,-0.41716670989990234,-1.3214154243469238,-1.1023449897766113,-0.4731001853942871,0.39153003692626953,1,0.057037732690614185,-1.2894771556795146,15.15316104888916,2.0240008380569705,14.845529556274414,-4.395377829378429,14.41671085357666,0.057037732690614185
1164,2002-11-06,15.227738380432127,15.288331985473633,14.845529556274414,15.199771881103516,1939466.0,0.0018399288849446638,4.937531569894948,0.10714285714285034,63.00116598601988,64.37501926693763,-0.4721804376437664,-0.8876573320007264,-0.8903578012410129,0.3958818048131061,7.405328948137398,0.44280242919921875,0.9227979350976359,0.7408784389495828,-0.45142323913869653,1.9331801170378622,0.14472759990544404,1.3370292779937216,0.22839260101318537,83.82840022121508,23.685082356434805,0.5961508390441395,11,-0.44513320922851385,-1.3493819236755353,-1.1361379623413068,-0.6106009483337385,0.018643379211427558,2,0.03642480971121187,-1.3584840834163399,15.199771881103516,-1.2894771556795146,15.15316104888916,2.0240008380569705,14.845529556274414,0.03642480971121187
1165,2002-11-07,15.26968765258789,15.474775314331055,15.03663444519043,15.232398986816404,2251411.0,0.0027547933322566998,-1.0434829021812617,1.3333333333334816,65.61035335773055,63.43628894174507,-0.4259329167744941,-0.8204247959758284,-0.9612963464024133,0.3085546722454424,6.652746769902159,0.438140869140625,0.8594330265686398,0.6868095397949219,-0.42645617045349304,1.8000752500433368,0.13017668467071353,1.2434423949191302,-1.225863456726076,85.66773811515263,25.318856329182466,0.5566328551242077,11,-0.48708248138427734,-1.3913311958312988,-1.1780872344970703,-0.652550220489502,0.21440887451171875,3,0.04578754624509429,4.937531569894948,15.227738380432127,-1.3584840834163399,15.199771881103516,-1.2894771556795146,15.15316104888916,0.04578754624509429
1166,2002-11-08,15.218416213989258,15.614606857299805,15.097228050231935,15.15316104888916,1679011.0,-0.003357726743673295,-4.842089110243737,1.7499999999999167,53.65855027839915,62.09390583006337,-0.392560687350187,-0.6648433050291622,-0.9363008316993842,0.3144336513792165,6.855516202339373,0.5173788070678693,0.7752820021410933,0.5476768016815186,-0.4657379958320895,1.5610915991951266,0.040969402924714515,1.0543842004383226,-1.1459729957580578,50.000120355192244,-6.028912371743395,0.5067073987568044,11,-0.38920068740844727,-1.2934494018554688,-1.2678132057189941,-0.6688642501831055,0.06525516510009766,4,0.024502267436854464,-1.0434829021812617,15.26968765258789,4.937531569894948,15.227738380432127,-1.3584840834163399,15.199771881103516,0.024502267436854464
1167,2002-11-11,14.742985725402832,15.143838882446287,14.742985725402832,15.143838882446287,1598772.0,-0.03124047088089199,1.0000000000000089,-6.142857142857116,47.63192058587134,59.83636307349649,0.1187389077891865,-0.09865786594251347,-0.48690146011798774,0.7407997121627581,6.332866040742134,0.4754304885864258,0.7547468064719762,0.011419296264648438,-0.8469889698847233,0.8698275624140202,-0.4177848368100374,0.4406234293393343,-0.6088559616088887,0.0,-51.48974922970808,0.42920413307468624,11,0.08622980117797852,-0.818018913269043,-0.8354976177215576,-0.1934337615966797,0.4288196563720703,0,0.051533393737724476,-4.842089110243737,15.218416213989258,-1.0434829021812617,15.26968765258789,4.937531569894948,15.227738380432127,0.051533393737724476
1168,2002-11-12,15.050617218017578,15.372230529785154,14.3095064163208,14.742985725402832,2592319.0,0.020866295223000986,1.2352948256200607,-0.7674418604651196,50.57472075323591,58.5192368382475,-0.13759905741263623,-0.36827013196102776,-0.8024997375898977,0.38204544508662863,6.7143401286772875,1.0627241134643537,0.6010305958166526,0.2829274177551273,-0.5647391050443975,1.1305939405546521,-0.1409058436446351,0.7067606791548897,-0.8572683704833999,56.785729161262324,8.493478287183507,0.42383326139976246,11,-0.22140169143676758,-1.125650405883789,-1.334233045578003,-0.692169189453125,0.18644237518310725,1,0.021988229923793012,1.0000000000000089,14.742985725402832,-4.842089110243737,15.218416213989258,-1.0434829021812617,15.26968765258789,0.021988229923793012
1169,2002-11-13,14.822223663330078,15.288331985473633,14.64044189453125,14.729002952575685,2506717.0,-0.015175029128644768,-3.7930999206279212,0.3030272029760463,56.09063669825854,58.12458162224584,0.14555961981105803,-0.06540463082218473,-0.5927048875878214,0.5608926178175402,6.911952711625849,0.6478900909423828,0.5318910934053918,0.005126476287841797,-0.7197074891331301,0.7299604417088137,-0.35729050642264326,0.36754345899832686,-0.5720244954052749,39.2856542615731,-10.010089014404656,0.36241698271048584,11,0.006991863250732422,-0.836662769317627,-1.1384673118591309,-0.49407291412353516,0.7364501953125,2,0.05188683372808578,1.2352948256200607,15.050617218017578,1.0000000000000089,14.742985725402832,-4.842089110243737,15.218416213989258,0.05188683372808578
1170,2002-11-14,15.022650718688965,15.218416213989258,14.924768447875975,15.148500442504885,1363419.0,0.013522063889424452,1.2105266936361128,-1.3500189260248634,49.180343265009014,56.65557372581282,0.044839550220947544,-0.20938772100644698,-0.8094846054722584,0.31522844325088784,7.256123916132068,0.3961925506591797,0.4510732706026275,0.16290469169616628,-0.4991959866153035,0.8250053700076361,-0.16814564745956773,0.4939550308519003,-0.7178752431891624,54.6428673208637,9.342969898602632,0.33105033915573473,11,-0.06059408187866211,-0.9461989402770996,-1.3388943672180176,-0.6944999694824219,0.25169849395751953,3,0.01489291371703505,-3.7930999206279212,14.822223663330078,1.2352948256200607,15.050617218017578,1.0000000000000089,14.742985725402832,0.01489291371703505
1171,2002-11-15,15.34426498413086,15.348925590515135,14.873496055603027,14.896801948547365,1479486.0,0.021408622983012604,1.0816371695273095,-3.555534505884161,63.95146385710492,57.25565387490288,-0.22192727372123322,-0.4505811666158497,-1.1559223156980298,-0.048351413464891024,7.474383046066959,0.4754295349121076,0.431573312164268,0.41879777908325266,-0.15095262191047,0.9885481800769753,0.13392257858639134,0.703672979580114,-0.9870962533590575,97.36850370665528,46.89814499410612,0.2848752004968614,11,-0.38220834732055664,-1.0697174072265625,-1.7828619480133057,-1.0603952407836914,-0.06525516510009766,4,0.009112951523801538,1.2105266936361128,15.022650718688965,-3.7930999206279212,14.822223663330078,1.2352948256200607,15.050617218017578,0.009112951523801538
1172,2002-11-18,15.227738380432127,15.614606857299805,15.199771881103516,15.358247756958008,2280803.0,-0.007594146987115025,-3.4500074169177335,-0.2916651570016185,60.774421908174844,56.719286298867125,-0.10472201272851578,-0.33276030337477813,-1.0657844844898836,0.023915172128939233,7.381568474901323,0.41483497619628906,0.4412230598793645,0.29061846733093155,-0.29442042001403657,0.8756573546758997,-0.0019009763415525072,0.5831379110034156,-0.8202721245992048,70.35718748378682,16.49309555463094,0.29251944367248434,11,-0.2656817436218244,-0.9531908035278303,-1.6663353443145734,-1.0231065750122053,0.11652660369873225,0,0.003673099527970791,1.0816371695273095,15.34426498413086,1.2105266936361128,15.022650718688965,-3.7930999206279212,14.822223663330078,0.003673099527970791
1173,2002-11-19,15.358247756958008,15.49341869354248,15.078583717346193,15.232398986816404,2154009.0,0.008570502937822244,1.0941179868860578,-0.9642891069719184,63.87519637263293,56.816400786268574,-0.23511208263860972,-0.45077232037272097,-1.2250159516565269,-0.14563267072276176,6.989531185604633,0.4148349761962873,0.4024140709898063,0.39852166175842285,-0.21568762977738665,1.0127309532942324,0.09141701599051899,0.7056263075263267,-0.9024958770664107,73.6842208312204,15.433721201346373,0.3071046457679044,11,-0.3961911201477051,-0.6525506973266602,-1.8259766101837158,-1.153615951538086,-0.36822509765625,1,-0.012139560328334853,-3.4500074169177335,15.227738380432127,1.0816371695273095,15.34426498413086,1.2105266936361128,15.022650718688965,-0.012139560328334853
1174,2002-11-20,15.274349212646484,15.488758087158205,15.134515762329102,15.358247756958008,2070122.0,-0.005462767995360274,1.054059733351018,-0.6666616147072548,65.48821960539009,56.80283036934185,-0.16081823385757232,-0.3646444903432098,-1.1593855337841994,-0.09235378161547558,6.944754756446195,0.35424232482910334,0.3689710628069278,0.30133900642394984,-0.32861757488906207,0.9312955877369617,-0.013639284232555227,0.6163172970804549,-0.7722431336585593,54.08815471663636,-9.572152687930675,0.31497829065650584,11,-0.31229257583618164,-0.5686521530151367,-1.6313772201538086,-1.0697174072265625,-0.09322261810302912,2,-0.002441322960910486,1.0941179868860578,15.358247756958008,-3.4500074169177335,15.227738380432127,1.0816371695273095,15.34426498413086,-0.002441322960910486
1175,2002-11-21,15.91291618347168,15.959527015686035,15.330282211303713,15.334942817687988,2071624.0,0.04180649282893767,-1.1428592306555687,-6.888955827858231,67.91862465210934,58.38728307753187,-0.7806406308645997,-0.9336058000386114,-1.7915962465462094,-0.7506956077483018,7.321288193734904,0.6851778030395508,0.3130195739217534,0.8653287887573242,0.1615197537867985,1.56913782372785,0.5134242712720614,1.217233306242587,-1.3663100733512792,95.7081488532525,29.583859872553134,0.3519045174852627,11,-0.7783994674682617,-0.9764957427978516,-2.269944190979004,-1.7082843780517578,-0.5919561386108398,3,-0.022261307779465556,1.054059733351018,15.274349212646484,1.0941179868860578,15.358247756958008,-3.4500074169177335,15.227738380432127,-0.022261307779465556
1176,2002-11-22,16.11334228515625,16.31376838684082,15.66121768951416,15.91291618347168,2364046.0,0.012595183646649799,1.1705446274778504,0.3467739407209648,66.72077377482606,60.508266765193504,-0.9395781649239012,-1.108641989193309,-1.982454766289667,-0.9706016804683344,7.669378591672596,0.6525506973266602,0.2786961490239772,1.013550806045533,0.16331771981880294,1.863783892272263,0.5884342629321679,1.438667349158898,-1.481960920701912,83.77359218953274,18.42681073759195,0.42511654311336455,11,-0.8017048835754395,-0.9998011589050293,-2.590393304824829,-1.9087104797363281,-0.25169849395751953,4,-0.052068221332495,-1.1428592306555687,15.91291618347168,1.054059733351018,15.274349212646484,1.0941179868860578,15.358247756958008,-0.052068221332495
1177,2002-11-25,16.88241958618164,16.94301414489746,16.295124053955078,16.31376838684082,4771001.0,0.04772922261658108,-1.1384633302590286,2.837211294144517,73.41114828716518,63.04564760229676,-1.5346464086932645,-1.7892065549827212,-2.738991270714786,-1.7696949495790442,7.915055840846335,0.8296718597412109,0.2500121110410287,1.6681987285614017,0.5355591690580219,2.8008382880647797,1.1018789488097127,2.2345185083130907,-2.1164472599363844,96.74996943729325,32.107048201371754,0.5663197797516892,11,-1.0906915664672852,-1.4542555809020996,-3.3594706058502197,-2.6777877807617188,-0.9042482376098651,0,-0.09497511650896762,1.1705446274778504,16.11334228515625,-1.1428592306555687,15.91291618347168,1.054059733351018,15.274349212646484,-0.09497511650896762
1178,2002-11-26,16.859115600585938,17.068862915039062,16.733266830444336,16.733266830444336,3343004.0,-0.0013803700042367417,-4.333323229414528,0.2213110080265113,72.72729446795913,64.8941651322635,-1.3721220987744474,-1.6763771373277692,-2.69789950702107,-1.771488659051009,8.632727862418188,0.33559608459472656,0.29169697408216244,1.5334949493408203,0.21871121498483603,2.848278683696803,0.8761030821628282,2.1908868165188125,-1.8754390924754603,89.15668709418185,25.827711526994705,0.6573918671779916,11,-0.8879361152648926,-1.302772045135498,-3.1648714542388916,-2.6544837951660156,-1.0394201278686523,1,-0.08985350432038264,-1.1384633302590286,16.88241958618164,1.1705446274778504,16.11334228515625,-1.1428592306555687,15.91291618347168,-0.08985350432038264
1179,2002-11-27,16.873098373413086,16.896404266357422,16.570127487182614,16.593433380126953,4191950.0,0.0008293894625566178,1.0000000000000218,2.2222306421545595,72.51311045778272,67.48669482034947,-1.1897046977458174,-1.5905611034622495,-2.6821452391392615,-1.8021094063167773,9.270807174623123,0.32627677917480824,0.4025877406909739,1.4323491096496586,-0.0018603648316641852,2.8665585841309795,0.7152443724089963,2.149453846890319,-1.6391994964711785,88.73997961639772,27.07027802367623,0.7171047372406607,11,-0.901918888092041,-1.3167548179626465,-3.0355265140533447,-2.668466567993164,-1.0580644607543928,2,-0.11160224829119036,-4.333323229414528,16.859115600585938,-1.1384633302590286,16.88241958618164,1.1705446274778504,16.11334228515625,-0.11160224829119036
1180,2002-11-29,16.663349151611328,16.97098159790039,16.61673927307129,16.831148147583008,873189.0,-0.012430984349161345,-1.7143055484512126,-0.6,69.4235552987038,68.09470498052713,-0.8076840227541915,-1.2689280700071848,-2.4145807506746344,-1.6012325823548128,9.720116750391146,0.35424232482910156,0.4837515980316631,1.1102679729461666,-0.33809019135065554,2.558626137242987,0.38608889079775466,1.8344470550945768,-1.2092545900977623,71.19204782039304,7.713841524512439,0.7241790821484104,11,-0.5896258354187012,-1.1070055961608887,-2.726729393005371,-2.4587173461914062,-1.0254364013671875,4,-0.08895105921275992,1.0000000000000218,16.873098373413086,-4.333323229414528,16.859115600585938,-1.1384633302590286,16.88241958618164,-0.08895105921275992
1181,2002-12-02,16.635383605957028,16.989625930786133,16.57478904724121,16.775215148925778,2694227.0,-0.001678266799780559,-2.178575082206882,0.83332764990054,78.91741719729154,70.11059334598453,-0.64515844772761,-1.1594410084195825,-2.329285262956585,-1.5938534401184157,10.655203990528179,0.4148368835449219,0.5698340362395022,0.992809724807735,-0.4921919152566261,2.477811364872098,0.25030890477555445,1.7353105448399155,-0.987516842020403,43.976019444758975,-26.394444713093222,0.7425008200321812,12,-0.5616602897644007,-1.0790400505065882,-2.6987638473510707,-2.430751800537106,-0.792383193969723,0,-0.07901372112786753,-1.7143055484512126,16.663349151611328,1.0000000000000218,16.873098373413086,-4.333323229414528,16.859115600585938,-0.07901372112786753
1182,2002-12-03,16.06673240661621,16.640043258666992,16.062070846557614,16.640043258666992,4075239.0,-0.0341832333302603,1.016261893672246,4.100010912265386,64.37996866696393,70.16667915646575,0.06148554010377083,-0.5468767294350911,-1.7034706671704463,-1.0522068569493879,10.587557163582842,0.5779724121093786,0.6659242555743177,0.3784799575805664,-1.0993204555714442,1.8562803707325752,-0.3604202489954389,1.1173801641565717,-0.24834610454729322,0.46301120206760915,-68.66704139280466,0.7389002065760045,12,0.034956932067871094,-0.5103888511657715,-1.9145379066467285,-1.862100601196289,-0.2563591003417969,1,-0.012764799352295575,-2.178575082206882,16.635383605957028,-1.7143055484512126,16.663349151611328,1.0000000000000218,16.873098373413086,-0.012764799352295575
1183,2002-12-04,16.06673240661621,16.267158508300778,15.987494468688965,16.06673240661621,2733274.0,0.0,-2.5294209683824938,-0.0,68.8293815010152,70.53791936709077,0.1928310993759439,-0.5044599290446072,-1.6346102310027675,-1.0802298866356423,10.815196661312983,0.27966403961181285,0.6966536949495712,0.33513193130493235,-1.1331681653472039,1.8034320279570686,-0.39901811702113577,1.0692819796310005,-0.09828891099087578,7.906940448853314,-62.31321807549778,0.7341500483260683,12,0.13284015655517578,-0.5103888511657715,-1.7980108261108398,-1.862100601196289,-0.3589029312133789,2,-0.005512076494655904,1.016261893672246,16.06673240661621,-2.178575082206882,16.635383605957028,-1.7143055484512126,16.663349151611328,-0.005512076494655904
1184,2002-12-05,15.782405853271484,16.043426513671875,15.703167915344238,16.038764953613278,1551573.0,-0.017696601035543602,1.5613953221243932,-100.0,61.210462785267254,69.79256804855275,0.622239512655451,-0.1859839555587861,-1.2930745086392488,-0.8188683429274253,10.86901024548206,0.36356449127197266,0.745307189636474,0.023072004318237305,-1.4259836555904428,1.4721276642269174,-0.7014558256361028,0.7475998342725774,1.2864570617675781,6.159387790049883,-63.30351282506329,0.7245278299543405,12,0.582634449005127,-0.22606229782104492,-1.4845526218414307,-1.5777740478515625,0.17246055603027344,3,0.0023627335269718053,-2.5294209683824938,16.06673240661621,1.016261893672246,16.06673240661621,-2.178575082206882,16.635383605957028,0.0023627335269718053
1185,2002-12-06,15.968849182128904,16.057409286499027,15.614606857299805,15.665879249572756,2330577.0,0.01181336550274903,-1.1839031261979465,-1.1818185200065499,59.59886453507082,69.00124479969107,0.4968094798890821,-0.3345128471628609,-1.4625390436908798,-1.0263837137195733,10.619491897325345,0.4428024291992223,0.7838305757904802,0.17455725669860733,-1.2584060245872823,1.607520537984497,-0.5419243839443357,0.8910388973415522,1.0726998329162623,25.762720798550582,-38.51091468588783,0.7164816406429444,12,0.3728857040405291,-0.412505626678465,-1.6709959506988508,-1.7642173767089826,-0.545346260070799,4,-0.009632207538308402,1.5613953221243932,15.782405853271484,-2.5294209683824938,16.06673240661621,1.016261893672246,16.06673240661621,-0.009632207538308402
1186,2002-12-09,15.591301918029785,15.987494468688965,15.591301918029785,15.894271850585938,1384659.0,-0.023642734663787857,-1.615391879428494,-1.0000000000000118,55.17241285738557,66.97471864082667,0.8856537802060274,0.07631514427781738,-1.0627337067791807,-0.6669592949608933,10.155277378352313,0.3961925506591797,0.8220895001108275,-0.22163429260253942,-1.6325834174903164,1.1893148322852394,-0.927108855046427,0.48384026984135,1.3931694107055677,0.0,-60.88081791359188,0.7054745624438892,12,0.7387804985046387,-0.0349583625793457,-1.2934486865997314,-1.3866701126098633,-0.069915771484375,0,0.0029895407362008353,-1.1839031261979465,15.968849182128904,1.5613953221243932,15.782405853271484,-2.5294209683824938,16.06673240661621,0.0029895407362008353
1187,2002-12-10,15.502741813659668,15.698507308959961,15.44680881500244,15.595962524414062,2193485.0,-0.005680096815244506,-1.4545568684346106,0.3076896442095522,52.080548635483176,64.68063577055156,0.8469960454949153,0.2368564376565292,-0.9300964572828221,-0.5888110825467976,10.214013287795204,0.2516984939575213,0.8009771638533749,-0.34818220138549805,-1.6763196280288,0.9799552252578021,-1.012250914707149,0.3158865119361529,1.3981393504333504,6.818189744466338,-50.27671411210559,0.6640687133216503,12,0.7154755592346191,0.18644285202026367,-1.1722609996795654,-1.298110008239746,-0.2050876617431623,1,0.021948285175453996,-1.615391879428494,15.591301918029785,-1.1839031261979465,15.968849182128904,1.5613953221243932,15.782405853271484,0.021948285175453996
1188,2002-12-11,15.381553649902346,15.507403373718262,15.29299259185791,15.334942817687988,1223322.0,-0.007817208414742649,-2.285704890720565,-0.500005115141862,51.52722075494258,62.34887024801376,0.8231093825127598,0.4048664531594195,-0.7808077290407436,-0.4760915142423521,10.746373224266637,0.21441078186035156,0.7677132497402503,-0.4859171867370584,-1.779878830067469,0.8080444565933504,-1.1328980084022628,0.16106363492814602,1.4030017262634278,11.585442686598252,-43.99413463123146,0.6469808216652047,12,0.759755611419676,0.3076310157775861,-1.051072835922243,-1.1769218444824237,-0.6525506973266602,2,0.027878825906171745,-1.4545568684346106,15.502741813659668,-1.615391879428494,15.591301918029785,-1.1839031261979465,15.968849182128904,0.027878825906171745
1189,2002-12-12,15.591301918029785,15.66121768951416,15.288331985473633,15.358247756958008,1647044.0,0.013636351236129496,1.0,4.999999999999809,44.78063263802024,59.610767730160035,0.4608840784034456,0.2695076192310282,-0.9350960888936193,-0.6843926352945129,11.200222631580727,0.37288570404052734,0.6306114904534539,-0.3146228313446038,-1.5205077903904147,0.8912621277012072,-0.9175653108675093,0.2883196481783017,1.0440971797052008,39.39395066688473,-10.650704784713007,0.6029424795229051,12,0.5476770401000977,0.09788274765014648,-1.2608211040496826,-1.3866701126098633,-0.6665334701538104,3,0.007473882424039013,-2.285704890720565,15.381553649902346,-1.4545568684346106,15.502741813659668,-1.615391879428494,15.591301918029785,0.007473882424039013
1190,2002-12-13,15.246381759643555,15.549351692199707,15.167143821716307,15.549351692199707,1594696.0,-0.022122601447885804,1.5230745985828935,-1.2999979539641944,36.56068458350677,54.90446410640617,0.652262262718784,0.6662052429205829,-0.536228204115254,-0.35512443881856726,11.760886532827755,0.42415809631347834,0.47798422146770747,-0.6707295417785648,-1.845873358440734,0.5044142748836045,-1.2583014501096486,-0.08315763344747928,1.2273692846200674,9.659032783073899,-34.627094636856704,0.587571908331085,12,0.6572117805480957,0.44280290603637695,-0.9159009456634521,-1.0534029006958008,-0.12584877014160156,4,0.046469035134193426,1.0,15.591301918029785,-2.285704890720565,15.381553649902346,-1.4545568684346106,15.502741813659668,0.046469035134193426
1191,2002-12-16,15.48409652709961,15.48409652709961,15.134515762329102,15.227738380432127,2100373.0,0.015591552881436765,1.7272842257199297,-0.8461504562667086,24.04843237273309,50.42318229593608,0.2615700811232582,0.46325474395764843,-0.7138667236903675,-0.591861966567409,12.448895905961015,0.3495807647705078,0.3184813241097846,-0.4400063514709469,-1.6023945872088383,0.7223818842669463,-1.0212004693398917,0.14118776639799968,0.8067295060073896,61.983334122437384,23.32833685870122,0.5811941178689463,12,0.21674060821533025,0.20508813858032227,-1.1536157131195068,-1.2911176681518555,-0.6152610778808594,0,-0.00391327998604607,1.5230745985828935,15.246381759643555,1.0,15.591301918029785,-2.285704890720565,15.381553649902346,-0.00391327998604607
1192,2002-12-17,15.283671379089355,15.442148208618164,15.241721153259276,15.442148208618164,1482919.0,-0.012943935583162869,1.5294177824582742,-0.6181852677159746,22.564922717179854,45.28268687550993,0.37910356356133335,0.7041892539848433,-0.4287606082918032,-0.39436882352442026,12.74498719147974,0.2423753738403338,0.16649016930543858,-0.6432281494140621,-1.798811211768939,0.5123549129408147,-1.2210196805914997,-0.06543661823662461,0.8221450106931805,28.31879077363762,-3.784991160415,0.5777915311774382,12,0.3122911453247088,0.40551328659057617,-0.9065802097320557,-1.2375164031982422,-0.7737398147583008,1,0.015553512082266296,1.7272842257199297,15.48409652709961,1.5230745985828935,15.246381759643555,1.0,15.591301918029785,0.015553512082266296
1193,2002-12-18,15.171805381774902,15.29299259185791,15.03663444519043,15.246381759643555,1741014.0,-0.007319314485360162,2.0555558713036164,0.47058221754174817,21.350077232342244,40.85375514740715,0.39188506296768466,0.844678383699641,-0.24694420971953512,-0.3053165234834534,13.4190559080772,0.25635814666748047,-0.02783606149892215,-0.7457720279693607,-1.9234666816028891,0.4319226256641677,-1.334619354786124,-0.1569247011525956,0.7786029076150847,21.641780789497393,-3.161670066148016,0.5888473268167644,12,0.375216484069826,0.5173792839050293,-0.7947142124176025,-1.2118802070617676,-0.7131452560424805,2,0.008294910656630128,1.5294177824582742,15.283671379089355,1.7272842257199297,15.48409652709961,1.5230745985828935,15.246381759643555,0.008294910656630128
1194,2002-12-19,15.237059593200685,15.66121768951416,15.0086669921875,15.171805381774902,2400089.0,0.004301018223195063,-2.3333284618195105,-0.8749984015141097,24.75245786457576,36.9819321840188,0.26947667807881537,0.8184496265658492,-0.23463804371442087,-0.38891997193752736,13.876837809607553,0.6525506973266602,-0.13550175713645096,-0.6786533355712869,-1.8607455726876712,0.5034389015450991,-1.2696994541294782,-0.08760721701309393,0.5488694042333808,34.99997807815603,15.400770088845896,0.5910461185581927,12,0.26102113723754705,0.6175928115844709,-0.8599684238433856,-1.2771344184875506,-0.5313625335693377,3,-0.03334348320405023,2.0555558713036164,15.171805381774902,1.5294177824582742,15.283671379089355,1.7272842257199297,15.48409652709961,-0.03334348320405023
1195,2002-12-20,15.558673858642578,15.591301918029785,15.195110321044922,15.241721153259276,2261495.0,0.02110737071510882,1.0731682365417003,4.857199228340828,32.73540461420079,34.48893126810938,-0.13012360041532922,0.49427754691456016,-0.49649618765326764,-0.7186408118005012,13.596862826528291,0.3961915969848633,-0.2578371301227378,-0.3393269538879391,-1.5321625375263075,0.8535086297504293,-0.9357447457071224,0.257090837931246,0.10254383087158203,84.2856913199727,64.9704778190147,0.5964177918191846,12,-0.20508670806884766,0.4125056266784668,-1.1512856483459473,-1.603409767150879,-1.2305240631103516,4,-0.04074289470464598,-2.3333284618195105,15.237059593200685,2.0555558713036164,15.171805381774902,1.5294177824582742,15.283671379089355,-0.04074289470464598
1196,2002-12-23,15.274349212646484,15.633252143859865,15.260366439819336,15.432825088500975,2219015.0,-0.01827434963797747,-3.0000306908510765,-0.4999984955573725,36.019725440285555,32.70439535753187,0.11679548094205039,0.7510298416616976,-0.15809358279940078,-0.44118140535588424,12.826260315842639,0.3728857040405291,-0.3428320708863737,-0.5817019462585442,-1.8013605149606562,0.6379566224435678,-1.191531230609602,0.028127338092511778,-0.2656822204589844,40.714418289248506,18.22905744887063,0.6098292843510561,12,0.0605931282043457,0.6968302726745605,-0.7550950050354004,-1.3190851211547852,-0.7317895889282227,0,-0.010070230882058051,1.0731682365417003,15.558673858642578,-2.3333284618195105,15.237059593200685,2.0555558713036164,15.171805381774902,-0.010070230882058051
1197,2002-12-24,15.279009819030762,15.423502922058105,15.101888656616213,15.101888656616213,747896.0,0.000305126347407203,-2.6315735630637223,-1.1176537845872412,36.12477284417402,30.993012256335366,0.0861171229498936,0.6535969491668254,-0.10961079417214314,-0.44046989094369593,11.258948176116814,0.32161426544189275,-0.4401976165835624,-0.4968708515167233,-1.6409118684787067,0.6471701654452602,-1.0688913599977141,0.07514965696426934,-0.25785112380981445,41.428631974617424,16.392848727903303,0.5720205084809918,12,0.05593252182006836,0.7597551345825195,-0.6607077121734619,-1.3237457275390625,-0.685177803039549,1,-0.026845612030507282,-3.0000306908510765,15.274349212646484,1.0731682365417003,15.558673858642578,-2.3333284618195105,15.237059593200685,-0.026845612030507282
1198,2002-12-26,15.34426498413086,15.52138614654541,15.251043319702148,15.283671379089355,996980.0,0.004270902753057859,-3.296280017883801,0.3421025710055223,41.637007566711105,30.643720581745463,0.016781012768532833,0.4943812329972541,-0.1457138752679512,-0.49374172385326354,9.39255559457845,0.2703428268432617,-0.4973931123443158,-0.3558731555938728,-1.3935930597898043,0.6818467486020605,-0.8747331076918385,0.16298679650409298,-0.31086441993713443,51.42864658918025,23.013499264158533,0.5188599520979663,12,-0.009322643280029297,0.6944999694824219,-0.7259628772735596,-1.3890008926391602,-1.0720481872558594,3,-0.054374283855412986,-2.6315735630637223,15.279009819030762,-3.0000306908510765,15.274349212646484,1.0731682365417003,15.558673858642578,-0.054374283855412986
1199,2002-12-27,14.990022659301758,15.334942817687988,14.98536205291748,15.334942817687988,1238126.0,-0.02308630131162759,1.0270242621137762,-5.692352487526953,32.44144662605149,30.186027475361545,0.30928719334510646,0.7381607633384366,0.250093173989125,-0.13711999742961822,7.96581148133359,0.3589029312133789,-0.5467317254123536,-0.6159616947174076,-1.5411901929700278,0.30926680353521263,-1.0785759438437168,-0.1533474455910966,0.6432294845581072,0.7193513914525668,-26.87336554724732,0.46261424912631044,12,0.3332672119140625,1.0370898246765137,-0.15614581108093262,-1.0347585678100586,-0.8063659667968732,4,-0.03544774718800103,-3.296280017883801,15.34426498413086,-2.6315735630637223,15.279009819030762,-3.0000306908510765,15.274349212646484,-0.03544774718800103
1200,2002-12-30,15.181126594543455,15.218416213989258,14.938751220703125,14.990022659301758,2142209.0,0.012748742252441714,1.1052518225773451,-0.5540526715974234,42.11467510114697,32.19338777851864,0.12063995439177866,0.45357380394113633,0.09281260059151286,-0.32508124351999435,6.4056184428230525,0.2796649932861328,-0.5830535586442274,-0.35074663162231623,-1.1479604035957944,0.44646714035116375,-0.7493535176090553,0.04786025436442287,0.43916774749756193,34.899215502645085,3.658561932895644,0.3986068859867398,12,0.11885786056518732,0.8226804733276385,-0.34724974632263006,-1.225862503051756,-1.2025575637817347,0,-0.031317144478789305,1.0270242621137762,14.990022659301758,-3.296280017883801,15.34426498413086,-2.6315735630637223,15.279009819030762,-0.031317144478789305
1201,2002-12-31,15.32096004486084,15.600624084472654,15.181126594543455,15.190448760986328,2152292.0,0.00921100614282766,-4.624964034756677,0.6829335236317788,46.57293718549777,34.860944941665075,-0.050029072442610456,0.22157844518589798,-0.006367337527414918,-0.47015556148220483,4.6917574773275765,0.4194974899291992,-0.6077186044036598,-0.14519200325012172,-0.7537667469029934,0.46338274040274996,-0.44947937507655844,0.159095368576315,-0.38220882415771484,57.746562078545,22.449314210341,0.3042873718264362,12,-0.020975589752197266,0.6828470230102539,-0.2854914665222168,-1.2235331535339355,-1.6406993865966797,1,-0.06480078574851678,1.1052518225773451,15.181126594543455,1.0270242621137762,14.990022659301758,-3.296280017883801,15.34426498413086,-0.06480078574851678
1202,2003-01-02,15.86164379119873,15.931561470031738,15.32096004486084,15.428163528442385,1928095.0,0.03529046122140711,1.1300707792369815,3.3214006474194426,57.81486592845686,38.91258813012226,-0.5588775177185354,-0.35337557254305985,-0.5303811178812161,-1.0103844772513195,4.182382129540084,0.6106014251708984,-0.5594019697025026,0.40574617385864187,-0.16601733507939187,0.9775096827966738,0.119864419389625,0.6916279283276587,-0.9228925704956055,92.95759900944923,52.402979083713205,0.28588175446901604,1,-0.42648744583129883,0.14216327667236328,-0.6490545272827148,-1.5870962142944336,-1.622054100036621,3,-0.08316188314684003,-4.624964034756677,15.32096004486084,1.1052518225773451,15.181126594543455,1.0270242621137762,14.990022659301758,-0.08316188314684003
1203,2003-01-03,15.978171348571776,16.057409286499027,15.824356079101562,15.86164379119873,1656484.0,0.007346499449048416,-1.4390326669528184,0.2688186000259575,56.494528203653644,42.43948483446424,-0.6135103300766822,-0.5026491721611883,-0.6256859566284358,-1.1281565743799842,3.873775101515134,0.2330532073974645,-0.48977689662408785,0.526701784133909,-0.026203981268428933,1.079607549536247,0.2502489014327409,0.8031546668350771,-0.9997077178955056,92.91669721516956,50.05830188677862,0.27645288270116886,1,-0.4800910949706996,0.025635719299318183,-0.3682253360748273,-1.3890008926391584,-1.8084974288940412,4,-0.08663940962833039,1.1300707792369815,15.86164379119873,-4.624964034756677,15.32096004486084,1.1052518225773451,15.181126594543455,-0.08663940962833039
1204,2003-01-06,15.819695472717285,16.253175735473633,15.619268417358398,15.71249008178711,3050154.0,-0.009918273649547227,-3.3174533066158296,0.9200003273644033,60.26714669499473,45.498567287885784,-0.40643736255454144,-0.35967725242225335,-0.4506970683718805,-0.9665008595332054,3.9047653408421255,0.6339073181152344,-0.3936746931008628,0.3663614273071296,-0.19147267313893934,0.9241955277531986,0.08744437708409514,0.6452784775301641,-0.7764951026916496,67.02128894544916,19.138730174609265,0.27891705022303415,1,-0.22373199462890625,0.14449310302734375,-0.05593395233154297,-1.1676006317138672,-1.8131599426269531,0,-0.09781975124053899,-1.4390326669528184,15.978171348571776,1.1300707792369815,15.86164379119873,-4.624964034756677,15.32096004486084,-0.09781975124053899
1205,2003-01-07,15.815033912658693,15.92223834991455,15.684523582458494,15.703167915344238,1470476.0,-0.000294668128513087,-2.187493606138055,1.0434736195991732,56.46632734937847,47.77041194445167,-0.4040802543991031,-0.38697015085641695,-0.4103030448170273,-0.95470980940968,4.09913062788495,0.23771476745605646,-0.2751876676186722,0.36939063072204803,-0.1621389749538924,0.9009202363979885,0.10362582788407693,0.6351554335600191,-0.6750355133972175,59.13043478260893,12.49321022894594,0.2657648028379706,1,-0.21907043457031428,0.14915466308593572,-0.051272392272950995,-1.1629390716552752,-2.078841209411623,1,-0.10315357078355802,-3.3174533066158296,15.819695472717285,-1.4390326669528184,15.978171348571776,1.1300707792369815,15.86164379119873,-0.10315357078355802
1206,2003-01-08,15.63791275024414,15.819695472717285,15.330282211303713,15.819695472717285,3506915.0,-0.011199543636310594,4.384596013912987,-1.6250042625745693,56.985288448338444,50.08824701158105,-0.18993820652780613,-0.21732009189072699,-0.21965742444097103,-0.7813895566367641,4.182170089965456,0.48941326141357244,-0.17634354942046926,0.1899389266967777,-0.3446795127066711,0.7245573661002265,-0.07737029300494669,0.4572481463985021,-0.4088601640856915,33.99993248074934,-14.336697812757393,0.26730921970172433,1,-0.04194927215576172,0.3262758255004883,0.17712068557739258,-0.9858179092407227,-1.5614604949951154,2,-0.10611030678992084,-2.187493606138055,15.815033912658693,-3.3174533066158296,15.819695472717285,-1.4390326669528184,15.978171348571776,-0.10611030678992084
1207,2003-01-09,15.843000411987305,15.964187622070312,15.609946250915527,15.609946250915527,1193286.0,0.013114772093862914,-2.0399918158567774,-1.2820479190821192,62.765962463881436,52.4359086668222,-0.3426431020105216,-0.41698863761016725,-0.39323181755912984,-0.9836167646200913,4.385570659686794,0.35424137115478516,-0.11405232783197228,0.3780136585235603,-0.18485265952327623,0.9408799765703968,0.09658049950014203,0.6594468175469785,-0.5320179738836401,55.55550962877837,3.6834447234320606,0.28143315902341837,1,-0.24703693389892578,-0.053603172302246094,-0.027966976165771484,-1.1909055709838867,-1.533493995666504,3,-0.136510742755946,4.384596013912987,15.63791275024414,-2.187493606138055,15.815033912658693,-3.3174533066158296,15.819695472717285,-0.136510742755946
1208,2003-01-10,15.810373306274414,15.847661018371582,15.66121768951416,15.66121768951416,888636.0,-0.002059401935520011,-1.4999840154474715,0.6400040920716112,61.04132007362802,55.613672383219594,-0.2647910007288665,-0.3695344575683457,-0.3300229160279784,-0.9564765228194076,4.312410256422846,0.18644332885742188,-0.045019363519719136,0.32394556999206614,-0.2578889715398027,0.9057801115239368,0.03302829922613171,0.6148628407580006,-0.48009109497070135,52.02020410778271,-1.9040239590873753,0.2909172707659352,1,-0.21440982818603516,-0.2074184417724627,0.01864314079284668,-1.158278465270996,-1.6267166137695295,4,-0.09935145645732046,-2.0399918158567774,15.843000411987305,4.384596013912987,15.63791275024414,-2.187493606138055,15.815033912658693,-0.09935145645732046
1209,2003-01-13,15.707829475402832,15.987494468688965,15.633252143859865,15.843000411987305,1429927.0,-0.006485857663518058,-1.4918074576453293,-0.9062410086892028,53.13727999563512,56.83840626038494,-0.05556131457185387,-0.27174560073127907,-0.195504915372247,-0.8592528882748525,4.655272804673706,0.3542423248290998,0.02585230081042056,0.2155753612518314,-0.37297602946146213,0.804126751965125,-0.07870033410481625,0.5098510566084791,-0.30371578216552564,57.44677763637698,7.0589096317556255,0.2942756953566469,1,0.00932168960571289,-0.11186599731445312,0.17012858390808105,-1.055734634399414,-1.6220550537109375,0,-0.09792285803291423,-1.4999840154474715,15.810373306274414,-2.0399918158567774,15.843000411987305,4.384596013912987,15.63791275024414,-0.09792285803291423
1210,2003-01-14,15.954866409301758,16.029443740844727,15.66121768951416,15.665879249572756,1449880.0,0.015726993617149132,-1.4687453045226837,-2.137938576377362,64.54183007122009,58.8349499143541,-0.2026073868310725,-0.48800335846038045,-0.40207916609444894,-1.1046457296314305,4.814623600513305,0.3682260513305664,0.08095387473306204,0.42718806266784703,-0.18390671138394055,1.0382828367196346,0.12164067564195413,0.7327354496937399,-0.48282775268554445,89.33331878372552,36.16357479085451,0.3055473870258936,1,-0.16779851913452148,-0.3589029312133789,0.005825519561767578,-1.3027715682983398,-1.6127338409423828,1,-0.12211514839607429,-1.4918074576453293,15.707829475402832,-1.4999840154474715,15.810373306274414,-2.0399918158567774,15.843000411987305,-0.12211514839607429
1211,2003-01-15,15.423502922058105,15.71249008178711,15.381553649902346,15.707829475402832,2247978.0,-0.03330416398434177,1.253968666372198,-0.983872617770817,52.52031898223774,58.246666920329744,0.3853557571862414,0.04067318797016206,0.15058254355002632,-0.5862470410038867,4.7699829537170935,0.5733127593994123,0.18972283354089825,-0.10114574432373047,-0.7137492433758368,0.5114577547283776,-0.4074474938497836,0.2051560052023227,0.8296728134155273,6.474751310788395,-46.18989149669028,0.3063017495260537,1,0.3682260513305664,0.17246055603027344,0.525536298751831,-0.7714080810546875,-1.4868831634521502,2,-0.10939863838570085,-1.4687453045226837,15.954866409301758,-1.4918074576453293,15.707829475402832,-1.4999840154474715,15.810373306274414,-0.10939863838570085
1212,2003-01-16,15.52138614654541,15.684523582458494,15.418842315673828,15.432825088500975,1710120.0,0.006346367941313602,-3.5600104757461617,-0.3114765645439423,53.05466438905233,57.864459829818486,0.26164610331613325,-0.0405678546837116,0.06565667650576579,-0.6975505896362844,4.7229298708979135,0.2656812667846662,0.2584666820805346,-0.01514825820922816,-0.617199077711895,0.5869025612934387,-0.31617366796056245,0.28587715154210613,0.7143571472167984,21.582749697510096,-29.94781891696779,0.30102540975133385,1,0.2703428268432617,0.07457733154296875,0.4218268394470215,-0.8692913055419922,-1.4542560577392578,3,-0.09309309604528992,1.253968666372198,15.423502922058105,-1.4687453045226837,15.954866409301758,-1.4918074576453293,15.707829475402832,-0.09309309604528992
1213,2003-01-17,15.297654151916506,15.623929977416992,15.288331985473633,15.526046752929688,1921015.0,-0.014414433898914392,-1.716986376463594,-2.578928098381415,55.5555593827857,57.34095012846192,0.42319907842482607,0.20350988901802403,0.2985107595629106,-0.4895692308485824,4.364798641118217,0.3355979919433594,0.3020035141033848,-0.24517269134521236,-0.8336505258959352,0.34330514320551053,-0.5394116086205738,0.04906622593014909,0.9210053489685048,1.2578624445384787,-54.35776559493804,0.29423891727536117,1,0.361233711242674,0.2983093261718732,0.6560468673706037,-0.6455593109130877,-1.5195112228393572,4,-0.06459472320283233,-3.5600104757461617,15.52138614654541,1.253968666372198,15.423502922058105,-1.4687453045226837,15.954866409301758,-0.06459472320283233
1214,2003-01-21,14.729002952575685,15.34426498413086,14.696374893188475,15.26968765258789,2853632.0,-0.03717244446068091,-1.138459964587835,2.3673477057209893,42.814832103690186,55.824117323385444,0.9173325448227221,0.7717133283981177,0.8689627666167681,0.06291613505755222,5.14609568097201,0.6478900909423846,0.24953963049486383,-0.7884210586547837,-1.4691117148323638,-0.10773040247720189,-1.1287663867435747,-0.4480757305659928,1.45244344769287,2.447589968408303,-53.48395851298234,0.34034532808879087,1,0.6339063644409162,0.7457723617553693,1.1862440109252912,-0.0769081115722674,-0.885604858398441,1,-0.03702533442533085,-1.716986376463594,15.297654151916506,-3.5600104757461617,15.52138614654541,1.253968666372198,15.423502922058105,-0.03702533442533085
1215,2003-01-22,14.924768447875975,15.12519359588623,14.682392120361328,14.724342346191404,3171585.0,0.01329115731259023,-2.1147388122279334,-0.3706894270913269,43.81368367538694,54.36060568194638,0.6503988151391571,0.5544491336578794,0.6759576626168577,-0.14454301539692516,5.9786703363301115,0.44280147552490234,0.19306950350669716,-0.5609602928161639,-1.290821298770327,0.16890071313800092,-0.9258907957932454,-0.19602978983908237,1.1675736619677775,23.529444440329563,-30.843503535939163,0.3649305029770822,1,0.43114948272705256,0.5430154800415057,0.9893133640289324,-0.2726736068725568,-0.8389940261840803,2,-0.056214877243437655,-1.138459964587835,14.729002952575685,-1.716986376463594,15.297654151916506,-3.5600104757461617,15.52138614654541,-0.056214877243437655
1216,2003-01-23,15.120532989501953,15.15316104888916,14.845529556274414,14.971379280090332,1745734.0,0.013116755701080063,1.8695652173913044,0.7441830587832243,37.03100931731435,51.50116644343894,0.4174224102008566,0.3652993045767623,0.4869381112497706,-0.3490465530077884,6.733697103993721,0.3076314926147461,0.1361035592773625,-0.35750494003295863,-1.0998787752604748,0.3848688951945576,-0.7286918576467176,0.013681977580800364,0.8590131211832048,43.72089747823355,-5.532943056594071,0.3711869176137582,1,0.23538494110107422,0.34725093841552734,0.6758561134338379,-0.46843814849853516,-1.1373033523559588,3,-0.05147969464323876,-2.1147388122279334,14.924768447875975,-1.138459964587835,14.729002952575685,-1.716986376463594,15.297654151916506,-0.05147969464323876
1217,2003-01-24,14.86883544921875,15.083245277404785,14.682392120361328,15.083245277404785,2408027.0,-0.016646075932505444,2.739130434782609,-1.437509191235238,31.464182695295477,48.214817845846426,0.5770897802488086,0.6162895097407777,0.7579218520499751,-0.10451450563498454,7.56573216808251,0.438140869140625,0.08314655174338625,-0.5886937618255619,-1.375548680695875,0.19816115704475123,-0.9821212212607193,-0.19526630239040443,1.0069383422405007,19.802000255248288,-22.940309235204566,0.39342745943515656,1,0.48708248138427734,0.5989484786987305,0.8261754512786865,-0.21674060821533203,-1.1839132308959943,4,-0.06269594507226695,1.8695652173913044,15.120532989501953,-2.1147388122279334,14.924768447875975,-1.138459964587835,14.729002952575685,-0.06269594507226695
1218,2003-01-27,14.509931564331055,14.845529556274414,14.356117248535154,14.635781288146973,2574727.0,-0.024137995615961527,-1.258070335617709,0.5869587456910931,29.489043246060604,45.587235984782595,0.8181656275200151,0.9586318971134133,1.1224216828441946,0.25250653793419886,8.853070215037215,0.5127182006835955,0.027759628746355958,-0.9058809757232673,-1.79927486576198,-0.0124870856845547,-1.3525779207426236,-0.459184030703911,1.270371693440362,15.565923014859031,-23.109495481954276,0.4466969450193563,1,0.6828489303588867,0.7947149276733398,1.1326420307159424,0.14216327667236328,-0.5267019271850604,0,-0.030517130529644665,2.739130434782609,14.86883544921875,1.8695652173913044,15.120532989501953,-2.1147388122279334,14.924768447875975,-0.030517130529644665
1219,2003-01-28,14.458660125732422,14.584508895874025,14.267556190490724,14.472643852233887,2228240.0,-0.003533541035070753,1.6666746903847376,0.11111447905852398,29.06474870974489,41.645338055729795,0.7527697990466979,1.0203687243086499,1.1861715984311054,0.29770782045494926,9.68439883181815,0.3169527053833008,-0.07130889355507009,-0.9305842876434323,-1.905204480084386,0.0440359047975214,-1.4178943838639082,-0.4432741914229563,1.1792245311153682,21.57891676286619,-13.909724624247257,0.4873100962204764,1,0.5313630104064941,0.8017058372497559,1.1594431400299072,0.1934347152709961,-0.6618728637695312,1,-0.04706640800305839,-1.258070335617709,14.509931564331055,2.739130434782609,14.86883544921875,1.8695652173913044,15.120532989501953,-0.04706640800305839
1220,2003-01-29,14.705697059631348,14.79891872406006,14.192978858947756,14.192978858947756,2684358.0,0.017085741814987898,-1.363637040013111,-36.6653481552205,35.91549113128906,39.80035718340218,0.3463234190802176,0.7756558347081324,0.9482796598427399,0.04612446119189251,10.223908105917335,0.6059398651123047,-0.1649690589867614,-0.6597758769989017,-1.6779862537567034,0.35843449975889996,-1.1688810653778035,-0.15067068862,0.7677481812535945,53.3980119663416,16.98902025062013,0.5091051883789012,1,0.23305416107177734,0.5173802375793457,0.9706695079803467,-0.05360221862792969,-0.5966167449951172,2,-0.05863706847472083,1.6666746903847376,14.458660125732422,-1.258070335617709,14.509931564331055,2.739130434782609,14.86883544921875,-0.05863706847472083
1221,2003-01-30,14.328149795532227,14.822223663330078,14.3095064163208,14.822223663330078,2241113.0,-0.025673537443901773,1.0754679833382876,-0.9636362959986938,28.24631233774805,37.043873622146144,0.6170437435087006,1.133105518312643,1.3204051617367387,0.4110042198986186,11.23039026071867,0.5127172470092773,-0.24257480262368958,-0.9876826286315925,-2.106831558640671,0.13146630137748616,-1.5472570936361318,-0.4281081636270532,0.96603015188151,15.183200644447895,-18.0271162171705,0.5595744650045394,1,0.5803046226501465,0.8949275016784668,1.3342335224151611,0.3845391273498535,-0.5267019271850586,3,-0.016916027351689844,-1.363637040013111,14.705697059631348,1.6666746903847376,14.458660125732422,-1.258070335617709,14.509931564331055,-0.016916027351689844
1222,2003-01-31,14.542559623718262,14.593832015991213,14.281538963317873,14.337471961975098,2218371.0,0.014964236921426677,1.0302998363176195,-0.41509514084860466,32.697196016942016,34.50405547038573,0.2784698929976699,0.8588394197062126,1.1067098227462182,0.18519391441264155,11.621973329179596,0.31229305267333984,-0.3772271317003568,-0.7073185920715339,-1.846329213462493,0.4316920293194251,-1.2768239027670134,-0.13781328137605442,0.5974521713102376,53.571433790915165,21.801056994773525,0.5695053106954793,1,0.22606229782104492,0.6805176734924316,1.1105012893676758,0.2610201835632324,-1.0580644607543945,4,-0.038461591428514796,1.0754679833382876,14.328149795532227,-1.363637040013111,14.705697059631348,1.6666746903847376,14.458660125732422,-0.038461591428514796
1223,2003-02-03,14.593832015991213,14.78493595123291,14.52391529083252,14.612476348876953,1505446.0,0.003525678670027732,-2.294097823993838,-0.09090909090908225,34.58065071390877,33.589146427076685,0.13059453205189797,0.7362880706929165,1.0525550895829259,0.12106613403168787,11.578861737183818,0.2610206604003906,-0.4476162437354976,-0.5868292331695546,-1.7075954784746923,0.5339370121355831,-1.1472123558221234,-0.026446110516985755,0.4135951679859833,63.70384852632059,33.7280579061203,0.5603831226525685,2,0.07923793792724432,0.6292452812194806,1.093021631240843,0.40784358978271307,-1.1466245651245135,0,-0.06228040700156878,1.0302998363176195,14.542559623718262,1.0754679833382876,14.328149795532227,-1.363637040013111,14.705697059631348,-0.06228040700156878
1224,2003-02-04,14.272216796875,14.4633207321167,14.253573417663574,14.407387733459473,1980444.0,-0.02203774983594453,-1.4324494705117925,7.249974424553121,27.180788461488717,31.741046958865766,0.4253283889876087,0.9866098087484154,1.3701960578900305,0.43377919928423125,12.234794002806378,0.3402585983276385,-0.5435906790615608,-0.831070518493652,-1.979408237966183,0.31726720097887906,-1.4052393782299166,-0.25690165875738735,0.6211876215980752,12.592545441042718,-9.46699443163696,0.5741688597362651,2,0.40085315704345703,0.9508605003356934,1.4146368503570557,0.7294588088989258,-0.08389854431152521,1,-0.020248232201200977,-2.294097823993838,14.593832015991213,1.0302998363176195,14.542559623718262,1.0754679833382876,14.328149795532227,-0.020248232201200977
1225,2003-02-05,14.183656692504885,14.589170455932615,14.169673919677734,14.328149795532227,2396227.0,-0.006205070006329083,-3.8648941582428074,1.0689657605282892,30.890817142149942,31.0588033838475,0.444444393141163,0.9978447070483547,1.433084823236534,0.5215394255195935,12.790004948242743,0.41949653625488104,-0.6425964057510338,-0.8380617618560766,-2.0051359616673228,0.32901243795516955,-1.4215988617616997,-0.25452466195045353,0.611688147634645,2.1427903333297085,-20.98394479959036,0.5835370999056227,2,0.4428029060363752,1.027768135070799,1.4915444850921613,1.249168395996092,-0.00466060638427912,2,-0.02727571873242174,-1.4324494705117925,14.272216796875,-2.294097823993838,14.593832015991213,1.0302998363176195,14.542559623718262,-0.02727571873242174
1226,2003-02-06,13.97856903076172,14.178996086120605,13.97856903076172,14.07179069519043,3353088.0,-0.014459434981357044,-3.300010230179154,0.6451634193991191,26.981917749278708,30.560773945401195,0.5258031301700345,1.1301899665965944,1.6031274011563887,0.7249986272904767,13.984205707323733,0.20508766174316406,-0.6630243850159374,-0.960182237625121,-2.1776506743123836,0.25728619906214334,-1.5689164559687523,-0.3514480192814897,0.7166684621039217,0.0,-22.358629536531623,0.608734218343632,2,0.4334802627563459,1.1373033523559553,1.6733267307281476,1.454256057739256,0.9695043563842738,3,0.009336526763741082,-3.8648941582428074,14.183656692504885,-1.4324494705117925,14.272216796875,-2.294097823993838,14.593832015991213,0.009336526763741082
1227,2003-02-07,13.68026065826416,14.183656692504885,13.666276931762695,13.983229637145994,3723174.0,-0.021340408438166536,-2.1267621868984463,3.2499846547315006,26.39456304971621,30.216942812474038,0.712733213403391,1.3261563976438264,1.837408313418429,1.0168759737796904,15.474688210997861,0.5173797607421893,-0.7135025999801297,-1.1503536224365227,-2.413003264470813,0.11229601959776936,-1.7816784434536679,-0.5190288014193776,0.9089097976684553,1.250043691426847,-22.795459084321923,0.6313248210171458,2,0.5639896392822266,1.279465675354004,1.971635103225708,1.8108277320861816,1.1186580657959002,4,0.008858545396925654,-3.300010230179154,13.97856903076172,-3.8648941582428074,14.183656692504885,-1.4324494705117925,14.272216796875,0.008858545396925654
1228,2003-02-10,14.23958969116211,14.258234024047852,13.330679893493652,13.684922218322756,7440555.0,0.04088584617428781,2.133861007779788,-1.8307731533652776,42.83765146057271,31.747265340343795,0.1240707477000349,0.6778691202692197,1.2199824370349752,0.4569079365685198,17.231476859803053,0.9275541305541992,-0.7503267169573675,-0.5124854087829593,-1.7123857399056917,0.687414922339773,-1.1124355743443246,0.08746475677840593,0.16500205993652273,72.22221801226573,43.56744982823645,0.5999501655613657,2,-0.16313791275024414,0.5523381233215332,1.4798920154571533,1.2514986991882324,0.7271280288696289,0,-0.05302782907199188,-2.1267621868984463,13.68026065826416,-3.300010230179154,13.97856903076172,-3.8648941582428074,14.183656692504885,-0.05302782907199188
1229,2003-02-11,14.169673919677734,14.24891185760498,14.034502029418945,14.23958969116211,3337641.0,-0.00490995688785667,3.842131334668648,-0.1260498855764424,38.526910046745954,32.03742299761679,0.16615597355797007,0.660506185609254,1.2293403310743507,0.5314278995255908,18.760584519561625,0.21440982818603516,-0.7523589020529649,-0.5054934024810791,-1.6430154004060071,0.6320285954438489,-1.0742544014435431,0.06326759648138491,-0.838994026184082,66.66669192640636,35.820152787430274,0.5687609989624643,2,-0.09322214126586914,0.6222538948059082,1.5812697410583496,1.3214144706726074,1.0906925201416016,1,-0.050986809781679576,2.133861007779788,14.23958969116211,-2.1267621868984463,13.68026065826416,-3.300010230179154,13.97856903076172,-0.050986809781679576
1230,2003-02-12,14.006535530090332,14.192978858947756,14.006535530090332,14.192978858947756,3689276.0,-0.01151320704429537,-1.000000000000019,2.6666848537756693,32.90415322277315,32.554960873730685,0.2455062169958051,0.7064147301483139,1.3355384674913253,0.7130789762206273,20.291127190494873,0.18644332885742365,-0.7213110773223335,-0.5712152481079098,-1.5728908404988342,0.4304603442830146,-1.072053044303372,-0.0703774519124476,-0.6758556365966797,72.86427975830007,41.84327837044447,0.5008377961954624,2,0.05127239227294922,0.6735262870788574,1.7735404968261719,1.5498080253601074,2.2512998580932653,2,0.012978421543472951,3.842131334668648,14.169673919677734,2.133861007779788,14.23958969116211,-2.1267621868984463,13.68026065826416,0.012978421543472951
1231,2003-02-13,13.73619270324707,14.006535530090332,13.517123222351074,13.987892150878904,3607535.0,-0.019301191666024953,2.387098051639474,1.3500051150894916,32.71692215453841,32.55715266679695,0.47276583744888967,0.8894707489381126,1.545527200278503,0.9998805787829959,22.573152050203817,0.4894123077392578,-0.6909962907414045,-0.7571925640106194,-1.7430402067507593,0.2286550787295205,-1.2501163853806894,-0.26426874264054945,-0.38714817047119077,43.71850616536313,10.812478483601858,0.4929238213700701,2,0.32161521911621094,0.9438691139221191,2.0438833236694336,1.8201508522033691,1.1139984130859375,3,0.03223625297342125,-1.000000000000019,14.006535530090332,3.842131334668648,14.169673919677734,2.133861007779788,14.23958969116211,0.03223625297342125
1232,2003-02-14,14.076452255249025,14.076452255249025,13.71288776397705,13.71288776397705,2144569.0,0.024771023481748422,-1.0000000000000098,-1.4444389715299157,43.347656570150725,33.53126442860161,0.06642068104111587,0.45894011486417163,1.165955161763975,0.680830327639006,24.894771469203654,0.36356449127197443,-0.6998146732806543,-0.3446863174438466,-1.2187764742996343,0.5294038394119411,-0.7817313958717396,0.09235876098404638,-0.7094103759765638,80.40203123345324,43.43119338187073,0.4370450784278938,2,-0.11652708053589045,0.6036095619201642,1.7036237716674787,1.4798913002014142,1.2118797302246076,4,0.06192051207874116,2.387098051639474,13.73619270324707,-1.000000000000019,14.006535530090332,3.842131334668648,14.169673919677734,0.06192051207874116
1233,2003-02-18,14.3095064163208,14.356117248535154,14.076452255249025,14.076452255249025,2051886.0,0.016556313824378055,-1.4000000000000061,0.641025641025633,47.83199097969406,35.82584248617998,-0.23602725780443556,0.15606206092267705,0.895486085582597,0.4757656816440523,26.699978370929127,0.27966499328612926,-0.6397778447457974,-0.06222476959228551,-0.8333510806777369,0.7089015414931659,-0.4477879251350121,0.32333838595044107,-0.9248271374816888,94.44443812951214,53.232878143088186,0.38556315554272613,2,-0.349581241607666,0.37055540084838867,1.383173942565918,1.2468371391296387,0.978825569152832,1,0.0342019000166951,-1.0000000000000098,14.076452255249025,2.387098051639474,13.73619270324707,-1.000000000000019,14.006535530090332,0.0342019000166951
1234,2003-02-19,14.183656692504885,14.33281135559082,14.14170742034912,14.328149795532227,1472407.0,-0.008794833319504147,1.4848345816179984,-0.6199979539641914,42.134843568735796,37.075178755800636,-0.13864039112401016,0.2518747467466884,0.9908531919971306,0.6243196996459055,27.357218565809248,0.191103935241701,-0.613998802878502,-0.16080718040466202,-0.9171667111733655,0.5955523503640414,-0.5389869457890129,0.2173725849796888,-0.7601198948779313,79.44436424480202,38.13127282001902,0.37817976538435144,2,-0.3402581214904803,0.49640512466430486,1.4158024787902814,1.3726868629455549,1.0394201278686506,2,0.05520868450945016,-1.4000000000000061,14.3095064163208,-1.0000000000000098,14.076452255249025,2.387098051639474,13.73619270324707,0.05520868450945016
1235,2003-02-20,14.085774421691895,14.33281135559082,14.085774421691895,14.276878356933596,2252484.0,-0.006901060349600363,-1.5853673142469322,1.3225817096995902,46.012284377727205,39.18966393673935,-0.06269602833349808,0.2990092609860113,1.0504764140076155,0.7229845923376992,28.057158625027533,0.24703693389892578,-0.6062510420630627,-0.2167397499084469,-0.9293849406735202,0.49590544085662636,-0.5730623452909835,0.13958284547408972,-0.624934406028613,67.77774115116941,22.202703588485463,0.3563225953825365,2,-0.24237585067749023,0.5942873954772949,1.5707828998565674,1.470569133758545,1.1093358993530273,3,0.08338852965858856,1.4848345816179984,14.183656692504885,-1.4000000000000061,14.3095064163208,-1.0000000000000098,14.076452255249025,0.08338852965858856
1236,2003-02-21,14.342132568359375,14.365439414978027,14.039162635803224,14.085774421691895,3020976.0,0.018199790724512388,1.1538422797137964,-1.3414592763003463,46.747342240766905,41.4510838468561,-0.29285621793603234,-0.019662850822065536,0.7702206428040128,0.47352202395582665,28.905568414694837,0.3262767791748029,-0.5335329559628388,0.07853841781616211,-0.52224519639757,0.6793220320298943,-0.22185338929070397,0.3789302249230282,-0.8454814633812191,96.4283522104494,49.72232339712454,0.3003918071068665,2,-0.49407291412353516,0.17945241928100586,1.3493831157684326,1.2142109870910645,0.4847526550292969,4,0.1335716854305553,-1.5853673142469322,14.085774421691895,1.4848345816179984,14.183656692504885,-1.4000000000000061,14.3095064163208,0.1335716854305553
1237,2003-02-24,13.936619758605955,14.220945358276367,13.927297592163086,14.216283798217773,1582252.0,-0.02827423382266281,1.032254764458378,-1.090911458236463,40.43418766308268,41.18403231380165,0.17080758874982926,0.3293139164718699,1.1494860101506497,0.8947315643618321,29.548062259415776,0.41483497619628906,-0.4899916160063853,-0.2803636074066187,-0.8255074197081758,0.26478020489493836,-0.5529355135573972,-0.007791701255840167,-0.3878413550278079,2.1276595744676796,-40.67559173370217,0.27257190615077853,2,0.004661560058595526,0.570981979370119,1.7572264671325701,1.6197237968444842,0.64788913726807,0,0.06555186074893915,1.1538422797137964,14.342132568359375,-1.5853673142469322,14.085774421691895,1.4848345816179984,14.183656692504885,0.06555186074893915
1238,2003-02-25,14.067130088806152,14.067130088806152,13.750177383422852,13.754837989807127,2214724.0,0.009364561311189235,1.0298477380581563,-1.1166687695439703,46.83909051222993,42.10760792107765,0.014819657287576504,0.17278802974925966,0.9976104680411417,0.7731705464135992,29.746640862867306,0.3169527053833008,-0.4070044054625708,-0.12771320343017578,-0.6585411836719306,0.40311477681157903,-0.3931271935510523,0.13770078669070074,-0.4693520245440119,51.5150763622047,4.688357637951292,0.26541399012087735,2,-0.12584877014160156,0.4101748466491699,1.626716136932373,1.489213466644287,1.1792516708374023,1,0.08681244070098182,1.032254764458378,13.936619758605955,1.1538422797137964,14.342132568359375,-1.5853673142469322,14.085774421691895,0.08681244070098182
1239,2003-02-26,13.778142929077148,14.099757194519045,13.750177383422852,14.067130088806152,1630739.0,-0.020543434083897805,-1.0270299414111745,-0.9253745472757092,44.11366670561244,43.353109419170906,0.2709173703608574,0.4302369826947121,1.2546720073109174,1.0815741339754723,29.7657059709929,0.3495798110961932,-0.29891970965247694,-0.3826745033264167,-0.9293066465759949,0.16395763992316148,-0.6559905749512058,-0.10935843170162762,-0.1343051837720548,4.545306588090503,-45.9535398090591,0.27331607162478927,2,0.16313838958740234,0.5593295097351074,1.8492827415466309,1.9110417366027832,1.4635782241821271,2,0.10960759110789953,1.0298477380581563,14.067130088806152,1.032254764458378,13.936619758605955,1.1538422797137964,14.342132568359375,0.10960759110789953
1240,2003-02-27,13.843398094177244,13.890008926391602,13.661616325378418,13.750177383422852,3464650.0,0.0047361364616405055,1.4500074169177335,-0.32257734510353314,47.95487056714508,45.046214798349425,0.2012512942737228,0.3131221693960864,1.1687107641885195,1.0369817819874232,30.51173746301872,0.2283926010131836,-0.2986223907489176,-0.27430438995361506,-0.7739916770022717,0.22538289709504156,-0.5241480334779443,-0.024460746429285862,0.522041320800783,25.82776431819512,-29.775837611240764,0.24984364352432833,2,0.17012977600097834,0.39852237701416193,1.5754442214965838,1.8457865715026873,1.4169683456420916,3,0.09966329919939287,-1.0270299414111745,13.778142929077148,1.0298477380581563,14.067130088806152,1.032254764458378,13.936619758605955,0.09966329919939287
1241,2003-02-28,14.085774421691895,14.216283798217773,13.959924697875975,13.959924697875975,1314718.0,0.017508441631581606,-3.074051059766666,1.3500189260248634,56.24103207201114,46.47881207633392,0.01528541474955425,0.05444825170967604,0.9003544483623092,0.8180038178137412,30.951563803008618,0.3728857040405291,-0.27148989613607455,-0.019809293746948953,-0.5096662260689335,0.4700476385750356,-0.26473775990794124,0.22511917241404333,0.2655885314941404,75.83337738001258,12.80275873813462,0.24492846616099254,2,-0.07224655151367188,0.15614604949951172,1.3260765075683594,1.603410243988037,1.4775619506835938,4,0.07875576210028368,1.4500074169177335,13.843398094177244,-1.0270299414111745,13.778142929077148,1.0298477380581563,14.067130088806152,0.07875576210028368
1242,2003-03-03,13.983229637145994,14.30018424987793,13.969246864318848,14.202301025390625,1313859.0,-0.0072800246174595795,-1.679254315020634,-1.7407379341178861,45.409004133404316,46.20959131563505,0.11534577016182013,0.11904437529506495,0.9816533042694839,0.9563147344855221,31.26110665385958,0.33093738555908203,-0.210969989010378,-0.09438757896423589,-0.5411747510808649,0.3523995931523931,-0.3177811650225504,0.1290060070940786,0.35433838348388846,50.364777093939715,-11.027982121219729,0.2233935860583145,3,0.03029823303222834,0.22373294830322443,1.4286212921142596,1.7059550285339373,1.5987501144409197,0,0.060333385643723814,-3.074051059766666,14.085774421691895,1.4500074169177335,13.843398094177244,-1.0270299414111745,13.778142929077148,0.060333385643723814
1243,2003-03-04,13.684922218322756,13.992552757263185,13.684922218322756,13.950602531433105,1762039.0,-0.021333227484929163,-1.3157947635559886,1.2127567878178243,41.97531682799741,46.19186612221968,0.3528440593681239,0.3644528878824449,1.2584167183553863,1.2814999096885504,32.39338993382791,0.3076305389404297,-0.13271173384500656,-0.34724950790405096,-0.7562572886057808,0.06175827279767887,-0.5517533982549168,-0.14274561755318516,0.6391267684020985,3.6497124346801626,-54.71818197839736,0.20450389035086525,3,0.328605651855467,0.4031825065612775,1.7269287109374982,2.004262447357176,1.6173925399780238,1,0.06573560764173081,-1.679254315020634,13.983229637145994,-3.074051059766666,14.085774421691895,1.4500074169177335,13.843398094177244,0.06573560764173081
1244,2003-03-05,13.983229637145994,14.029841423034668,13.670937538146973,13.71288776397705,2226310.0,0.02179825460928342,-1.02631848162606,-1.0175457488890325,49.63071561203467,46.593914037142724,0.025832803914694225,0.04572979321134163,0.9394838022375236,1.014757030148342,32.98543014112704,0.3589038848876953,-0.11351638331410996,-0.03449273109436213,-0.4279157645411704,0.35893030235244616,-0.23120424781776627,0.16221878562904202,0.3275706963519305,50.364777093939715,-5.914569605262592,0.19671151672340456,3,0.03029823303222834,0.09322214126587092,1.2654838562011737,1.7059550285339373,1.4029855728149432,2,0.090333360409246,-1.3157947635559886,13.684922218322756,-1.679254315020634,13.983229637145994,-3.074051059766666,14.085774421691895,0.090333360409246
1245,2003-03-06,13.79678726196289,13.983229637145994,13.76416015625,13.945941925048828,1623016.0,-0.013333284228403519,-1.0434740063338268,-0.551726084226423,50.986352696301864,47.064915198868825,0.18659373267816193,0.21260308831603325,1.092340775049605,1.2205389277760403,33.999612972818795,0.21906948089599432,-0.13526459436759453,-0.20159163475036657,-0.598688393162865,0.1955051236621319,-0.4001400139566158,-0.0030432555441173292,0.5010293913726436,20.00006062323719,-36.30385379776732,0.1985483792062491,3,0.1841130256652832,0.2796645164489746,1.3284072875976562,1.871422290802002,1.7012929916381836,3,0.10472973626838478,-1.02631848162606,13.983229637145994,-1.3157947635559886,13.684922218322756,-1.679254315020634,13.983229637145994,0.10472973626838478
1246,2003-03-07,14.10908031463623,14.211623191833494,13.610343933105467,13.675599098205565,3886012.0,0.022635200988734283,-1.1322279112866545,-2.906253196930958,50.5359966736967,48.187338422270386,-0.181299946247357,-0.09424294413499368,0.7585647698243836,0.9278115240490852,34.40373954441488,0.6012792587280273,-0.11881201321165413,0.10417585372924876,-0.2958289968211698,0.5041807042796673,-0.09582657154596141,0.30417827900445893,0.17601233214016077,72.29736642012864,18.255108650854183,0.20000242527520967,3,-0.15381622314453125,-0.032628536224365234,0.9718339443206787,1.5218405723571777,1.8737516403198242,4,0.08159894901078735,-1.0434740063338268,13.79678726196289,-1.02631848162606,13.983229637145994,-1.3157947635559886,13.684922218322756,0.08159894901078735
1247,2003-03-10,13.801447868347168,14.067130088806152,13.717549324035645,14.067130088806152,1775341.0,-0.02180386243672705,1.6315706347724956,-0.612903651619884,41.85349135647814,47.633382960520194,0.11749813610392579,0.23498168810951903,1.0405463674534694,1.2523774470233313,34.26037405432682,0.39153099060058594,-0.12049424862276403,-0.2095159530639652,-0.5921068715108433,0.1730749653829129,-0.40081141228740513,-0.018220493840525265,0.45665482988238715,31.782891637734302,-16.440364366370503,0.1912954592234392,3,0.15381622314453125,0.2563600540161133,1.2643179893493652,1.8294730186462402,2.311894416809082,0,0.12765968620358392,-1.1322279112866545,14.10908031463623,-1.0434740063338268,13.79678726196289,-1.02631848162606,13.983229637145994,0.12765968620358392
1248,2003-03-11,13.484495162963867,13.899331092834473,13.47051239013672,13.801447868347168,2142209.0,-0.022965177886170474,-1.4864947065443246,1.1929767254870993,39.436612818353694,47.113710306380334,0.3834349498943741,0.5190774674962313,1.3255326502518514,1.571791543078266,33.77408478347584,0.42881870269775213,-0.1548356641462334,-0.4887139320373528,-0.921982093646001,-0.05544577042870458,-0.7053480128416769,-0.2720798512330287,0.7476971846607245,1.8867317538933572,-40.63628987840595,0.21663408080432417,3,0.40085315704345703,0.5733127593994141,1.5113544464111328,2.146425724029541,2.405116081237793,1,0.1555478765259184,1.6315706347724956,13.801447868347168,-1.1322279112866545,14.10908031463623,-1.0434740063338268,13.79678726196289,0.1555478765259184
1249,2003-03-12,13.4472074508667,13.484495162963867,13.307374000549315,13.479833602905273,2394082.0,-0.002765228630848715,7.444540432400567,0.10293697288091735,40.17216680659194,46.24896544409665,0.41218881944791086,0.5264563160181872,1.3411816110237211,1.619237759071492,33.38028415142182,0.17712116241455256,-0.13433231851867156,-0.4898783206939701,-0.9719042179502093,-0.007852423437730849,-0.7308912693220897,-0.24886537206585047,0.7392840993086196,15.464039300803636,-22.87861516719274,0.2410129486281195,3,0.35657167434692383,0.5010647773742658,1.500866174697876,2.183713436126709,2.824610710144043,2,0.13795483666123665,-1.4864947065443246,13.484495162963867,1.6315706347724956,13.801447868347168,-1.1322279112866545,14.10908031463623,0.13795483666123665
1250,2003-03-13,14.188318252563475,14.188318252563475,13.666276931762695,13.773482322692873,2968198.0,0.05511261757540664,1.5168568256062955,-12.714828563912084,47.940090117704734,45.32663856028483,-0.30714982509740807,-0.21116399431958577,0.5804368925045917,0.8873395725178135,32.179655033653376,0.7411108016967756,-0.1343275784287954,0.2421433448791479,-0.25209713129318345,0.7363838210514793,-0.004976893207016886,0.4892635829653127,-0.8809442520141602,97.4227304271157,63.68347349328589,0.2471202380861655,3,-0.38453912734985174,-0.24004602432250977,0.7597553730011004,1.4426026344299334,2.325876235961916,3,0.08442839638031319,7.444540432400567,13.4472074508667,-1.4864947065443246,13.484495162963867,1.6315706347724956,13.801447868347168,0.08442839638031319
1251,2003-03-14,14.178996086120605,14.379422187805176,14.06246852874756,14.276878356933596,3170083.0,-0.0006570311066419476,1.0923109853409056,-0.23595417794095627,53.63129114225006,46.24022600571213,-0.31649653039544035,-0.17599030336745258,0.5651040691657236,0.9081464007192981,30.182424603846414,0.3169536590576154,-0.09942978116586687,0.21068100929260325,-0.2836253654477279,0.7049873840329344,-0.0364721780775632,0.4578341966627697,-0.8716220855712908,81.30437567385808,41.76677857525978,0.24715318737016576,3,-0.3355979919433594,-0.3355979919433594,0.7399461269378662,1.440272331237793,2.6008806228637695,4,0.09303085771859965,1.5168568256062955,14.188318252563475,7.444540432400567,13.4472074508667,-1.4864947065443246,13.484495162963867,0.09303085771859965
1252,2003-03-17,14.948073387145994,14.971379280090332,13.936619758605955,14.0811128616333,2753441.0,0.05424060323835023,1.265304034657345,-8.857176261971624,61.078548247434064,48.362807274538426,-1.044117922107425,-0.9237826335940973,-0.23763032864377642,0.13973671457101666,28.73917588064584,1.0347595214843768,-0.06407029013297993,0.9361772537231428,0.27589728281459003,1.5964572246316955,0.6060372682688673,1.2663172391774182,-1.5978174591064445,98.59940991588884,58.074514824276285,0.3301399854542763,3,-0.8086967468261701,-0.8086967468261701,-0.18411254882812322,0.5756425857543963,1.803835868835451,0,0.0692235407875279,1.0923109853409056,14.178996086120605,1.5168568256062955,14.188318252563475,7.444540432400567,13.4472074508667,0.0692235407875279
1253,2003-03-18,14.79891872406006,15.097228050231935,14.589170455932615,15.097228050231935,2338086.0,-0.009978186433991842,2.4062468030690773,-0.3440864000070408,63.30498793632176,49.882170866125875,-0.8049768151372731,-0.7758612825813813,-0.12831649518430766,0.2901124955600327,28.20951197230577,0.50805759429932,-0.08156967144408611,0.7625519752502452,0.02417363160112096,1.5009303188993695,0.3933628034256831,1.1317411470748073,-1.3513953948974642,83.33331557258697,36.67687720476427,0.3691891718245621,3,-0.5966176986694354,-0.5966176986694354,-0.19693040847778498,0.5686511993408185,1.7945146560668928,1,0.08881889181262959,1.265304034657345,14.948073387145994,1.0923109853409056,14.178996086120605,1.5168568256062955,14.188318252563475,0.08881889181262959
1254,2003-03-19,14.966717720031738,15.069260597229006,14.775613784790039,14.775613784790039,2035796.0,0.011338598386845034,-2.0731634287653575,-0.6406234015345269,64.26036276643923,51.35706087391892,-0.914797672022619,-0.9296510681546,-0.32971898060780447,0.1228854401265842,27.651224368202975,0.2936468124389666,-0.04431554676879301,0.891197919845581,0.044792315850115116,1.737603523841047,0.467995117847849,1.3144007218433131,-1.3872180131835954,90.87946970964246,39.87037255790254,0.4232028019977329,3,-0.7644166946411133,-0.7644166946411133,-0.5325279235839844,0.23305368423461914,1.305100440979004,2,0.061663054079967194,2.4062468030690773,14.79891872406006,1.265304034657345,14.948073387145994,1.0923109853409056,14.178996086120605,0.061663054079967194
1255,2003-03-20,15.260366439819336,15.418842315673828,14.579848289489744,14.822223663330078,2645741.0,0.019620114796083277,1.2222225028859293,2.292693637810836,64.71963884539336,52.93302111521855,-1.0940566030839207,-1.1918997123062738,-0.6541015182203491,-0.15910055980971016,27.178605168811714,0.8389940261840838,0.04285846957237993,1.1261170387268074,0.12741422718193185,2.124819850271683,0.6267656329543705,1.6254684444992442,-1.5594484655004894,89.30822668304357,39.72742201476872,0.49935140577243753,3,-0.8972582817077637,-0.8972582817077637,-0.826176643371582,-0.060595035552978516,1.2864570617675781,3,0.0662796483413528,-2.0731634287653575,14.966717720031738,2.4062468030690773,14.79891872406006,1.265304034657345,14.948073387145994,0.0662796483413528
1256,2003-03-21,16.257835388183597,16.262496948242188,15.37689208984375,15.581979751586914,5147738.0,0.06536336806182685,1.5850330288867187,1.5425465689795608,73.28246346363773,56.425129127125174,-1.9608780414288844,-2.148652859473593,-1.6656372547684661,-1.1493330797961256,26.99590766540001,1.0021305084228516,0.1121120625736225,2.027800846099858,0.649732719212091,3.4058689729876246,1.3387667826559753,2.7168349095437403,-2.3851249797292517,99.79957840941209,48.23935874258699,0.6890340634438831,3,-1.4728999137878453,-1.4728999137878453,-1.888900518417362,-1.0976824760437047,0.4707698822021449,4,0.01576834149324191,1.2222225028859293,15.260366439819336,-2.0731634287653575,14.966717720031738,2.4062468030690773,14.79891872406006,0.01576834149324191
1257,2003-03-24,14.850191116333008,15.987494468688965,14.80824089050293,15.665879249572756,6241262.0,-0.08658251472232792,-1.6217619876029246,-1.206896989639978,59.720064855958654,58.678846020192395,-0.43451935032839195,-0.7052135174324832,-0.295318347082862,0.2650269421758473,26.133890867590324,1.4495944976806676,0.16413456617377875,0.5744780063629147,-0.8230658678205796,1.972021880546409,-0.12429393072883244,1.2732499434546618,-0.6907063231041217,16.06650475944885,-39.837516010504416,0.6987719370917471,3,-0.06525564193725586,-0.06525564193725586,-0.48125624656677246,0.30996179580688477,1.8877353668212855,0,0.12994348540935596,1.5850330288867187,16.257835388183597,1.2222225028859293,15.260366439819336,-2.0731634287653575,14.966717720031738,0.12994348540935596
1258,2003-03-25,15.288331985473633,15.334942817687988,14.878156661987305,15.004006385803224,2413176.0,0.029504055921457883,1.4197561425356224,-0.34857145529520545,60.638308292413875,60.95286174083927,-0.6591992187583422,-1.1037646446337686,-0.7654110833016663,-0.16437760788660327,24.931133901628627,0.48475170135498047,0.21136672442886173,0.9515587806701653,-0.5127309223282435,2.415848483668574,0.21941392917096003,1.6837036321693706,-0.8764857336431504,42.10526614089335,-13.90047513337499,0.7321448514992046,3,-0.3239450454711914,-0.5033965110778809,-0.9683384895324707,-0.12817907333374023,1.3190841674804652,1,0.09573165155613084,-1.6217619876029246,14.850191116333008,1.5850330288867187,16.257835388183597,1.2222225028859293,15.260366439819336,0.09573165155613084
1259,2003-03-26,15.288331985473633,15.34426498413086,15.101888656616213,15.251043319702148,2108311.0,0.0,2.249999999999976,0.1311477609287014,62.539189024507586,62.57498384159515,-0.4141200241662979,-1.0380451646584952,-0.7947159287337904,-0.15458508886834288,23.792017418584187,0.24237632751464666,0.3235641293766509,0.8760493278503425,-0.6223040397023603,2.3744026954030453,0.12687264407399113,1.625226011626694,-0.654407650073745,42.10526614089335,-17.69259656990365,0.7491766837763514,3,-0.18877363204956055,-0.5033965110778809,-0.9683384895324707,-0.30297040939331055,1.6453609466552699,2,0.08536584605131381,1.4197561425356224,15.288331985473633,-1.6217619876029246,14.850191116333008,1.5850330288867187,16.257835388183597,0.08536584605131381
1260,2003-03-27,15.223076820373535,15.334942817687988,14.999344825744627,15.195110321044922,1786926.0,-0.004268298540488269,1.6666666666666807,0.75,59.77105103521564,63.25717938525799,-0.20858317998772335,-0.9108267976161031,-0.7680920393997521,-0.07736145348105694,22.353757257933395,0.33559799194336115,0.483173884433155,0.74181022644043,-0.7732114148998903,2.2568318677807504,-0.015700594229731024,1.499321047110591,-0.39372377143257076,28.525645649741822,-28.464604617551,0.7575108206701606,3,-0.12351846694946289,-0.4381413459777832,-0.9613466262817383,-0.42415761947632014,2.018246650695801,3,0.0688915488643953,2.249999999999976,15.288331985473633,1.4197561425356224,15.288331985473633,-1.6217619876029246,14.850191116333008,0.0688915488643953
1261,2003-03-28,15.195110321044922,15.223076820373535,14.85951328277588,15.223076820373535,2129551.0,-0.0018371121461585593,24.99993179880635,-1.0,62.854698969116065,63.45452946544488,-0.023828943806668335,-0.8384796840729845,-0.7627482280466502,-0.04431461342124621,21.919623140705923,0.3635635375976545,0.6577494515137765,0.658376932144165,-0.8767731703586463,2.1935270346469764,-0.10919811910724064,1.4259519833955707,1.0673866271972656,32.8062969405687,-26.241784318366697,0.7675750512514059,3,0.22606229782104492,-0.4101748466491699,-0.933380126953125,-0.4031825065612793,2.4796924591064453,4,0.08895711528134798,1.6666666666666807,15.223076820373535,2.249999999999976,15.288331985473633,1.4197561425356224,15.288331985473633,0.08895711528134798
1262,2003-03-31,14.826885223388672,15.031972885131836,14.775613784790039,14.98536205291748,2173318.0,-0.024233130913585144,1.0370332480818414,5.666666666666667,62.26576417841049,63.339060159010295,0.3636382445735915,-0.42563168894445624,-0.4250466086593292,0.3219891928151064,21.675359665721654,0.4194965362548828,0.7510923301528347,0.2479690551757816,-1.269403443462192,1.765341553813757,-0.510717194143206,1.0066553044947693,1.4075520515441902,9.016324709781074,-54.89683699222221,0.7586862493189875,3,0.5942873954772949,-0.04194974899291992,-0.6420629024505615,-0.0349574089050293,2.754695892333981,0,0.1282616017015632,24.99993179880635,15.195110321044922,1.6666666666666807,15.223076820373535,2.249999999999976,15.288331985473633,0.1282616017015632
1263,2003-04-01,14.584508895874025,14.89214038848877,14.556543350219727,14.826885223388672,2734561.0,-0.016347083278982266,-1.250007992378468,1.5294117647058711,60.01641198965561,62.867510072701,0.6396702583396241,-0.11847955158303414,-0.20942686712517578,0.5602710749694726,20.67155271430137,0.33559703826904297,0.8232299604387947,-0.03938660621642853,-1.4973473276460272,1.4185741152131683,-0.768366966931227,0.6895937544983699,1.5915754394531252,3.5501812379388835,-63.744774627260924,0.7289803607147988,4,0.8250112533569318,0.20042657852172674,-0.3600673675537127,0.20741891860961736,2.661474227905268,1,0.14765101812166415,1.0370332480818414,14.826885223388672,24.99993179880635,15.195110321044922,1.6666666666666807,15.223076820373535,0.14765101812166415
1264,2003-04-02,15.246381759643555,15.32096004486084,14.962057113647461,15.078583717346193,2394940.0,0.04538190956548238,1.264696059286718,-0.6923037576234484,59.45045195147159,62.282044862265245,0.02418267003082164,-0.7176630992617206,-0.872584826714629,-0.1023355886184163,20.005419925281775,0.7364511489868146,0.8188979505857805,0.5593286514282223,-0.8911952964470657,2.0098525993035086,-0.16593332250942083,1.2845906253658654,0.8325301165771499,88.62267232370061,24.10022449027322,0.7252619739376432,4,0.16313838958740234,-0.46144628524780273,-1.0370886325836182,-0.4544539451599121,2.1720619201660156,2,0.08926933712975349,-1.250007992378468,14.584508895874025,1.0370332480818414,14.826885223388672,24.99993179880635,15.195110321044922,0.08926933712975349
1265,2003-04-03,15.241721153259276,15.386215209960938,15.167143821716307,15.334942817687988,1334885.0,-0.00030568606097847173,1.2380892067265716,-0.5555587130361803,59.499999147483614,60.75065993824813,0.028966432854161894,-0.631582895963847,-0.8756010412870019,-0.09911314319924891,19.340624449965578,0.21907138824463068,0.8191323344743928,0.4824213504791235,-0.9246873201184815,1.8895300210767285,-0.22113298481967902,1.185975685777926,0.7458486114013709,82.58419217126007,19.35074259708,0.7035543352988023,4,0.030297756195070136,-0.4567856788635236,-1.1023442745208722,-0.449793338775633,2.5449476242065447,3,0.1110092332654844,1.264696059286718,15.246381759643555,-1.250007992378468,14.584508895874025,1.0370332480818414,14.826885223388672,0.1110092332654844
1266,2003-04-04,15.260366439819336,15.414180755615234,15.18578815460205,15.279009819030762,1048899.0,0.0012233058440433986,-1.7222010673426125,0.19998976982096806,53.22426377556196,60.02890426264848,-0.16321308462311102,-0.5897933431433025,-0.9081758102098512,-0.11828411110151826,19.45623497844241,0.2283926010131836,0.8029739190712366,0.44350233078002965,-0.9456886307835113,1.8326932923435688,-0.25109315000173993,1.1380978115617992,0.6413417399748553,82.06534430188881,22.342726725720212,0.6945954807817697,4,-0.27500438690185547,-0.475430965423584,-1.1326422691345215,-0.46843862533569336,2.4097747802734375,4,0.12981058083120667,1.2380892067265716,15.241721153259276,1.264696059286718,15.246381759643555,-1.250007992378468,14.584508895874025,0.12981058083120667
1267,2003-04-07,15.563336372375488,16.169275283813473,15.549351692199707,15.777745246887207,1942255.0,0.01985338515630941,-4.115340426201614,11.50053711187273,57.64926541094843,59.6967883869301,-0.39603208103324583,-0.794746198516048,-1.2137276783490911,-0.41243203712458154,19.965508166384225,0.9089088439941371,0.7692734649880304,0.6583778381347649,-0.6823001442830225,1.9990558205525542,-0.011961153074128816,1.3287168293436586,-1.0067930221557617,62.427797278885954,5.456652886534918,0.6703389912088944,4,-0.2004270553588885,-0.7784008979797363,-1.4356122016906738,-0.7714085578918457,1.8038358688354492,0,0.1356692650763287,-1.7222010673426125,15.260366439819336,1.2380892067265716,15.241721153259276,1.264696059286718,15.246381759643555,0.1356692650763287
1268,2003-04-08,15.581979751586914,15.623929977416992,15.288331985473633,15.54469108581543,1697891.0,0.0011979037633933487,4.53841795460984,-0.1739138170302103,56.34615524599591,59.00867352265103,-0.41196341204839904,-0.6832235497842234,-1.2232192742437178,-0.426967434503851,19.71813092125404,0.3355979919433594,0.5860390562590752,0.5721469879150387,-0.6206738491356845,1.76496782496576,-0.02426343061032199,1.1685574064403994,-0.993181762695313,51.35133427077258,-1.2756678560610624,0.596410418525361,4,-0.21907043457031428,-0.7970442771911621,-1.4717345237731934,-0.7900519371032715,1.8970584869384766,1,0.12832781174241314,-4.115340426201614,15.563336372375488,-1.7222010673426125,15.260366439819336,1.2380892067265716,15.241721153259276,0.12832781174241314
1269,2003-04-09,15.30231475830078,15.824356079101562,15.30231475830078,15.581979751586914,1890550.0,-0.017947975658077264,-2.7333333333332988,-7.500000000000048,50.43393008503,57.97121563929707,-0.14539635566614528,-0.27136569262865073,-0.9358106547579208,-0.1411321987804559,19.212408746972592,0.522041320800783,0.5641316049368044,0.19972662925720108,-0.7439592074093735,1.1434124659237757,-0.2721162890760862,0.6715695475904884,-0.6819072235107413,13.488343764958707,-33.07362319504697,0.471842918333287,4,0.06059455871582031,-0.5173792839050275,-1.2514984607696515,-0.5103869438171369,2.0974845886230487,2,0.12701793135082173,4.53841795460984,15.581979751586914,-4.115340426201614,15.563336372375488,-1.7222010673426125,15.260366439819336,0.12701793135082173
1270,2003-04-10,15.386215209960938,15.386215209960938,15.190448760986328,15.288331985473633,2041374.0,0.0054828601414467215,3.0,-0.3500017050298358,38.88229853089078,55.307615590605366,-0.22766324568933172,-0.27502179320140385,-1.01879685002595,-0.2215121380509828,20.709309937175234,0.19576644897460938,0.5022481594478201,0.22373223304748535,-0.62267019830011,1.0701346643950806,-0.1994689826263123,0.646933448721283,-0.7348303201904312,20.37922504584201,-18.645142897069167,0.42320121567379776,4,-0.023305892944337714,-0.6012797355651855,-1.3412253856658936,-0.5942873954772949,1.7012920379638672,3,0.13208111560359437,-2.7333333333332988,15.30231475830078,4.53841795460984,15.581979751586914,-4.115340426201614,15.563336372375488,0.13208111560359437
1271,2003-04-11,15.498080253601074,15.63791275024414,15.26968765258789,15.442148208618164,1733505.0,0.007270471790081112,1.1944478387264528,0.571416044739765,62.344571038780586,55.31637190842427,-0.3263518598536841,-0.29829095516829796,-1.1162575667958379,-0.3343057014004156,22.501625337211017,0.36822509765625,0.4287351060837814,0.26964306831359863,-0.4501911268820642,0.9894772635092615,-0.09027402928423278,0.62956016591143,-0.8163375559497084,31.428602049545407,-10.066046055246094,0.35991709759783186,4,-0.13517093658447443,-0.7131447792053223,-1.4694042205810547,-0.7061524391174316,1.5567998886108398,4,0.14766916201333902,3.0,15.386215209960938,-2.7333333333332988,15.30231475830078,4.53841795460984,15.581979751586914,0.14766916201333902
1272,2003-04-14,15.982831954956055,15.987494468688965,15.614606857299805,15.614606857299805,1560369.0,0.031278177259557394,-1.025324258246312,6.583437057750345,63.001734669173786,55.64807442837074,-0.703912719387743,-0.7394588075443203,-1.5875872252660042,-0.8153159438736068,23.337035240550126,0.4894142150878906,0.3938526088549743,0.7026568412780758,-0.07846749955295351,1.4837811821091034,0.31209467086256204,1.0932190116935896,-1.2713386055814464,99.41502555150204,55.60179480890221,0.39056217041551394,4,-0.4171657562255877,-1.1978964805603027,-1.9669740200042725,-1.190904140472412,0.9834880828857386,0,0.10557010609208772,1.1944478387264528,15.498080253601074,3.0,15.386215209960938,-2.7333333333332988,15.30231475830078,0.10557010609208772
1273,2003-04-15,16.11334228515625,16.11334228515625,15.693845748901367,15.982831954956055,2681784.0,0.00816565741090236,5.428556814029959,0.3544308387203713,64.7254495837112,56.23418527639737,-0.6646464629258979,-0.807866523965874,-1.7045351530300223,-0.9433717825838599,24.047606576645585,0.4194965362548828,0.3473347255297252,0.7674459934234612,-0.0628249488365924,1.5977169356835148,0.3523105222934344,1.182581464553488,-1.372693297092864,100.0,53.658630380727345,0.4151354711300267,4,-0.445132732391361,-1.328406810760498,-2.1068062782287598,-1.3214144706726074,0.9228935241699219,1,0.07781315222290819,-1.025324258246312,15.982831954956055,1.1944478387264528,15.498080253601074,3.0,15.386215209960938,0.07781315222290819
1274,2003-04-16,15.88961124420166,16.225208282470707,15.86630630493164,16.150630950927734,3244315.0,-0.013884831402153797,-1.333338500122476,-1.9999926927292657,61.259850790608695,56.42972434785571,-0.38004364604203644,-0.5390889159896783,-1.4591936504658118,-0.7171226962109536,24.843432629446724,0.35890197753906605,0.3284640261371088,0.497570276260376,-0.3464395348412239,1.3415800873619776,0.07556537070957603,0.9195751818111759,-1.1203897302232733,67.5676298404457,18.188948664205604,0.4220049055508008,4,-0.18411302566528143,-1.1046757698059082,-1.9180331230163574,-1.0976834297180176,1.1512861251831055,2,0.10002931915050683,5.428556814029959,16.11334228515625,-1.025324258246312,15.982831954956055,1.1944478387264528,15.498080253601074,0.10002931915050683
1275,2003-04-17,16.271818161010742,16.271818161010742,15.847661018371582,15.847661018371582,1611645.0,0.024053887218200787,1.0,-1.6250004567060896,66.24472015300114,57.876441723126725,-0.6713662481175113,-0.8871181743334411,-1.8120482733373589,-1.1047595831240713,25.09822027289697,0.42415714263916016,0.3561635752319301,0.8292046070098884,-0.09863302224528425,1.757042236265061,0.3652857923823021,1.2931234216374747,-1.4443571762926624,100.0,46.52050500049505,0.46391881462758666,4,-0.540684700012207,-1.3027706146240234,-2.3957924842834473,-1.4915432929992676,1.3144245147705078,3,0.06932115235996594,-1.333338500122476,15.88961124420166,5.428556814029959,16.11334228515625,-1.025324258246312,15.982831954956055,0.06932115235996594
1276,2003-04-21,16.51419448852539,16.607416152954098,16.178598403930664,16.271818161010742,2673202.0,0.014895466819768943,-1.0000088958869702,0.5714304986273526,76.46199092802843,59.96674455835783,-0.8014658905977683,-1.1692521462757597,-2.0150390922388794,-1.3544118337247717,24.368678436151285,0.42881774902343395,0.3516419608332946,1.0587629795074456,0.07793564606462411,2.039590312950267,0.5683493127860348,1.5491766462288563,-1.6000720732297502,90.61031510918002,30.205025924453352,0.4904136667214104,4,-0.6152620315551776,-1.2421765327453649,-2.6381688117980957,-1.733919620513916,1.4169692993164062,0,0.03471636232683162,1.0,16.271818161010742,-1.333338500122476,15.88961124420166,5.428556814029959,16.11334228515625,0.03471636232683162
1277,2003-04-22,16.779876708984375,16.798521041870114,16.369701385498047,16.462923049926758,3102073.0,0.016088112601773563,1.4210526315789758,1.3076923076923077,84.17998967774726,63.059392828552426,-0.9794319575504566,-1.3522872194313127,-2.2278196678268642,-1.638178886371625,25.035017960388256,0.42881965637206676,0.3586209915168208,1.227960920333862,0.1256895280105752,2.3302323126571487,0.6768252241722195,1.7790966164955044,-1.7302907946760584,98.31223410133188,29.446344718099084,0.5511356961616432,4,-0.7853918075561541,-1.4123063087463414,-2.936478614807129,-1.9996018409729004,1.0440807342529297,1,0.016388882826552376,-1.0000088958869702,16.51419448852539,1.0,16.271818161010742,-1.333338500122476,15.88961124420166,0.016388882826552376
1278,2003-04-23,16.751909255981445,16.779876708984375,16.546823501586914,16.761232376098633,2604334.0,-0.0016667257744483743,8.999754480726738,-0.029414773582067098,79.20433153370739,66.25610410062768,-0.8583191000104318,-1.2743888351072847,-2.1642164421133003,-1.62827039751582,25.737367300503024,0.23305320739746094,0.41696217348320275,1.126814603805542,-0.09014152437400824,2.3437707319850922,0.5183365397157687,1.735292667895317,-1.527429828916949,95.09793400324392,27.54429083523999,0.6084780640897749,4,-0.7574243545532244,-1.0743770599365252,-2.612532615661621,-1.9716343879699707,1.472900390625,2,0.01279918477255304,1.4210526315789758,16.779876708984375,-1.0000088958869702,16.51419448852539,1.0,16.271818161010742,0.01279918477255304
1279,2003-04-24,16.593433380126953,16.635383605957028,16.486228942871097,16.54216194152832,3628346.0,-0.00946016799833771,1.2068887665975359,-5.499386252045826,74.74402694625935,70.2407405912242,-0.5558963294421666,-1.0678753345248708,-1.9689576255102281,-1.4891816184795061,26.39916608869799,0.265680313110348,0.42703036503782954,0.9030836582183834,-0.37620659327507866,2.1823739097118455,0.2634385324716533,1.5427287839651154,-1.211549791581895,78.43135091655505,12.251084996194962,0.6396451257467315,4,-0.5593290328979492,-0.915901184082033,-2.391132354736328,-1.8131585121154785,1.6080722808837926,3,0.02668540133047692,8.999754480726738,16.751909255981445,1.4210526315789758,16.779876708984375,-1.0000088958869702,16.51419448852539,0.02668540133047692
1280,2003-04-25,16.271818161010742,16.546823501586914,16.271818161010742,16.546823501586914,2650031.0,-0.019382077943036924,1.0,-5.363714147539154,66.66663523750077,70.72096994663755,-0.10666431463693016,-0.699527712793854,-1.6082790355026155,-1.1856713976079725,27.117669080218754,0.32161521911621094,0.4412168362280404,0.5290313720703121,-0.7555771500811161,1.8136398942217404,-0.11327288900540111,1.1713356331460254,-0.7482708271331777,15.037321009913382,-47.1039314358716,0.6423042610757137,4,-0.06525421142578125,-0.5942859649658221,-2.069517135620117,-1.4915432929992676,1.7665481567382812,4,0.04726449132874588,1.2068887665975359,16.593433380126953,8.999754480726738,16.751909255981445,1.4210526315789758,16.779876708984375,0.04726449132874588
1281,2003-04-28,16.546823501586914,16.7099609375,16.243852615356445,16.243852615356445,3317474.0,0.016900713728175587,-2.0769182342424015,-1.1016909184225492,66.35657832754679,71.09373035312343,-0.24279318101347513,-0.9149856070382754,-1.8315047262954778,-1.4769198692807404,28.28615089074824,0.4661083221435547,0.5251960249160774,0.7364510536193851,-0.5688990391908604,2.0418011464296306,0.08377600721426148,1.3891261000245088,-0.8957787969100952,54.621981664752795,-7.173908751732284,0.6526750464051232,4,-0.3006401062011719,-0.869291305541994,-2.183715343475342,-1.7665486335754395,1.6873092651367223,0,0.06281684059146775,1.0,16.271818161010742,1.2068887665975359,16.593433380126953,8.999754480726738,16.751909255981445,0.06281684059146775
1282,2003-04-29,16.728605270385742,16.84513282775879,16.34173583984375,16.546823501586914,3477094.0,0.010985901238470097,1.4269635024414467,0.5999974818060487,68.08823113478628,71.46737274768735,-0.34381814372738617,-0.9981668229586926,-1.969296201656249,-1.6649728822626368,29.779678929568387,0.5033969879150391,0.6749635680548174,0.8231468200683594,-0.45737832271671053,2.1036719628534275,0.1828842486758262,1.4634093914608943,-0.9628129319895944,80.62009110403369,16.780002275233514,0.6402625713925342,4,-0.38220834732055664,-1.0277671813964844,-1.9436697959899902,-1.9436697959899902,1.6453590393066442,1,0.07188635860665049,-2.0769182342424015,16.546823501586914,1.0,16.271818161010742,1.2068887665975359,16.593433380126953,0.07188635860665049
1283,2003-04-30,16.737926483154293,16.873098373413086,16.551483154296875,16.728605270385742,4047348.0,0.0005572020271797928,1.300003410059676,0.05127693954208693,74.75883398212248,72.96725976896666,-0.28521869763887864,-0.8831680536676512,-1.9411250047805844,-1.6805748037262962,31.876372857469903,0.32161521911621094,0.733390970609376,0.7247971534728954,-0.44544996224315625,1.895044269188947,0.13967359561486958,1.3099207113309213,-0.8426132860346289,78.5184264608701,7.965936841057186,0.5851235578580262,4,-0.37754678726195934,-1.023105621337887,-1.9529910087585414,-1.9529910087585414,1.8131599426269567,2,0.0648844384145213,1.4269635024414467,16.728605270385742,-2.0769182342424015,16.546823501586914,1.0,16.271818161010742,0.0648844384145213
1284,2003-05-01,16.607416152954098,16.74258804321289,16.38834571838379,16.733266830444336,1913935.0,-0.00779728183963202,3.9032419874333386,-13.501534683860653,70.7278263819824,73.4653826832979,-0.04713689326310089,-0.6803460584479133,-1.7698086606407841,-1.5526279720566585,33.151305699567644,0.35424232482910156,0.7560468326335403,0.5262351036071742,-0.6141873705032026,1.666657577717551,-0.043976133448015986,1.0964463406623626,-0.5752130311533534,57.777670002969984,-18.33151483410525,0.5702112370551887,5,-0.08156776428222301,-0.8925952911376918,-1.7327549457550013,-1.822480678558346,1.556798934936527,3,0.09738983347898156,1.300003410059676,16.737926483154293,1.4269635024414467,16.728605270385742,-2.0769182342424015,16.546823501586914,0.09738983347898156
1285,2003-05-02,16.933692932128903,16.97098159790039,16.267158508300778,16.31376838684082,2713107.0,0.01964645048752911,1.0268428727970904,-4.925873723136446,72.71386292698573,73.04892401651537,-0.3013426752203223,-0.9205630071959767,-2.0474912086613983,-1.8825739597118076,34.503369905437,0.7038230895996129,0.7729300974981079,0.7679132938384967,-0.36128030855743987,1.8971068962344333,0.20331649264052842,1.332510095036465,-0.78376447510243,94.87179487179438,12.569222488685256,0.5645968011979682,5,-0.32627582550048473,-1.169930458068844,-1.9914460182189906,-2.1487574577331507,1.3796787261962926,4,0.07486924051140531,3.9032419874333386,16.607416152954098,1.300003410059676,16.737926483154293,1.4269635024414467,16.728605270385742,0.07486924051140531
1286,2003-05-05,17.241323471069336,17.25064468383789,16.87775993347168,17.05021858215332,1946975.0,0.018166772019159172,2.5555616179252145,0.308271208760105,71.0937475023961,71.59489710814303,-0.5531530318496252,-1.1301175712705316,-2.3102153686349336,-2.186093747769714,36.010497021113515,0.37288475036621094,0.8301480063435349,0.9764959812164307,-0.1657486555743155,2.118740618007175,0.40537366282105936,1.5476182996118037,-0.9741649627685582,99.05222737234064,18.132936440884976,0.5711223183953724,5,-0.49407482147216797,-1.3377294540405273,-2.299076557159424,-2.456387996673584,1.1233196258544922,0,0.0462286348270835,1.0268428727970904,16.933692932128903,3.9032419874333386,16.607416152954098,1.300003410059676,16.737926483154293,0.0462286348270835
1287,2003-05-06,17.674802780151367,17.805313110351562,17.180728912353516,17.287933349609375,3057877.0,0.02514188135321538,-1.0775211503506819,2.0243826975667205,73.75885310434735,70.98984394932525,-0.945797838420475,-1.4728122870055245,-2.679752469085381,-2.611485859421615,36.705788347849676,0.6245841979980469,0.8510202814725005,1.3044019699096694,0.05031732904828701,2.5584866107710518,0.67735964947898,1.9314442903403606,-1.4076442718505895,91.5151357330278,12.472020197622655,0.6270423204306911,5,-0.6502199172973633,-1.4938745498657227,-2.571748733520508,-2.8898673057556152,0.6478900909423828,1,0.03164561401501986,2.5555616179252145,17.241323471069336,1.0268428727970904,16.933692932128903,3.9032419874333386,16.607416152954098,0.03164561401501986
1288,2003-05-07,17.581581115722653,17.70743179321289,17.451072692871097,17.604887008666992,2754943.0,-0.0052742690025034955,1.2448703494926407,-0.06024227065883352,76.80942083845213,71.21933215956889,-0.8074194386527687,-1.2881485751892647,-2.5265608718121566,-2.5087019447339927,38.06776523176206,0.2563591003417933,0.817812067555522,1.111200237274165,-0.19593717719850545,2.418337651746837,0.45763153003782975,1.7647689445105001,-1.0067916870117166,85.45451839947602,4.754945594284592,0.6535687072363358,5,-0.5569982528686488,-1.4006528854370082,-2.4785270690917933,-2.7966456413269007,0.49873542785644887,2,0.04506893826864822,-1.0775211503506819,17.674802780151367,2.5555616179252145,17.241323471069336,1.0268428727970904,16.933692932128903,0.04506893826864822
1289,2003-05-08,17.245983123779293,17.4464111328125,17.148101806640625,17.413782119750973,1654124.0,-0.01908804388720442,1.5599685732757487,7.1998526884349445,65.66714581335603,71.10827777910835,-0.4129488964404118,-0.8426740374682744,-2.124339829653419,-2.168745192421234,38.90470822914105,0.4334793090820277,0.7250468196434134,0.6784188270568805,-0.5496885823268336,1.9065262364405946,0.06436512236502168,1.2924725317487376,-0.42508895874023267,63.636295998690386,-14.01788685711307,0.6140537046918575,5,-0.22140026092528942,-0.8622980117797816,-2.148755311965939,-2.4610476493835414,1.2351875305175817,3,0.0756757844789051,1.2448703494926407,17.581581115722653,-1.0775211503506819,17.674802780151367,2.5555616179252145,17.241323471069336,0.0756757844789051
1290,2003-05-09,17.41844367980957,17.41844367980957,17.036235809326172,17.292594909667972,2142852.0,0.010000042026742095,5.074081932677589,-0.7499971582835822,64.87728492303827,70.94391184527409,-0.45332823783057563,-0.9012883513639487,-2.2289033966313916,-2.3302924958996787,39.94245047637015,0.38220787048339844,0.6799936227262968,0.7492679595947251,-0.401117744580187,1.8996536637696373,0.1740751075072673,1.324460811682183,-0.4006657257080093,58.2914014867213,-16.991761013550814,0.5751928520874565,5,-0.38220787048339844,-0.9322152137756348,-2.321215867996216,-2.6335082054138184,0.8622989654541016,4,0.04281504259450619,1.5599685732757487,17.245983123779293,1.2448703494926407,17.581581115722653,-1.0775211503506819,17.674802780151367,0.04281504259450619
1291,2003-05-12,17.78666877746582,17.92184066772461,17.232000350952152,17.315900802612305,2178037.0,0.021139953972068914,-1.1605823282376755,3.740743547384959,66.02371338004608,70.71452098363628,-0.7008923068676225,-1.1481324352050173,-2.531366517520718,-2.6891479635749054,40.904836391073005,0.6898403167724574,0.6670752007098741,1.0030636310577385,-0.11157898754817808,2.1177062496636534,0.445742321754782,1.560384940360695,-0.7504329681396484,84.73677182584125,11.855779191770338,0.5573213093029574,5,-0.692169189453125,-1.2328543663024902,-2.7581915855407715,-3.0017333030700684,0.3775463104248047,0,0.029612227418698067,5.074081932677589,17.41844367980957,1.5599685732757487,17.245983123779293,1.2448703494926407,17.581581115722653,0.029612227418698067
1292,2003-05-13,17.670141220092773,17.78666877746582,17.502344131469727,17.78666877746582,1803446.0,-0.006551398625057714,3.8799554784430548,-0.24752651751493002,64.21354836500112,69.5428225817339,-0.4880905226525556,-0.9472821663187929,-2.345769343602292,-2.560633037802143,41.47401606613406,0.28432464599609375,0.7023257899868973,0.8021706104278579,-0.31269465613037184,1.9170358769860893,0.24473797714874124,1.3596032437069745,-0.6339054107666016,71.57880907665535,1.4458116350544117,0.5574326332791154,5,-0.5756416320800781,-1.1139965057373047,-2.7849924564361572,-2.8852057456970215,0.046611785888671875,1,0.03930369702090064,-1.1605823282376755,17.78666877746582,5.074081932677589,17.41844367980957,1.5599685732757487,17.245983123779293,0.03930369702090064
1293,2003-05-14,17.367172241210938,17.71209144592285,17.348527908325195,17.674802780151367,2097584.0,-0.01714581536775317,-1.1081084070184752,2.6399810128654204,61.46408074724433,68.51351751120745,-0.09663892662528539,-0.5750460217569611,-1.9662103972788216,-2.245530561205033,41.763530552548325,0.36356353759765625,0.7179649455535717,0.43651013374328684,-0.6400365435734123,1.513056811059986,-0.10176320491506274,0.9747834724016364,-0.15381546020507741,37.36840745016282,-30.404794113388448,0.5382733386583499,5,-0.2726726531982422,-0.8110275268554688,-2.2932498455047607,-2.5822367668151855,0.5173797607421875,2,0.055018780064577166,3.8799554784430548,17.670141220092773,-1.1605823282376755,17.78666877746582,5.074081932677589,17.41844367980957,0.055018780064577166
1294,2003-05-15,17.47903823852539,17.53963279724121,17.38581657409668,17.441749572753903,2421114.0,0.00644123267511576,-1.0625063938618926,-0.12121249697744928,69.07217178276443,68.10888516184953,-0.0803082507464623,-0.5920873705243288,-2.008224226306403,-2.345531307520462,41.93444396273643,0.17246055603027344,0.7170564091887357,0.46890478134155344,-0.5147127232425746,1.4525222859256814,-0.02290397095050878,0.9607135336336157,-0.1305103302001953,50.0,-23.434182010912707,0.491808752292064,5,-0.0792379379272461,-0.9228935241699219,-2.405115842819214,-2.6941027641296387,0.2097492218017578,3,0.03439996508094123,-1.1081084070184752,17.367172241210938,3.8799554784430548,17.670141220092773,-1.1605823282376755,17.78666877746582,0.03439996508094123
1295,2003-05-16,17.399799346923828,17.548954010009766,17.245983123779293,17.483699798583984,2236608.0,-0.004533366797431215,1.8261039746646597,-2.250025575447356,64.36418321966096,67.36115579710118,0.08046242336347831,-0.44692412838962525,-1.8526032142893296,-2.259902739644886,41.90959229700748,0.3029708862304723,0.6992076908954843,0.33326683044433736,-0.6001766055625275,1.2667102664512022,-0.13345488755909685,0.7999885484477716,0.5220413208007812,24.324324324323936,-49.36249743125971,0.4667217180034332,5,0.0792388916015625,-0.8436546325683594,-2.3258769512176514,-2.614863872528076,0.4288196563720703,4,0.06214849296892755,-1.0625063938618926,17.47903823852539,-1.1081084070184752,17.367172241210938,3.8799554784430548,17.670141220092773,0.06214849296892755
1296,2003-05-19,17.087507247924805,17.497682571411133,17.082847595214847,17.47903823852539,3297092.0,-0.017948028754379508,-1.069775077202735,4.666613621896881,55.78945684305872,65.36455621251355,0.4119635149102372,-0.09431417242517526,-1.4760507012830555,-1.938432204529029,41.32344608561419,0.4148349761962855,0.7008091044722917,-0.007690906524658203,-0.9041966784021547,0.8888148653528383,-0.4559437924634082,0.4405619794140918,0.8208162689208969,0.6620506497196921,-69.16740965325953,0.44825288593874835,5,0.39153099060058594,-0.4917430877685547,-2.013584852218628,-2.3025717735290527,0.6339073181152344,0,0.06983086415274409,1.8261039746646597,17.399799346923828,-1.0625063938618926,17.47903823852539,-1.1081084070184752,17.367172241210938,0.06983086415274409
1297,2003-05-20,17.054880142211914,17.371833801269528,16.873098373413086,17.152763366699222,2866290.0,-0.0019094128382507458,-1.1616163286226084,0.2500012178784648,55.07463151472143,62.949579620987926,0.3882338905664291,-0.04219131183918279,-1.3682999703195087,-1.8967976230263552,40.29338424736847,0.49873542785644176,0.6667850143577319,-0.0540681838989272,-0.9385661299882564,0.830429762190402,-0.4963171569435936,0.38818078914573917,0.8204243377685536,21.66665908873905,-45.119552307862904,0.44224897304466526,5,0.3425893783569336,-0.28665637969970703,-1.9809577465057373,-2.269944667816162,0.9275531768798828,1,0.06504501564528953,-1.069775077202735,17.087507247924805,1.8261039746646597,17.399799346923828,-1.0625063938618926,17.47903823852539,0.06504501564528953
1298,2003-05-21,16.966320037841793,17.106151580810547,16.84979248046875,17.01759147644043,1643397.0,-0.005192654749354042,1.2449078442998756,0.5238021005865446,55.82452236929343,61.855954793869856,0.4250384368443747,0.06667392342460587,-1.1938785341260534,-1.8006955088058394,39.18516312375552,0.2563591003417969,0.6182804906966908,-0.15334882736206268,-1.0247259903534598,0.7180283356293344,-0.589037408857763,0.28233975413363765,0.848852075744631,16.66675760171489,-49.14151836652016,0.4356885814956992,5,0.41949653625488637,-0.15847682952880504,-1.791019201278683,-2.1813845634460414,0.9135704040527379,2,0.04423074458491194,-1.1616163286226084,17.054880142211914,-1.069775077202735,17.087507247924805,1.8261039746646597,17.399799346923828,0.04423074458491194
1299,2003-05-22,17.036235809326172,17.166746139526367,16.84979248046875,16.980302810668945,1742087.0,0.004120856575170029,1.0,-1.0909192366354663,51.815167700940684,60.40460843585902,0.3601105968574352,0.03334218696826241,-1.1741481934300548,-1.8569299057815094,38.24438180673147,0.3169536590576172,0.5160295716355492,-0.10557317733764648,-0.9424721966329308,0.7313258419576378,-0.5240226869852869,0.3128763323099939,0.7017059336108389,26.66670304068616,-34.00020104762821,0.4184495096476414,5,0.3495807647705078,-0.15148496627807617,-1.8096632957458514,-2.25130033493042,0.8716220855712891,3,0.04979481395547247,1.2449078442998756,16.966320037841793,-1.1616163286226084,17.054880142211914,-1.069775077202735,17.087507247924805,0.04979481395547247
1300,2003-05-23,17.040897369384766,17.073524475097653,16.896404266357422,17.036235809326172,963297.0,0.00027362617603832184,4.066673941510671,0.08334185848252344,46.025882198103446,58.18262719342094,0.3310785199342874,0.09407564782308597,-1.1111530364883926,-1.8507954735263343,37.90012078496897,0.17712020874023082,0.40610952459489624,-0.13936557769775249,-0.872150435434083,0.593419280038578,-0.5057580065659195,0.22702685117041455,0.625992432554785,29.496498185061863,-25.22787843623235,0.36639242886816564,5,0.27733325958251953,-0.15614652633666992,-1.7956805229187012,-2.2559618949890137,0.8856029510498047,4,0.03801971673782667,1.0,17.036235809326172,1.2449078442998756,16.966320037841793,-1.1616163286226084,17.054880142211914,0.03801971673782667
1301,2003-05-27,17.58624267578125,17.58624267578125,16.933692932128903,16.966320037841793,1523253.0,0.0320021472212042,1.105261862419939,132.98608837970616,48.318590992940635,56.41652081874756,-0.2745599844341342,-0.38936948444712627,-1.5808092035698706,-2.3842967697078876,37.63976829574265,0.6525497436523473,0.37562122559261724,0.3540087699890151,-0.3357935242994472,1.0438110642774774,0.009107622844783947,0.6989099171332462,0.01527934044063528,100.0,47.86687467493406,0.34490114714423104,5,-0.3053007125854492,-0.5360231399536133,-2.236152172088623,-2.7966465950012207,0.4148368835449219,1,0.013782155289397524,4.066673941510671,17.040897369384766,1.0,17.036235809326172,1.2449078442998756,16.966320037841793,0.013782155289397524
1302,2003-05-28,17.931163787841797,17.931163787841797,17.474376678466793,17.562938690185547,2682642.0,0.01961312137103355,1.4810210508868087,0.5939855638764588,56.058188116455604,55.815866081993256,-0.6465532433291159,-0.6741422185419168,-1.8692660701177672,-2.7238811071721383,37.3665057077531,0.45678710937500355,0.3448086471906322,0.6388019561767564,-0.07537523736790419,1.352979149721417,0.2817133594044243,0.9958905529490885,-1.0813713073730469,100.0,49.93036108377538,0.35708859677233057,5,-0.5406856536865234,-0.8436555862426758,-2.3456885814666784,-2.9737687110900914,0.0605926513671875,2,-0.01169746840101804,1.105261862419939,17.58624267578125,4.066673941510671,17.040897369384766,1.0,17.036235809326172,-0.01169746840101804
1303,2003-05-29,17.823957443237305,18.052350997924805,17.72607421875,17.917179107666016,2414678.0,-0.0059787722577818725,-1.258063664504036,-0.2531648848002652,60.87719688686569,54.90531331578229,-0.5227059800525389,-0.5074169700029003,-1.700868620405675,-2.613767820484341,37.09960928695259,0.3262767791748047,0.27509221642626613,0.47729406356811666,-0.22442641297559973,1.179014540111833,0.12643382529625669,0.8281543018399766,-0.9525375366210938,81.00769722452644,31.30523996853428,0.35086023827185836,5,-0.37288570404052734,-0.6758556365966797,-2.1429297924041784,-2.7710099220275914,0.47076988220214844,3,0.008891172252805113,1.4810210508868087,17.931163787841797,1.105261862419939,17.58624267578125,4.066673941510671,17.040897369384766,0.008891172252805113
1304,2003-05-30,18.224809646606445,18.34133720397949,17.823957443237305,17.823957443237305,2361042.0,0.022489517529746372,-1.581399111161848,-4.2999897698209715,63.97413861490861,54.861975026365364,-0.9014417564178494,-0.8230853025140483,-2.0400196438037277,-3.006822226033961,37.469932454004415,0.517379760742184,0.22589780290598682,0.7972765922546401,0.08161546287949051,1.5129377216297897,0.4394460275670653,1.1551071569422149,-1.3061524963378908,91.93543490227212,41.529940717258285,0.3578305646875748,5,-0.6292448043823242,-0.9322147369384766,-2.388801097869875,-3.171862125396732,0.27966499328612926,4,-0.018925805613346447,-1.258063664504036,17.823957443237305,1.4810210508868087,17.931163787841797,1.105261862419939,17.58624267578125,-0.018925805613346447
1305,2003-06-02,18.201505661010746,18.411252975463867,18.112945556640625,18.178199768066406,1453098.0,-0.0012786956927167692,-2.878799151817269,0.05814086276302025,58.165157728919866,55.125941791461045,-0.8408843106683861,-0.7377550627306171,-1.9634797521753775,-2.9757023575518033,37.560371492211466,0.2983074188232422,0.2073623770644879,0.7105819702148466,-0.044415362821013105,1.4655793032507063,0.33308330369691674,1.0880806367327764,-1.1974877075195351,85.80448115125623,38.09997560462637,0.3774986665179298,6,-0.5709829330444371,-0.8739528656005895,-2.345687389373783,-3.1485581398010325,0.3961906433105433,0,-0.016133157969579703,-1.581399111161848,18.224809646606445,-1.258063664504036,17.823957443237305,1.4810210508868087,17.931163787841797,-0.016133157969579703
1306,2003-06-03,18.038366317749023,18.238794326782227,17.92650032043457,18.238794326782227,1883899.0,-0.008962958685949873,2.1162711025675187,-8.599885424337833,57.11711446014096,55.3528843409521,-0.5908113740028575,-0.5395021822866966,-1.7800589125001238,-2.802788310397167,37.07478231710465,0.31229400634765625,0.14966385009816463,0.5075904846191399,-0.27555148898249016,1.29073245822077,0.11601949781832488,0.899161471419955,-0.9217695624999998,60.198944203195225,14.8734945582193,0.39157098680081437,6,-0.40784358978271484,-0.7108135223388672,-2.096318244934082,-2.98541879653931,0.25169944763183594,1,-0.006201559240117116,-2.878799151817269,18.201505661010746,-1.581399111161848,18.224809646606445,-1.258063664504036,17.823957443237305,-0.006201559240117116
1307,2003-06-04,18.234132766723636,18.27142143249512,18.005739212036133,18.038366317749023,2424332.0,0.010852781539422818,-1.03571793934968,-0.9767419729354396,67.48118377785897,56.64806894190383,-0.6724217663645966,-0.7285707020154213,-1.9074713563278785,-2.9908171136000714,35.958321507056624,0.2656822204589879,0.12442547398729076,0.6753904342651396,-0.1671063099736081,1.5178871785038872,0.25414206214576396,1.0966388063845152,-1.0139635138574263,74.14978106009833,26.668693679765596,0.42124837211937405,6,-0.6036100387573278,-0.8949270248413121,-2.2722749710083043,-3.181185245513923,0.2516975402832031,2,-0.012781151172858385,2.1162711025675187,18.038366317749023,-2.878799151817269,18.201505661010746,-1.581399111161848,18.224809646606445,-0.012781151172858385
1308,2003-06-05,18.373964309692386,18.38794708251953,18.070995330810547,18.178199768066406,2672129.0,0.007668669783075011,1.8333404376848907,0.9999902570198173,67.84383492668115,58.4290319669861,-0.6611025470717635,-0.849552117607999,-1.9900394786602504,-3.1214983812389008,34.84038889176575,0.3169517517089844,0.16027025803096606,0.7756028175354039,-0.14254466919404152,1.6937503042648494,0.3165290741706812,1.2346765609001267,-1.058508359018365,93.65078334069536,44.56793685999213,0.45907374336472256,6,-0.7201356887817418,-1.0347585678100621,-2.3503468036651647,-3.2977108955383336,0.023305892944332385,3,-0.02080160078910054,-1.03571793934968,18.234132766723636,2.1162711025675187,18.038366317749023,-2.878799151817269,18.201505661010746,-0.02080160078910054
1309,2003-06-06,18.55108642578125,18.849395751953125,18.49049186706543,18.574390411376953,2913919.0,0.009639842175780844,-3.9677649295105337,-0.11904089168623185,72.09301814859707,61.32538040592984,-0.671344488650444,-0.9738138790141022,-2.1066593519632875,-3.286710037533057,34.8031697755987,0.47543144226073863,0.2127049857269263,0.8874697685241699,-0.10752559124232874,1.8824651282906686,0.3899720886409206,1.3849674484074193,-1.1479667131240419,67.67680107799109,14.82344184265758,0.4974976798832493,6,-0.6595420837402344,-0.9928092956542969,-2.51348614692688,-3.460850238800049,-0.037288665771484375,4,-0.013819088244100053,1.8333404376848907,18.373964309692386,-1.03571793934968,18.234132766723636,2.1162711025675187,18.038366317749023,-0.013819088244100053
1310,2003-06-09,18.164215087890625,18.481170654296875,18.098960876464844,18.42523765563965,1337030.0,-0.020854376342777092,1.0499946291834825,11.200769356686855,70.08690132134696,63.74408155353054,-0.12110948921635512,-0.5567514574235659,-1.6604301339878944,-2.894001435927633,34.67027023053567,0.45212554931640625,0.2682499560902549,0.4633098602294936,-0.5487495449878104,1.4753692654467976,-0.042719842379160156,0.9693395628381474,-0.6164677713038245,25.757497473458397,-32.305693597026206,0.5060297026086528,6,-0.0023288726806640625,-0.6059379577636719,-2.0438804626464844,-3.073978900909424,0.2190723419189453,0,0.018732411522080383,-3.9677649295105337,18.55108642578125,1.8333404376848907,18.373964309692386,-1.03571793934968,18.234132766723636,0.018732411522080383
1311,2003-06-10,18.313371658325195,18.42523765563965,18.178199768066406,18.178199768066406,1032809.0,0.008211561562822878,-2.6551665749481437,-0.5178551855667843,72.4999522592296,65.57094423606098,-0.17464132796559895,-0.7003319531866943,-1.746370199256642,-3.027909783586203,33.905892742626456,0.26102256774902344,0.3472958909002877,0.586131286621093,-0.4620896708514195,1.6343522440936056,0.062020807884834994,1.110241765357351,-0.6354594982017616,36.46418082876838,-25.120510880752576,0.5241104787362572,6,-0.025636672973632812,-0.4637775421142578,-2.127781867980957,-3.174193859100342,-0.49407386779785156,1,0.01552552153152198,1.0499946291834825,18.164215087890625,-3.9677649295105337,18.55108642578125,1.8333404376848907,18.373964309692386,0.01552552153152198
1312,2003-06-11,18.364643096923828,18.392608642578125,18.10362243652344,18.206165313720703,1824686.0,0.0027996722588943257,1.6956552681208081,1.1724167125259282,75.33776824805665,67.17767438730442,-0.176520333443559,-0.7345669234457866,-1.7206551550559723,-3.065042971528186,33.021897669472075,0.28898620605468395,0.4569415677875881,0.6026776313781745,-0.48292667403338285,1.688281936789732,0.05987547867239584,1.1454797840839532,-0.5695825776174246,37.724512749138704,-28.32164617163823,0.5428021527057791,6,-0.02796649932861328,-0.5150489807128906,-2.03922176361084,-3.0856337547302246,-0.2656822204589844,2,-0.004060919188539014,-2.6551665749481437,18.313371658325195,1.0499946291834825,18.164215087890625,-3.9677649295105337,18.55108642578125,-0.004060919188539014
1313,2003-06-12,18.32269287109375,18.332014083862305,18.038366317749023,18.332014083862305,2220302.0,-0.0022842930085096302,62.00634335993452,-0.05881715771230503,73.54941202759699,68.24159365538091,-0.06301091305693163,-0.6507240521635964,-1.5928049082913915,-3.0054825372128935,32.47613222607604,0.3262767791748047,0.5272798668805443,0.5129513740539551,-0.5835456235471419,1.609448371655052,-0.035297124746591635,1.0611998728545018,-0.4221988285226743,35.0574888350074,-34.48402668185614,0.5482484988005485,6,0.06525516510009766,-0.4730987548828125,-1.7199373245239258,-2.7663493156433105,-0.508056640625,3,0.00890357312982415,1.6956552681208081,18.364643096923828,-2.6551665749481437,18.313371658325195,1.0499946291834825,18.164215087890625,0.00890357312982415
1314,2003-06-13,18.0803165435791,18.406591415405273,17.92184066772461,18.38328742980957,3170941.0,-0.013228204457709669,1.7733413356612833,32.50337630448128,67.50385919696583,69.27922715183047,0.17513044057455218,-0.3805002451554991,-1.2869113267549572,-2.7376468871476902,31.777117987008307,0.48475074768066406,0.5434184384006642,0.24051113128662038,-0.8507673408604539,1.3317896034336947,-0.30512810478691677,0.7861503673601575,0.7690792083740234,28.33316283034953,-44.36225602095144,0.5456392360735365,6,0.3053016662597656,-0.23072242736816406,-1.4775609970092773,-2.523972988128662,0.12584877014160156,4,0.017530315815746933,62.00634335993452,18.32269287109375,1.6956552681208081,18.364643096923828,-2.6551665749481437,18.313371658325195,0.017530315815746933
1315,2003-06-16,18.481170654296875,18.481170654296875,18.178199768066406,18.178199768066406,1381655.0,0.022170746278229903,1.0,-1.0,65.8415467183824,70.24860851385729,-0.20325583360219923,-0.7338097140476663,-1.6181303872188302,-3.1135780769236643,31.513307834908773,0.40085411071777344,0.5663608604724466,0.5872966766357415,-0.5192386638501425,1.6938320171216255,0.03402900639279949,1.1405643468786835,0.34967399597168125,100.0,29.487828137154736,0.553267670242942,6,-0.09555244445800781,-0.6315765380859375,-1.7770366668701172,-2.9248270988464355,-0.27966499328612926,0,0.0017654241889328848,1.7733413356612833,18.0803165435791,62.00634335993452,18.32269287109375,1.6956552681208081,18.364643096923828,0.0017654241889328848
1316,2003-06-17,18.280742645263672,18.481170654296875,18.182861328125,18.481170654296875,1615292.0,-0.01084498448622917,1.97672294018005,-0.661542141975775,56.521677246719236,69.03088556595287,0.03930190123043076,-0.4631499194025466,-1.349561680296997,-2.8922654051783567,31.71569371884193,0.298309326171875,0.5421524963646149,0.3272068977355964,-0.7235318610490857,1.3779456565202786,-0.19816248165674466,0.8525762771279375,0.5319219253540055,64.16641091219097,-2.507695115394384,0.5253693793923414,6,0.10487556457519531,-0.4311485290527344,-1.5195105075836182,-2.7243990898132324,0.1305103302001953,1,0.00560944303717692,1.0,18.481170654296875,1.7733413356612833,18.0803165435791,62.00634335993452,18.32269287109375,0.00560944303717692
1317,2003-06-18,18.164215087890625,18.22947120666504,17.96845054626465,18.1082820892334,1899990.0,-0.006374333889725081,1.7999713557917567,-0.2790677756418797,56.3257820483998,67.7511019128105,0.16189347283666677,-0.2732628625839908,-1.1746096926347285,-2.751299869875158,32.27843311964432,0.31229209899902344,0.5408782429209751,0.15521259307861257,-0.8093728807650038,1.119798066922229,-0.32708014384319384,0.637505330000419,0.6306330046691926,43.33299232736573,-20.63871089286294,0.4822927369218074,6,0.2214031219482422,-0.3146209716796875,-1.3400580883026123,-2.549607753753662,0.8483161926269496,2,-0.018988835779269353,1.97672294018005,18.280742645263672,1.0,18.481170654296875,1.7733413356612833,18.0803165435791,-0.018988835779269353
1318,2003-06-19,17.716753005981445,18.24811553955078,17.70743179321289,18.201505661010746,2864360.0,-0.024634264665115424,-1.1481487094769707,-8.66666666666673,40.715546496161686,64.26471617365101,0.5658292233686595,0.24591032879720132,-0.6733191675210612,-2.276023009327419,32.67307939767263,0.5406837463378906,0.5442777863551882,-0.32977113723755025,-1.1745177480564735,0.514975473581373,-0.7521444426470119,0.09260216817191136,1.0606349380816695,1.2046975067913681,-56.7830605367546,0.42237330540946094,6,0.3775482177734375,0.1328411102294922,-0.8914308547973633,-2.1021456718444824,1.379678726196289,3,0.021573245975397448,1.7999713557917567,18.164215087890625,1.97672294018005,18.280742645263672,1.0,18.481170654296875,0.021573245975397448
1319,2003-06-20,17.884552001953125,18.0570125579834,17.70743179321289,17.75404167175293,3223933.0,0.009471204792155019,-2.125022378707406,-0.2692307692307673,44.49839462708265,61.421548763177206,0.32803581753846345,0.15275550604834365,-0.7752142374149571,-2.413930443873241,32.97240845577728,0.3495807647705078,0.505355053824804,-0.2043879508972175,-0.9091320869442789,0.5003561851498439,-0.5567600189207482,0.1479841171263132,0.8500376960759795,22.891471224812776,-30.273217927725717,0.35237206802353127,6,0.2097492218017578,-0.0349578857421875,-1.059229850769043,-2.269944667816162,1.0067920684814453,4,-0.0039092827976199285,-1.1481487094769707,17.716753005981445,1.7999713557917567,18.164215087890625,1.97672294018005,18.280742645263672,-0.0039092827976199285
1320,2003-06-23,17.68878746032715,17.87523078918457,17.6002254486084,17.684125900268555,2028072.0,-0.010946013162901558,-2.189161689891617,0.03571793934965291,44.000049759517495,58.25489292987586,0.502066448320651,0.4211390778742157,-0.517166550739443,-2.1930537125088705,33.1812283943865,0.28432655334472656,0.4461440472251397,-0.4325469970703111,-0.9754235642486151,0.11032957010799294,-0.7039852806594631,-0.16110871348115907,1.0047159215093089,10.053066995186947,-40.47769570086201,0.27143828358915284,6,0.3519105911254883,0.16080665588378906,-0.7108149528503418,-2.0741801261901855,1.0627250671386719,0,0.02924891570741872,-2.125022378707406,17.884552001953125,-1.1481487094769707,17.716753005981445,1.7999713557917567,18.164215087890625,0.02924891570741872
1321,2003-06-24,17.8286190032959,17.90785789489746,17.632854461669922,17.758703231811523,1872743.0,0.007905094867715956,1.408154061998931,14.99836333878887,42.903766304855665,54.65111493618686,0.31988031587595955,0.31663060618667416,-0.5954122468342007,-2.3006766549127775,32.50708994895854,0.27500343322753906,0.35541291624469906,-0.3048342704772935,-0.8066872374681786,0.1970186965135916,-0.5557607539727343,-0.05390778698185272,0.7992877025468736,35.25189810439795,-11.783480094885135,0.2509264834954421,6,0.21207904815673828,0.020975112915039062,-0.8110275268554688,-2.2140116691589355,1.3284072875976562,1,0.02091506120838149,-2.189161689891617,17.68878746032715,-2.125022378707406,17.884552001953125,-1.1481487094769707,17.716753005981445,0.02091506120838149
1322,2003-06-25,17.72141456604004,17.98709487915039,17.674802780151367,17.75404167175293,1502443.0,-0.006013053351807018,-3.962898972447031,-0.46666302924487124,38.44889034744751,50.7510569717258,0.3645877769552115,0.42932729136524017,-0.44222530798156967,-2.164983531204687,31.35780939361347,0.31229209899902344,0.290373398104002,-0.4015512466430664,-0.9293017909880597,0.12619929770192684,-0.6654265188155648,-0.137675974470568,0.844831264368672,18.705196934771156,-21.506935245014045,0.26387527217249696,6,0.31928348541259766,0.12817955017089844,-0.6840133666992188,-2.106807231903076,1.4635772705078125,2,0.03892682533062475,1.408154061998931,17.8286190032959,-2.189161689891617,17.68878746032715,-2.125022378707406,17.884552001953125,0.03892682533062475
1323,2003-06-26,17.982433319091797,18.01506233215332,17.75404167175293,17.791330337524414,3345150.0,0.014729002139138192,1.036352273319098,-5.8571846135858765,40.2243425798413,47.719999569823074,0.0561300912791296,0.19056001028028646,-0.6574878208763089,-2.3965252376300015,30.00596635185489,0.29364776611328125,0.20481397590535977,-0.1484562873840325,-0.6618681304010323,0.36495555563296733,-0.4051622088925342,0.1082496341244692,0.5258512884088944,83.67308591662213,44.996211155390505,0.25670592150850036,6,0.058264732360839844,-0.13283920288085938,-0.8995866775512695,-2.367825984954834,1.0440826416015625,3,0.05728356908918064,-3.962898972447031,17.72141456604004,1.408154061998931,17.8286190032959,-2.189161689891617,17.68878746032715,0.05728356908918064
1324,2003-06-27,17.87989044189453,18.201505661010746,17.805313110351562,17.982433319091797,2079991.0,-0.0057023916272997965,-2.1481638653552064,-0.5365843921232022,44.582615584774274,45.35789611053329,0.14220730320166552,0.2803090757338751,-0.5022242425167747,-2.259667060800453,28.37662773065115,0.39619255065918324,0.09841372956709549,-0.23375320434570312,-0.7569602814760259,0.28945387278461965,-0.4953567429108645,0.02785033421945826,0.5739106160726237,46.51159102155763,5.944365582980488,0.26160353856516094,6,0.16080760955810547,-0.03029632568359375,-0.7830605506896973,-2.2652831077575684,0.7830619812011719,4,0.06803963895845322,1.036352273319098,17.982433319091797,-3.962898972447031,17.72141456604004,1.408154061998931,17.8286190032959,0.06803963895845322
1325,2003-06-30,17.90785789489746,18.08497810363769,17.898534774780273,17.92184066772461,1836271.0,0.0015641848082803556,-10.428070380545758,0.1363602544548194,41.89944006364437,43.73320309019164,0.02722621684372939,0.24160131831361298,-0.48838057988696093,-2.251394156739547,26.572734411606003,0.2050876617431605,-0.003779888304229928,-0.19110336303710795,-0.7203746411456287,0.33816791507141275,-0.45573900209136653,0.07353227601715062,0.49472862650817007,48.36065298839094,6.973921214756132,0.26463563905425974,6,0.016312599182128906,-0.0349578857421875,-0.7725741863250732,-2.293250560760498,0.7317886352539062,0,0.05491925283913135,-2.1481638653552064,17.87989044189453,1.036352273319098,17.982433319091797,-3.962898972447031,17.72141456604004,0.05491925283913135
1326,2003-07-01,17.92650032043457,17.92650032043457,17.55361557006836,17.71209144592285,2089860.0,0.0010410192914487304,2.478258548909369,-15.333788023462011,41.13203905233615,42.045009423962334,-0.05246736746179437,0.22572131644543703,-0.4719469174703299,-2.230045235958972,24.885314845367994,0.37288475036621094,-0.0770795794200616,-0.16686763763427592,-0.701175598471174,0.3674403232026222,-0.434021618052725,0.10028634278417314,0.42794453660322773,57.553704799502746,15.055022187618157,0.26715398041844945,7,-0.025634765625,-0.03495597839355469,-0.8250095844268799,-2.3118929862976074,1.253829956054684,1,0.04602193357790041,-10.428070380545758,17.90785789489746,-2.1481638653552064,17.87989044189453,1.036352273319098,17.982433319091797,0.04602193357790041
1327,2003-07-02,18.001079559326172,18.06167221069336,17.809974670410156,17.935823440551758,1839489.0,0.004160278780492854,1.7000173914822658,0.30435362772657726,43.575439002904844,42.362775258044906,-0.17055681289403424,0.13996307918614548,-0.5184253006475963,-2.2590303197018464,23.19098265477544,0.2516975402832031,-0.17520884010791704,-0.08063573837280202,-0.6121757973925597,0.4509043206469556,-0.3464057678826826,0.18513429113707858,0.2892989547540701,69.06479903203262,24.566319106227482,0.26577002950987944,7,-0.1235189437866211,0.16080665588378906,-0.8354988098144531,-2.2070207595825195,1.1373004913330078,2,0.06421541151227772,2.478258548909369,17.92650032043457,-10.428070380545758,17.90785789489746,-2.1481638653552064,17.87989044189453,0.06421541151227772
1328,2003-07-03,17.991756439208984,18.178199768066406,17.842601776123047,17.92650032043457,921246.0,-0.0005179200550978758,-1.8800117852144664,1.0,48.04928976854983,42.75731916265238,-0.13200371555741341,0.1256248377107525,-0.479628668972353,-2.212635266909416,21.34537970917325,0.3355979919433594,-0.23082847434674392,-0.07084846496582031,-0.585357823793224,0.44366089386158336,-0.32810314437952215,0.18640621444788152,0.23968103935030527,67.62580185526971,20.211620962151933,0.2572546794137024,7,-0.1141958236694336,0.2097492218017578,-0.7527632713317871,-2.0578646659851074,0.7784004211425746,3,0.06632122891228565,1.7000173914822658,18.001079559326172,2.478258548909369,17.92650032043457,-10.428070380545758,17.90785789489746,0.06632122891228565
1329,2003-07-07,18.294727325439453,18.504474639892575,18.070995330810547,18.07565689086914,1931099.0,0.016839427948802888,-2.795897915553149,3.3570864875924356,45.708148853252496,42.94710795084516,-0.41423355957746466,-0.20821169130327633,-0.7438888827338204,-2.475279742437582,19.078589181904974,0.5127182006835902,-0.2735190608842437,0.2449403762817397,-0.22954550695590825,0.7194262595193877,0.007697434662915725,0.4821833179005637,-0.7411117553710938,77.9412826664316,35.643034112222026,0.2372429416188241,7,-0.2656822204589844,-0.09322166442871094,-0.995140552520752,-2.3002419471740723,0.5500068664550781,0,0.03999997497838237,-1.8800117852144664,17.991756439208984,1.7000173914822658,18.001079559326172,2.478258548909369,17.92650032043457,0.03999997497838237
1330,2003-07-08,18.504474639892575,18.546424865722656,18.238794326782227,18.285404205322266,1224610.0,0.011464905200388564,1.0307597391151067,0.9999999999999838,55.12821858015228,44.30538042587812,-0.5544098161359869,-0.41229939470015253,-0.9013219063318942,-2.640466719172146,17.925018313771922,0.3076305389404297,-0.2242087492146041,0.43767471313476136,-0.07680168346904992,0.9521511097385726,0.18043651483285572,0.694912911436667,-0.93184188842773,95.77459377005178,53.91920016797897,0.2572381983019051,7,-0.45445442199706676,-0.3029689788818324,-1.0603947639465297,-2.055534362792965,0.2330551147460973,1,0.008564295192768023,-2.795897915553149,18.294727325439453,-1.8800117852144664,17.991756439208984,1.7000173914822658,18.001079559326172,0.008564295192768023
1331,2003-07-09,18.59769630432129,18.61167907714844,18.182861328125,18.504474639892575,1907499.0,0.005037790385453267,6.076947290554753,0.42553284112282036,60.04323644022332,46.70475221396431,-0.5890054315252833,-0.5092368445510473,-0.9489330291409672,-2.6838169769796707,16.76101183569126,0.42881774902344105,-0.19316807951945947,0.5166801452636705,-0.04043075597639145,1.0737910465037324,0.23812469464364128,0.7952355958836996,-0.9861118682861303,98.2558692817917,54.249815602486365,0.2785554506200307,7,-0.5150489807128906,-0.3961906433105469,-1.1186585426330566,-2.113798141479492,0.23305320739746094,2,0.002255667860343147,1.0307597391151067,18.504474639892575,-2.795897915553149,18.294727325439453,-1.8800117852144664,17.991756439208984,0.002255667860343147
1332,2003-07-10,18.29006576538086,18.59769630432129,18.182861328125,18.59769630432129,1707331.0,-0.016541325006417584,1.6969687575564056,-3.2999897698208462,64.203258355928,49.36907618908506,-0.21481947517006006,-0.2186923955092297,-0.6041865180771353,-2.3330305584955866,15.758472409141694,0.41483497619628906,-0.14901498071698427,0.2127784729003892,-0.33729311123235917,0.7628500570331376,-0.062257319165983205,0.4878142649667616,-0.6184756508789029,58.181926402094874,8.399848556632953,0.27503579206637374,7,-0.20741844177246094,-0.08856010437011719,-0.811028003692627,-1.8061676025390625,0.4707679748535121,3,0.048674757244092204,6.076947290554753,18.59769630432129,1.0307597391151067,18.504474639892575,-2.795897915553149,18.294727325439453,0.048674757244092204
1333,2003-07-11,18.48583030700684,18.55574607849121,18.285404205322266,18.285404205322266,1346255.0,0.010703326283086456,-1.69767132021964,-0.6515156212218087,64.69249247065869,51.60350695418333,-0.3706450584015677,-0.4233118563523206,-0.7600955320820546,-2.487783942756071,14.900525385888475,0.2703418731689453,-0.1027379748180195,0.40038614273071715,-0.16948953290535584,0.9702618183667902,0.11544830491268243,0.6853239805487519,-0.7578348547460934,76.72414401320772,22.56814798500821,0.28493783781803633,7,-0.40318298339844105,-0.2843246459960973,-1.000966072082523,-2.0019321441650426,0.43814086914062145,4,0.03529999641969006,1.6969687575564056,18.29006576538086,6.076947290554753,18.59769630432129,1.0307597391151067,18.504474639892575,0.03529999641969006
1334,2003-07-14,18.39727020263672,18.686256408691406,18.276081085205078,18.59769630432129,1613361.0,-0.004790702007934855,1.1728477389955694,-0.9999999999999822,68.26923549843244,54.53348422471534,-0.22459525538157976,-0.3265302554455509,-0.6276798598717619,-2.3563018390806505,14.463224058212775,0.4101753234863281,-0.030018887603525002,0.29597835540771555,-0.29067819463158884,0.88263490544702,0.0026500803880651347,0.589306630427366,-0.6162537328827113,42.59256452615146,-16.434030657195493,0.2933282750196516,7,-0.27733421325683594,-0.19576454162597656,-0.9007530212402344,-1.9133720397949219,0.5546684265136719,0,0.020268586241745767,-1.69767132021964,18.48583030700684,1.6969687575564056,18.29006576538086,6.076947290554753,18.59769630432129,0.020268586241745767
1335,2003-07-15,18.513797760009766,18.78413963317871,18.45786476135254,18.621002197265625,2315130.0,0.00633395911945378,-1.9787211813052865,0.5348826143641572,67.88323929512657,57.50583980724761,-0.275056292337549,-0.4642926694977234,-0.7086120672646814,-2.427231141697291,13.945381998025901,0.3868694305419922,0.025958575099437553,0.4108745574951165,-0.18039313594660555,1.0021422509368385,0.11524071077425546,0.7065084042159775,-0.6603620951407656,55.03881132967267,-6.706161818526553,0.2956338467208615,7,-0.21674060821533203,-0.34492015838623047,-0.7888870239257812,-1.8108282089233398,0.5966167449951207,1,0.017875124065554804,1.1728477389955694,18.39727020263672,-1.69767132021964,18.48583030700684,1.6969687575564056,18.29006576538086,0.017875124065554804
1336,2003-07-16,18.38328742980957,18.59303474426269,18.24811553955078,18.55108642578125,1463610.0,-0.0070493548591148425,1.740764316729992,1.5652243532718926,67.06731667778212,60.11604843778953,-0.08150807090960654,-0.34330759988415593,-0.5532063985584301,-2.2555118541097627,13.104442984723935,0.3449192047119105,0.07323732257043503,0.27523698806762553,-0.3242446528079661,0.8747186289432172,-0.02450383237016851,0.5749778085054196,-0.43678136810959955,33.33333333333333,-32.45733048189324,0.2997408204377952,7,-0.0699167251586914,-0.21440982818603516,-0.5232057571411133,-1.6803178787231445,0.866958618164066,2,0.01926980286750446,-1.9787211813052865,18.513797760009766,1.1728477389955694,18.39727020263672,-1.69767132021964,18.48583030700684,0.01926980286750446
1337,2003-07-17,17.819297790527344,18.434558868408203,17.772686004638672,18.401931762695312,2261065.0,-0.030679476749500445,1.0431700423928403,3.472213697073032,46.36179411659615,59.92854892090579,0.5073358996782495,0.2039746733731107,0.015663786531813884,-1.6466995848622794,12.353838872244985,0.6618728637695312,0.11605620358203339,-0.27150678634643555,-0.8838915739300468,0.3408780012371757,-0.5776991801382394,0.034685607445368305,0.9648418426513672,4.608395735942206,-56.486326706261885,0.3061923937918056,7,0.45911502838134766,0.3495798110961914,0.24936676025390625,-1.116328239440918,1.3610324859619105,3,0.0567615925768461,1.740764316729992,18.38328742980957,-1.9787211813052865,18.513797760009766,1.1728477389955694,18.39727020263672,0.0567615925768461
1338,2003-07-18,18.098960876464844,18.126928329467773,17.90785789489746,18.005739212036133,1680942.0,0.01569439431480668,1.9374560427616014,-0.1600003928398392,54.52793651995104,60.908525328316735,0.27320991820423757,-0.04804973512442956,-0.25276314516059273,-1.881542643292871,12.316076604300815,0.3076305389404297,0.16975102068986203,-0.010954093933104758,-0.5974996748829824,0.5755914870167729,-0.3042268844080418,0.2823186965418323,0.6649496841430675,32.25801585161411,-29.413958700112353,0.29327279047493865,7,0.17945194244384766,0.0699167251586914,-0.005825519561767578,-1.395991325378418,1.0114536285400426,4,0.03656966100358838,1.0431700423928403,17.819297790527344,1.740764316729992,18.38328742980957,-1.9787211813052865,18.513797760009766,0.03656966100358838
1339,2003-07-21,17.81463623046875,18.098960876464844,17.68878746032715,18.098960876464844,2385286.0,-0.01570944585917189,1.885247001368503,-3.0499846547314577,48.25783537426509,60.14514941655149,0.538948070162725,0.24323944526830843,0.050544424598179205,-1.548981981006044,12.489874773470259,0.4101734161376953,0.20701246932675232,-0.2917829513549819,-0.8847818097862934,0.3012159070763296,-0.5882823805706394,0.004716477860675639,0.9294498390197781,11.489343177544056,-49.72387555271334,0.29649942921565625,7,0.4218273162841797,0.35424137115478516,0.3041348457336426,-1.1116666793823242,1.1606082916259766,0,0.0622709850107066,1.9374560427616014,18.098960876464844,1.0431700423928403,17.819297790527344,1.740764316729992,18.38328742980957,0.0622709850107066
1340,2003-07-22,18.206165313720703,18.238794326782227,17.917179107666016,17.931163787841797,2313199.0,0.021977944325481724,-1.1230767293696962,-0.9672095956207906,54.58716600895126,59.53891936863237,0.11248254544820213,-0.11335328946769962,-0.32262051576830686,-1.8905505628103008,12.829712149151193,0.42415809631347656,0.24286935118406205,0.0738772392272935,-0.48666298194061497,0.634417460395202,-0.20639287135665896,0.35414734981124596,0.49570881140137146,57.21641221213052,-4.275484381563707,0.2802701105839538,7,0.030298233032226562,-0.03728771209716797,-0.08855915069580078,-1.5031957626342773,0.7411117553710973,1,0.040962679541729274,1.885247001368503,17.81463623046875,1.9374560427616014,18.098960876464844,1.0431700423928403,17.819297790527344,0.040962679541729274
1341,2003-07-23,18.201505661010746,18.22014808654785,18.019723892211914,18.178199768066406,1529046.0,-0.00025593817422087106,5.615670349734001,0.08474823137745778,53.36463554504469,58.334627945200886,0.06149977207178381,-0.08361240280460436,-0.31114304854481034,-1.8393203542958432,13.10296282635766,0.2004241943359375,0.2640639097638555,0.05057325363159393,-0.4919548071230331,0.5931013143862209,-0.22069077674571957,0.32183728400890743,0.45984499751953223,68.75004795408731,7.876675104487333,0.27126403037731284,7,0.03495788574218395,-0.032628059387210584,-0.0838994979858434,-1.2957792282104528,0.7690773010253871,2,0.04993591524360008,-1.1230767293696962,18.206165313720703,1.885247001368503,17.81463623046875,1.9374560427616014,18.098960876464844,0.04993591524360008
1342,2003-07-24,18.411252975463867,18.695579528808594,18.178199768066406,18.210826873779297,2576229.0,0.011523624383581677,-2.894754223112432,8.599803584580078,56.59825120257574,57.435267804302775,-0.1444385980253422,-0.2519463289242978,-0.5077380915985046,-1.9991673012371862,13.502240819696693,0.5173797607421875,0.2487700401845956,0.2258286476135254,-0.2887149273276357,0.7403722225546865,-0.031443139857056934,0.4831004350841077,-0.7224655151367188,71.75915839567755,11.254958318042355,0.2572717874705812,7,-0.1747894287109375,-0.24237537384033203,-0.29364681243896484,-1.4029831886291504,0.6199245452880859,3,0.04556958038803072,5.615670349734001,18.201505661010746,-1.1230767293696962,18.206165313720703,1.885247001368503,17.81463623046875,0.04556958038803072
1343,2003-07-25,19.012531280517575,19.08711051940918,18.47650909423828,18.504474639892575,2383569.0,0.032658195824858405,-1.1653003801252928,2.534882614364157,60.321717141242836,56.552210209059496,-0.7410798106600254,-0.8138204063479471,-1.078838957433355,-2.5417791174600985,14.141918518706847,0.6758575439453125,0.22651530547756948,0.775602054595943,0.15195705589119868,1.3992470533006873,0.4637795552435726,1.0874245539483134,-1.3036079788207964,94.66652298928942,34.86567216310743,0.311822499352372,7,-0.6245822906494105,-0.692168235778805,-0.8949251174926722,-1.9949393272399867,0.20974922180176137,4,0.008825705188641786,-2.894754223112432,18.411252975463867,5.615670349734001,18.201505661010746,-1.1230767293696962,18.206165313720703,0.008825705188641786
1344,2003-07-28,19.096431732177734,19.21295928955078,18.877361297607425,19.012531280517575,2078061.0,0.00441290275462336,1.1176343154245876,0.16513995675156873,58.83173501038677,55.54648751075507,-0.7994446614301083,-0.8452436750426067,-1.1345711730669379,-2.570692728395791,14.41402107023293,0.3355979919433558,0.22094662767871398,0.7986754417419419,0.09012594039093358,1.5072249430929503,0.44440069106643776,1.1529501924174461,-1.3323809417724597,91.00715082680514,34.27966264236778,0.3542747506755039,7,-0.6455583572387695,-0.7131443023681641,-1.1244840621948242,-2.076509475708008,0.037288665771484375,0,0.0007322191403742462,-1.1653003801252928,19.012531280517575,-2.894754223112432,18.411252975463867,5.615670349734001,18.201505661010746,0.0007322191403742462
1345,2003-07-29,18.89134407043457,19.198974609375,18.83074951171875,19.110414505004886,1904710.0,-0.010739580284917283,-1.1643777257082637,-2.611075747931186,54.239577022635906,54.12118310462772,-0.598062724136021,-0.5931067684630023,-0.900563146702698,-2.308275610276173,14.647270201542584,0.36822509765625,0.1945528783561059,0.5444134712219224,-0.18636330673489354,1.2751902491787384,0.17902508224351266,0.9098018602003322,-1.0403587700805659,73.04679195459072,20.68123255125365,0.3653883889784088,7,-0.44047069549560547,-0.508056640625,-0.9193964004516602,-1.8714218139648438,0.10254478454589844,1,0.004441211347765428,1.1176343154245876,19.096431732177734,-1.1653003801252928,19.012531280517575,-2.894754223112432,18.411252975463867,0.004441211347765428
1346,2003-07-30,18.75151252746582,18.99388885498047,18.714223861694336,18.970582962036133,898290.0,-0.0074018842940661855,1.1052593794420436,0.9999999999999838,57.00143251964288,55.303365149410695,-0.44757251485240346,-0.409282421747335,-0.7227721705425765,-2.1163321341847023,15.877169838066443,0.2796649932861328,0.16411119429045584,0.36333131790161133,-0.3606281868502421,1.0872908226534648,0.001351565525684606,0.725311070277538,-0.818808787760009,55.405410387235676,3.619616881964504,0.3619797523759276,7,-0.30063915252685547,-0.36822509765625,-0.8063664436340332,-1.7315902709960938,0.16313743591308594,2,0.010439933383466382,-1.1643777257082637,18.89134407043457,1.1176343154245876,19.096431732177734,-1.1653003801252928,19.012531280517575,0.010439933383466382
1347,2003-07-31,19.157026290893555,19.338808059692386,18.835411071777344,18.835411071777344,2208932.0,0.02162565621486623,-2.1304301413245468,-1.468090478512224,59.574499345375195,55.8640943522356,-0.7189827529780821,-0.7628679050688909,-1.0837799240768398,-2.461934858078777,17.038049129479372,0.587295532226566,0.13568735742951077,0.711047744750978,-0.06545208215500864,1.4875475716569646,0.32279783129798645,1.0992976582039695,-1.1475072181970454,78.91893924480108,29.036526566495098,0.3882499134529927,7,-0.6432285308837891,-0.7108144760131836,-1.2118802070617676,-2.137104034423828,-0.20974922180175426,3,-0.00973237317871456,1.1052593794420436,18.75151252746582,-1.1643777257082637,18.89134407043457,1.1176343154245876,19.096431732177734,-0.00973237317871456
1348,2003-08-01,19.18499183654785,19.250246047973636,18.970582962036133,19.129058837890625,1805806.0,0.0014598061948472019,2.0000102302836096,0.17391278562914025,61.434389578747755,57.32815593051145,-0.644466574573535,-0.734514677356799,-1.0631418865846634,-2.4241576862247207,17.949512102877367,0.27966308593750355,0.11963776789595926,0.6793515205383294,-0.13274833019616494,1.4914513712728237,0.273301595171084,1.0854014459055747,-1.069129644891671,75.37302038099034,23.55359192083364,0.4060499253672466,8,-0.5569982528686523,-0.7387800216674805,-1.2398457527160645,-2.1254501342773438,-0.4101753234863281,4,-0.008017429306531043,-2.1304301413245468,19.157026290893555,1.1052593794420436,18.75151252746582,-1.1643777257082637,18.89134407043457,-0.008017429306531043
1349,2003-08-04,19.02651596069336,19.13838005065918,18.60701942443848,19.09177017211914,1502657.0,-0.008260408823974164,5.705967310978941,-1.1666496163682865,57.35295565774834,57.6354658914889,-0.3307939616524962,-0.5464192455726931,-0.859155769635727,-2.199597810851529,17.719715719546716,0.5779724121093714,0.19818904252848668,0.48428621292114116,-0.35334273560885165,1.321915161451134,0.06547173865614297,0.9031006871861393,-0.8128180995942813,57.324822502788386,5.668379912162514,0.4188144742649965,8,-0.34724998474121094,-0.5803041458129883,-1.0813698768615723,-1.7945146560668945,-0.5033969879150391,0,0.010289037784448007,2.0000102302836096,19.18499183654785,-2.1304301413245468,19.157026290893555,1.1052593794420436,18.75151252746582,0.010289037784448007
1350,2003-08-05,18.662952423095703,18.942615509033203,18.434558868408203,18.560407638549805,2401162.0,-0.019108255991203915,-1.8684129761744515,-1.5714661522272886,53.75941295468707,57.67933004811583,0.11664542408182399,-0.1795814298929983,-0.45351858743622486,-1.7832269065455009,17.21387371028098,0.5919570922851562,0.23022776472169326,0.1127987861633315,-0.7263233703037386,0.9519209426304016,-0.30676229207020356,0.5323598643968666,-0.3592457461091598,25.257811329987856,-27.5301372593802,0.4195610782335356,8,0.0955514907836914,-0.21674060821533203,-0.717806339263916,-1.391331672668457,0.0605926513671875,1,0.025224732088527047,5.705967310978941,19.02651596069336,2.0000102302836096,19.18499183654785,-2.1304301413245468,19.157026290893555,0.025224732088527047
1351,2003-08-06,18.639646530151367,18.854055404663086,18.574390411376953,18.648967742919922,1145229.0,-0.001248778457769384,-2.9999727197086465,-0.09089894537135204,62.9032461294672,58.37988503999266,0.23315641794133413,-0.16123836458859842,-0.40512319795280405,-1.7065642102886756,16.531978734933002,0.2796649932861328,0.3091683321854539,0.08739538192748952,-0.7524365750287068,0.9272273388836858,-0.3325205965506086,0.5073113604055877,-0.253131742548355,22.68043629122916,-34.706438490838224,0.4199159784780977,8,0.24703693389892578,-0.1934347152709961,-0.7411112785339355,-1.2911181449890137,0.11652565002441406,2,0.01900477695518976,-1.8684129761744515,18.662952423095703,5.705967310978941,19.02651596069336,2.0000102302836096,19.18499183654785,0.01900477695518976
1352,2003-08-07,19.180330276489254,19.180330276489254,18.63032341003418,18.644306182861328,2376489.0,0.02900718881462061,1.0521721802932913,-57.5058317986491,65.71818610786585,58.979492702950765,-0.20893255611909822,-0.6659495760421947,-0.9250369039080759,-2.202485386544854,16.069647449724933,0.5500068664550746,0.3565523145860183,0.5835659027099567,-0.29139248090696057,1.458524286326874,0.14608671090149983,1.0210450945184135,-0.7457714080810511,91.42860483333445,29.588175639311075,0.4374791918084584,8,-0.2936468124389613,-0.6665325164794886,-1.2841253280639613,-1.8318018913269007,-0.4847507476806605,3,-0.013851706893494575,-2.9999727197086465,18.639646530151367,-1.8684129761744515,18.662952423095703,5.705967310978941,19.02651596069336,-0.013851706893494575
1353,2003-08-08,19.13838005065918,19.296857833862305,19.040498733520508,19.180330276489254,1492788.0,-0.002187148251638571,-1.1568803658830138,-0.07826182876621542,70.69971671557096,60.29815733686013,-0.16455841935615112,-0.6035496558081803,-0.8589197600668363,-2.1131805160092654,15.666344180743424,0.2563591003417969,0.4153051970185686,0.5089881896972663,-0.39668084918086777,1.4146572285754004,0.05615367025820106,0.9618227091363316,-0.6314812469482405,81.62148053608439,12.857942632581398,0.4528345194390667,8,-0.2516965866088867,-0.6245822906494141,-1.1186566352844238,-1.6243829727172852,-0.1491527557373047,4,-0.009985326922212323,1.0521721802932913,19.180330276489254,-2.9999727197086465,18.639646530151367,-1.8684129761744515,18.662952423095703,-0.009985326922212323
1354,2003-08-11,18.77015686035156,19.13838005065918,18.700239181518555,19.13838005065918,1996105.0,-0.01924003961322407,1.3797570640491053,8.777621169410667,58.88403233288544,60.81420792688785,0.1704389815198475,-0.21708862696559805,-0.4832328095980465,-1.7019423987025668,14.579708217129529,0.438140869140625,0.4418575747630875,0.12212066650390341,-0.7787683722538681,1.023009705261675,-0.3283238528749841,0.5725651858827909,-0.1967053161621024,38.91898348348639,-30.01200312997964,0.4504445193788865,8,0.11652660369873402,-0.2563591003417933,-0.7306237220764125,-1.2235326766967738,0.20042610168457387,0,0.00024824793658528854,-1.1568803658830138,19.13838005065918,1.0521721802932913,19.180330276489254,-2.9999727197086465,18.639646530151367,0.00024824793658528854
1355,2003-08-12,18.84473419189453,18.85871696472168,18.61167907714844,18.85871696472168,1559082.0,0.003973186377600468,34.33460646569312,0.03797363445650167,59.9138075486008,61.13780515232763,0.09896161021009675,-0.27995527274622845,-0.5485746272566345,-1.737323176448097,13.120175456255245,0.24703788757323863,0.40786646751905664,0.180151176452636,-0.7225114620435207,1.0828138149487927,-0.2711801427954441,0.6314824957007161,0.4940738677978551,37.41951153832954,-30.231710608082757,0.451331319248079,8,0.04194927215576172,-0.3309364318847656,-0.7294588088989258,-1.298110008239746,0.8576374053955078,1,-0.017066582942546593,1.3797570640491053,18.77015686035156,-1.1568803658830138,19.13838005065918,1.0521721802932913,19.180330276489254,-0.017066582942546593
1356,2003-08-13,18.737529754638672,18.989227294921875,18.737529754638672,18.9193115234375,2030218.0,-0.005688827242889438,-1.7692275407634357,13.00040922111581,55.192907704104776,60.65096163663091,0.227944839305259,-0.1526790908109561,-0.4279307114777602,-1.607074377856339,12.533128049667969,0.2516975402832031,0.37026945525910904,0.055234622955321555,-0.8380407072617189,0.948509953172362,-0.3914030421531969,0.50187228806384,0.5867357254028356,18.367568500490904,-46.749635669713825,0.44663766510851965,8,0.12817859649658203,-0.22373199462890625,-0.6117668151855469,-1.1909055709838867,1.249166488647461,2,-0.0007463459889807122,34.33460646569312,18.84473419189453,1.3797570640491053,18.77015686035156,-1.1568803658830138,19.13838005065918,-0.0007463459889807122
1357,2003-08-14,18.83074951171875,18.877361297607425,18.62566375732422,18.78413963317871,1774697.0,0.004975029168772904,2.599961807591973,-0.2564056827482005,46.54866974623282,58.99699276635148,0.09339723062557681,-0.17522189711854352,-0.5126617787153016,-1.6539976889161778,13.371101162046129,0.2516975402832067,0.367157658562018,0.09788179397583008,-0.6989991568994576,0.8947627448511177,-0.30055868146181197,0.49632226941347213,0.47926424026489656,31.972741773398937,-28.191912998197083,0.398440475437643,8,0.034958839416503906,-0.3169517517089844,-0.6886730194091797,-1.2841253280639648,0.9788284301757812,3,-0.0039604016556301636,-1.7692275407634357,18.737529754638672,34.33460646569312,18.84473419189453,1.3797570640491053,18.77015686035156,-0.0039604016556301636
1358,2003-08-15,18.76083374023437,18.835411071777344,18.62566375732422,18.835411071777344,464485.0,-0.003712851229892289,4.624961636828645,-1.600032737242782,43.594280396859666,57.46825107069717,0.108196891627383,-0.056051646352212714,-0.43940260461514313,-1.5447178779670452,14.25435938267572,0.209747314453125,0.3627541779488901,-0.0051276206970243265,-0.7440289199212806,0.733773678527232,-0.37457827030915425,0.3643230289151056,0.5352133182525698,28.318660983619647,-26.790261812632135,0.3694506496121286,8,0.10487461090088246,-0.24703598022460582,-0.6187572479248011,-1.2142095565795863,2.2699451446533203,4,-0.003478214898617993,2.599961807591973,18.83074951171875,-1.7692275407634357,18.737529754638672,34.33460646569312,18.84473419189453,-0.003478214898617993
1359,2003-08-18,18.92397117614746,18.95193862915039,18.807445526123047,18.812105178833008,1332096.0,0.00869563891306302,-1.384663812641652,-1.4999999999999285,50.63290483562085,57.12086127968982,-0.07936198604581435,-0.13894293003378166,-0.6029420817381101,-1.6671430066807638,14.675863988827164,0.19110488891601918,0.3175563863343527,0.1025430679321282,-0.4871577061893184,0.6922438420535748,-0.1923073191285951,0.3973934549928515,0.35838852271271193,82.7158186153658,28.641772371340025,0.2948503870607233,8,0.011652946472167969,-0.4101734161376953,-0.7818946838378906,-1.3656940460205078,1.677988052368164,0,0.0034483311228388214,4.624961636828645,18.76083374023437,2.599961807591973,18.83074951171875,-1.7692275407634357,18.737529754638672,0.0034483311228388214
1360,2003-08-19,18.95193862915039,18.95659828186035,18.76549530029297,18.90066719055176,1514457.0,0.0014778849926690985,5.307992570906916,0.4583290707587065,54.06427747596381,56.13875365152276,-0.06931503406487494,-0.11402008124679242,-0.6185229532559475,-1.6527802647997873,15.502749053443582,0.1911029815673828,0.25992333997086803,0.09322185516357351,-0.4223205903057554,0.6087643006329024,-0.16454936757109095,0.35099307789823797,0.31700745727554747,89.7435628396953,34.35749748316382,0.2577712227346653,8,0.0023298263549804688,-0.438140869140625,-0.7912178039550781,-1.3936614990234375,1.3470516204833984,1,0.0009837691673961757,-1.384663812641652,18.92397117614746,4.624961636828645,18.76083374023437,2.599961807591973,18.83074951171875,0.0009837691673961757
1361,2003-08-20,19.110414505004886,19.110414505004886,18.854055404663086,19.040498733520508,1957702.0,0.008361987602193865,6.333369707550644,1.3636397455453444,48.94955382472799,54.27557228672967,-0.17208657151685713,-0.21176894060559803,-0.7673238573735546,-1.7671281265304124,16.511588682972523,0.2563591003418004,0.23207443476017175,0.20625228881836222,-0.2174143126200363,0.6299188902567607,-0.005581011900837041,0.4180855895375615,0.14538624123550292,100.0,45.624762819012716,0.2118333007191999,8,-0.15614604949951527,-0.5966167449951207,-0.877447128295902,-1.5521373748779332,1.2072200775146449,2,0.030975628086461704,5.307992570906916,18.95193862915039,-1.384663812641652,18.92397117614746,4.624961636828645,18.76083374023437,0.030975628086461704
1362,2003-08-21,19.250246047973636,19.33414649963379,19.0451602935791,19.11973762512207,2781761.0,0.007317033491457181,-1.0666739415102575,1.866652116979441,51.399985268481984,52.13115768149757,-0.3363258563487399,-0.30095242936402755,-0.8973089814927206,-1.8556910405619398,16.84194569880254,0.2889862060546875,0.24999771542408666,0.30413417816162536,-0.07816155438251116,0.6864299107057619,0.1129863118895571,0.4952820444336936,-0.6385669708251953,88.15772824802379,34.9333297076316,0.19114786627206842,8,-0.2773332595825231,-0.7364482879638707,-1.0091218948364293,-1.6919689178466832,1.1419658660888636,3,0.0382566640175499,6.333369707550644,19.110414505004886,5.307992570906916,18.95193862915039,-1.384663812641652,18.92397117614746,0.0382566640175499
1363,2003-08-22,19.180330276489254,19.38541984558105,19.08711051940918,19.343469619750977,2553273.0,-0.003631941706622621,1.4150710315009671,-1.2500292295101065,53.43033538958626,51.52519135446432,-0.2903690655962947,-0.22959233804031243,-0.8168038186348134,-1.730522648825655,16.38932890759562,0.29830932617187145,0.23716442289931194,0.22582845687865927,-0.16973949658423848,0.621396410341557,0.028044480147208617,0.4236124336101099,-0.5542018508911077,66.91701100551026,13.624234849883095,0.19778397673144962,8,-0.18178081512450817,-0.6432266235351527,-0.956685066223141,-1.3307361602783168,0.8762836456298864,4,0.03280692544573083,-1.0666739415102575,19.250246047973636,6.333369707550644,19.110414505004886,5.307992570906916,18.95193862915039,0.03280692544573083
1364,2003-08-25,19.110414505004886,19.236263275146484,19.0731258392334,19.22694206237793,2030647.0,-0.0036451807907640355,1.4138115933848845,0.7142823738483469,61.48325522793823,51.69957442994626,-0.18675082622258543,-0.1671449072170894,-0.729079043916709,-1.615768100827367,15.653227631490745,0.16313743591308594,0.16499134266890536,0.15521354675293253,-0.2414585084556542,0.5518856019615193,-0.04312248085136261,0.35354957435722767,-0.4539144226074221,55.63890111039751,-1.1505342617760306,0.19833602760429375,8,-0.10487270355224965,-0.5733108520507848,-0.8867692947387731,-1.2608203887939489,1.5241718292236328,0,0.10048784548236123,1.4150710315009671,19.180330276489254,-1.0666739415102575,19.250246047973636,6.333369707550644,19.110414505004886,0.10048784548236123
1365,2003-08-26,18.975244522094727,19.13838005065918,18.95193862915039,19.063804626464844,1748738.0,-0.0070731057599383584,-1.7585827371629343,0.7599927979834585,58.14483785315123,52.0275666687292,-0.03477839569378105,-0.026737895821312918,-0.5902262649099015,-1.43601571954936,14.881451438562138,0.18644142150878906,0.07314160988310192,0.015848541259764204,-0.37975319763043913,0.41145028014996754,-0.18195232818533924,0.21364941070486765,-0.2895876491699205,22.80715608712523,-36.71483538711184,0.1978008694451025,8,0.030297279357910156,-0.3239450454711914,-0.7725739479064941,-1.125650405883789,1.505527496337887,1,0.08572826055162319,1.4138115933848845,19.110414505004886,1.4150710315009671,19.180330276489254,-1.0666739415102575,19.250246047973636,0.08572826055162319
1366,2003-08-27,18.9472770690918,19.01719284057617,18.92397117614746,18.92397117614746,1316649.0,-0.0014738915733265578,-6.999836320484187,-0.26316469600055703,42.469873206782815,51.57436705323476,0.02913439509166693,0.017547390711616373,-0.552363686438877,-1.3634736003033687,14.41677021974798,0.09322166442870738,0.05284833527556643,-0.02190713882446005,-0.40535236449102285,0.36153808684210276,-0.21362975165774145,0.16981547400882135,-0.23362967726074402,5.0505927285361,-48.35199128708602,0.19172261283328182,8,0.05826473236083629,-0.24470520019531605,-0.744606494903568,-1.097682952880863,1.8597698211669886,2,0.07134076182096916,-1.7585827371629343,18.975244522094727,1.4138115933848845,19.110414505004886,1.4150710315009671,19.180330276489254,0.07134076182096916
1367,2003-08-28,18.970582962036133,18.989227294921875,18.849395751953125,18.89134407043457,1692313.0,0.0012300391691821844,1.399973810848856,3.399950896144829,44.51223011530223,51.67636146639505,0.031010965391228495,-0.02154728542151574,-0.5615430151507859,-1.346454339530169,13.146137154711784,0.13983154296875,0.022547908729549704,0.01072092056274343,-0.3624230188699329,0.38386485999541975,-0.1758510491535965,0.19729289027908337,-0.2300646720550752,22.6085378481379,-26.099927647415896,0.18657196971633888,8,0.1048746109008789,-0.18877315521240234,-0.7679123878479004,-1.1209888458251953,1.771209716796875,3,0.0710073919804739,-6.999836320484187,18.9472770690918,-1.7585827371629343,18.975244522094727,1.4138115933848845,19.110414505004886,0.0710073919804739
1368,2003-08-29,19.031177520751953,19.082448959350586,18.92397117614746,18.961261749267575,1808595.0,0.00319413266514168,-1.1935109163388684,0.8823416137108093,60.68706462999411,52.79349033243652,0.0143014537268904,-0.09934978163189356,-0.5925903891238917,-1.3662596828091083,11.900189634858743,0.158477783203125,0.021973806250610295,0.07900619506835938,-0.28069907275082073,0.4387114628875395,-0.10084643884123068,0.25885882897794943,-0.2648631685468956,46.98811812848198,-2.836432182376498,0.1798526339095907,8,0.044280052185058594,-0.12118816375732422,-0.8285069465637207,-1.1815834045410156,1.9203624725341797,4,0.07151603687299168,1.399973810848856,18.970582962036133,-6.999836320484187,18.9472770690918,-1.7585827371629343,18.975244522094727,0.07151603687299168
1369,2003-09-02,19.222280502319336,19.250246047973636,18.95193862915039,18.98456573486328,2429052.0,0.01004157421993468,1.0317495372024044,3.4000163683979068,64.11151018103573,53.90984952188895,-0.14531809522524952,-0.28989780470472226,-0.7567258444566676,-1.5105826417130999,11.894667626623374,0.29830741882324574,0.05277084569815571,0.26032094955444407,-0.11807124000563363,0.6387131391145218,0.071124854774407,0.44951704433448114,-0.43120193037923826,93.02344393108058,39.91005804160558,0.18919609478003876,9,-0.1048727035522461,-0.31229114532470703,-0.8681244850158691,-1.253829002380371,1.631378173828125,1,0.043404497177071955,-1.1935109163388684,19.031177520751953,1.399973810848856,18.970582962036133,-6.999836320484187,18.9472770690918,0.043404497177071955
1370,2003-09-03,19.13372039794922,19.315502166748047,19.063804626464844,19.222280502319336,3725319.0,-0.004607159091213564,-1.2040870865102762,-0.3725477609904438,65.01768419469668,55.695197340774364,-0.03158168378945447,-0.1731374524991196,-0.6353602361831996,-1.3766222183262613,12.433801926835317,0.2516975402832031,0.0996685152493697,0.1482224464416504,-0.20987882807757074,0.5063237209608715,-0.030828190817960177,0.32727308370126096,-0.3188681750634821,60.99994271076301,3.3472166261311997,0.17905063725961035,9,-0.016312599182128906,-0.22373104095458984,-0.7166399955749512,-1.1023445129394531,0.9555206298828125,2,0.07844088368930935,1.0317495372024044,19.222280502319336,-1.1935109163388684,19.031177520751953,1.399973810848856,18.970582962036133,0.07844088368930935
1371,2003-09-04,18.99388885498047,19.203636169433594,18.9472770690918,19.13372039794922,3353302.0,-0.00730812095402722,-1.1999869054244645,1.578945101333161,55.972771558177435,56.20328470629608,0.10055708574643418,-0.0056983877789598125,-0.46817954388183836,-1.1935287227247215,12.842628649173617,0.2563591003417933,0.11084559633688329,-0.009321212768554688,-0.32830192617013054,0.30965950063302117,-0.1688115694693444,0.15016914393223502,-0.1562139271869185,31.000024552530135,-28.66586543794395,0.15949035670078868,9,0.1235189437866211,-0.08389949798583984,-0.5768084526062012,-0.9625129699707031,0.8296718597412109,3,0.07828218722372182,-1.2040870865102762,19.13372039794922,1.0317495372024044,19.222280502319336,-1.1935109163388684,19.031177520751953,0.07828218722372182
1372,2003-09-05,18.914649963378906,19.063804626464844,18.877361297607425,19.003210067749023,2302043.0,-0.004171809796643333,-1.2857209666671123,0.6333342426887822,55.59325513521923,56.443609122477525,0.14213216085987668,0.05545928191780547,-0.3584923373877906,-1.0787895474007456,12.445445802491445,0.18644332885741832,0.10848160648965788,-0.0752760887145989,-0.38519911006819996,0.23464693263900216,-0.2302375993914012,0.0796854219622034,-0.05506523887385484,8.510656822455202,-52.843478014736064,0.15496151067680122,9,0.1677989959716797,-0.004660606384277344,-0.49756956100463867,-0.8832740783691406,1.6779861450195348,4,0.1000492703033784,-1.1999869054244645,18.99388885498047,-1.2040870865102762,19.13372039794922,1.0317495372024044,19.222280502319336,0.1000492703033784
1373,2003-09-08,18.9472770690918,19.203636169433594,18.914649963378906,18.914649963378906,1640608.0,0.0017249648170103438,-16.714486145212206,-0.36841765199978166,50.93635197454645,55.27173098321177,0.0815452609507723,0.008201647894967579,-0.3680789220616596,-1.0774501163234298,11.927482794471146,0.2889862060546875,0.11029208178571537,-0.03309383392333487,-0.3354364957862721,0.26924882793960236,-0.1842651648548035,0.11807749700813375,-0.069915771484375,15.957372710176351,-40.9309807284343,0.15117133093146773,9,0.1351718902587855,-0.03728771209717152,-0.46727228164673207,-0.852976799011234,1.5568008422851527,0,0.09471100270489807,-1.2857209666671123,18.914649963378906,-1.1999869054244645,18.99388885498047,-1.2040870865102762,19.13372039794922,0.09471100270489807
1374,2003-09-09,18.774816513061523,18.975244522094727,18.732868194580078,18.854055404663086,1783923.0,-0.009102128786178332,-1.9714719981293114,-2.428621536302787,43.62410485626209,53.65831620577964,0.22506273758857986,0.1908122348251986,-0.1708010369049724,-0.8681086914280698,12.114353324611498,0.24237632751464844,0.08889335673022813,-0.20578737258911062,-0.5074544014712714,0.09587965629305018,-0.35662088703018924,-0.054953858148032,0.6106033325195277,7.1997721528932646,-43.65171276841949,0.15083351444108034,9,0.24936866760253906,0.13517284393310547,-0.23771381378173828,-0.680516242980957,1.5008678436279297,1,0.11593846889050963,-16.714486145212206,18.9472770690918,-1.2857209666671123,18.914649963378906,-1.1999869054244645,18.99388885498047,0.11593846889050963
1375,2003-09-10,18.52311897277832,18.714223861694336,18.392608642578125,18.714223861694336,2539542.0,-0.013406125173478944,2.365850250514003,2.411756210283073,30.188647681795302,52.293735591892144,0.4535805650567255,0.43972467679179417,0.10239915211824879,-0.5867222240161674,12.422076035101792,0.38220787048339844,0.05798839353175467,-0.4414041519165046,-0.8020831276685563,-0.08072517616445296,-0.6217436397925304,-0.2610646640404788,0.8492498397827113,16.091972945260245,-27.363491842275465,0.1803394878760252,9,0.3309364318847656,0.36589527130126953,0.03961992263793945,-0.4288187026977539,1.7991752624511683,2,0.1258178877323044,-1.9714719981293114,18.774816513061523,-16.714486145212206,18.9472770690918,-1.2857209666671123,18.914649963378906,0.1258178877323044
1376,2003-09-11,18.72354507446289,18.9193115234375,18.639646530151367,18.639646530151367,1730716.0,0.010820321457693849,-5.666742446631959,-0.4390183044892908,32.93051247467167,51.00687807626652,0.24370920251610428,0.2510696297096544,-0.07435298702075599,-0.7598625815846098,12.399475949185025,0.3961925506591797,0.01560298315143882,-0.24027881622314595,-0.6028598965030589,0.12230226405676703,-0.4215693563631042,-0.058988276083187685,0.6096333312988236,40.80458688842272,2.8795797831483227,0.1812905401399567,9,0.1305103302001953,0.16546916961669922,-0.12118721008300781,-0.6292448043823242,1.4635791778564453,3,0.0729400307440613,2.365850250514003,18.52311897277832,-1.9714719981293114,18.774816513061523,-16.714486145212206,18.9472770690918,0.0729400307440613
1377,2003-09-12,18.75617218017578,18.802783966064453,18.621002197265625,18.65829086303711,2071410.0,0.0017425709492051578,-1.1081200645889093,1.166662877668402,35.91328837531633,48.25423627019121,0.19832551926843323,0.22405639479936923,-0.08484317416461806,-0.768979395416924,12.662060339721236,0.18178176879882812,-0.011402041156419074,-0.2039228439331069,-0.5737282814160629,0.16588259354984913,-0.3888255626745831,-0.019020125191630655,0.5393834350585891,44.8275213305363,10.13317988123427,0.1849027187414776,9,0.09788322448730469,0.1328420639038086,-0.08972454071044922,-0.6385660171508789,1.6034126281738281,4,0.05690865515054666,-5.666742446631959,18.72354507446289,2.365850250514003,18.52311897277832,-1.9714719981293114,18.774816513061523,0.05690865515054666
1378,2003-09-15,18.695579528808594,18.877361297607425,18.662952423095703,18.77947807312012,779648.0,-0.003230544632727872,-1.8750239772887598,-0.8571456409057614,36.137070856826625,45.145965234167974,0.23055238646997012,0.29461475819277183,-0.0020607228141287237,-0.6845435538728033,13.018064705972721,0.2144088745117223,-0.003586954419375843,-0.2612527847290025,-0.6395152318986064,0.1170096624406014,-0.45038400831380443,-0.07212156114420054,0.5638582075195266,52.000039283855315,19.130721497008977,0.1891312235848027,9,0.1584758758544922,0.1934347152709961,0.004661083221435547,-0.5593290328979492,1.6267147064208949,0,0.1014708624927414,-1.1081200645889093,18.75617218017578,-5.666742446631959,18.72354507446289,2.365850250514003,18.52311897277832,0.1014708624927414
1379,2003-09-16,18.989227294921875,18.99388885498047,18.686256408691406,18.686256408691406,956646.0,0.015706802009576082,-1.0307723300848632,-3.6111578420895554,50.422521898403396,43.52428053457984,-0.11133901620052455,0.006436484002719567,-0.2794161221651734,-0.9498681137200151,13.220660165695408,0.3076324462890625,0.005491713268945375,0.02913217544555735,-0.3490625494962103,0.407326900387325,-0.1599651870253247,0.2182295379164394,0.23553727765624544,99.22472751265687,62.39411829498928,0.1890973624708832,9,-0.19110488891601562,-0.10021305084228516,-0.2889866828918457,-0.5826349258422852,1.081369400024414,1,0.07977421055253697,-1.8750239772887598,18.695579528808594,-1.1081200645889093,18.75617218017578,-5.666742446631959,18.72354507446289,0.07977421055253697
1380,2003-09-17,18.970582962036133,19.01719284057617,18.868038177490234,18.9193115234375,2055534.0,-0.0009818373647424439,1.0645501947066724,0.1692289290121125,50.70823204554375,42.939331699842754,-0.13216821799993994,0.027983974055597827,-0.25112197535937497,-0.8975861696353391,13.585516372301681,0.14915466308593395,-0.01759417786877293,0.009555625915528054,-0.3686463594741056,0.38775761130516173,-0.179545366779287,0.19865661861034312,0.22089537334198894,88.23549235020636,45.427502415891134,0.18910099269481598,9,-0.17246055603027344,-0.08156871795654297,-0.2703423500061035,-0.5243711471557617,1.3330688476562536,2,0.0687960616321115,-1.0307723300848632,18.989227294921875,-1.8750239772887598,18.695579528808594,-1.1081200645889093,18.75617218017578,0.0687960616321115
1381,2003-09-18,19.70237159729004,19.80957794189453,18.970582962036133,18.99388885498047,3502624.0,0.03857491552675851,-1.222225028859245,13.818273129719877,65.54457130355156,44.04503349632413,-0.8413687563728125,-0.6926978418477461,-0.9675636632194689,-1.5955314339758786,14.221312405311547,0.8389949798583984,-0.046060591155580255,0.7117464065551751,0.21139313120887948,1.2120996819014707,0.46156976888202905,0.9619230442283211,-1.309762954711914,90.98026818324786,43.73278461788528,0.2501766376731478,9,-0.6012783050537109,-0.6012783050537109,-1.0021309852600098,-1.256159782409668,0.5173797607421875,3,0.031464366351953155,1.0645501947066724,18.970582962036133,-1.0307723300848632,18.989227294921875,-1.8750239772887598,18.695579528808594,0.031464366351953155
1382,2003-09-19,19.986696243286133,20.033308029174805,19.70237159729004,19.70237159729004,2745288.0,0.01443098586340752,-1.3278772104006225,0.4013148507601313,68.5352626075837,46.00046801110605,-1.0701714344063191,-0.96868560933423,-1.2230036947424345,-1.8469183270643086,14.496150501970511,0.3309364318847656,-0.06271721215754411,0.9592485427856445,0.29642916460756297,1.622067920963726,0.6278388536966055,1.2906582318746835,-1.5657482147216797,96.59856276123547,47.28098430151091,0.33140968908904034,9,-0.773737907409668,-0.773737907409668,-1.296943187713623,-1.5404844284057617,0.24237632751464844,4,0.010028071002506467,-1.222225028859245,19.70237159729004,1.0645501947066724,18.970582962036133,-1.0307723300848632,18.989227294921875,0.010028071002506467
1383,2003-09-22,19.80957794189453,19.837543487548828,19.62779426574707,19.683727264404297,2065832.0,-0.008861809837686363,1.307703607327975,0.4426302090321196,61.45461092795912,47.98163535240572,-0.8469369165210594,-0.7821076154222553,-1.0247744126829161,-1.6377066496646755,14.576358974988851,0.3589019775390625,-0.057596038482436995,0.75066785812378,0.0029876197357303624,1.4983480965118297,0.3768277389297552,1.1245079773178048,-1.324135513305663,83.39112741648412,37.96612728826929,0.373840119194024,9,-0.5966196060180664,-0.5966196060180664,-1.1198248863220215,-1.3633661270141602,0.6385669708251953,0,0.027764693829841258,-1.3278772104006225,19.986696243286133,-1.222225028859245,19.70237159729004,1.0645501947066724,18.970582962036133,0.027764693829841258
1384,2003-09-23,21.03077888488769,21.03077888488769,20.35958480834961,20.3922119140625,7576575.0,0.06164699452836331,1.1021885164863188,5.074005031675277,75.66210000892717,53.03424116653147,-1.9159601410797222,-1.9521508588469167,-2.207383657008812,-2.81730329659754,15.25408128641148,1.2212009429931605,-0.011941475342091223,1.8758505821227978,0.7190313354043525,3.032669828841243,1.297440958763577,2.4542602054820186,-2.4834218322753863,100.0,54.20930455961327,0.5784096233592226,9,-1.2048883438110316,-1.3190851211547816,-2.341025829315182,-2.5845670700073207,-0.5033969879150355,1,-0.0336879890914219,1.307703607327975,19.80957794189453,-1.3278772104006225,19.986696243286133,-1.222225028859245,19.70237159729004,-0.0336879890914219
1385,2003-09-24,20.601959228515625,21.179933547973636,20.58797645568848,20.97484588623047,4172855.0,-0.020390098660597267,-1.9534930196705922,-0.5839429139796862,70.17545706901502,57.17256834368074,-1.2977146218836957,-1.4706122477812116,-1.7479161528161065,-2.3541602443743983,16.445796055813695,0.5919570922851562,0.035950763152555965,1.3656951904296868,0.04493796282876161,2.686452418030612,0.7053165766292224,2.026073804230151,-1.9055968659667961,73.83962857063915,25.096626033168896,0.6603786138004631,9,-0.7014913558959961,-0.8156881332397461,-1.8772482872009277,-2.155747413635254,-0.19110488891601562,2,-0.025791844730663538,1.1021885164863188,21.03077888488769,1.307703607327975,19.80957794189453,-1.3278772104006225,19.986696243286133,-0.025791844730663538
1386,2003-09-25,20.29899024963379,20.821029663085934,20.27102279663086,20.671876907348636,1848071.0,-0.01470583333950537,-1.5652015336304355,1.0000000000000095,66.44521976037511,60.565005164242834,-0.8356440724664758,-1.1185317385720026,-1.41298057816023,-2.0231931441466457,17.468034740197226,0.5500068664550746,0.10945956398862933,0.995140552520752,-0.3996177147126261,2.38989881975413,0.29776141890406294,1.692519686137441,-1.4039421922509767,43.243283097885296,-10.15142651159649,0.6973791336166882,9,-0.3775472640991211,-0.5127191543579102,-1.5649571418762207,-1.852778434753418,-0.16313743591308594,3,0.00022964492328281239,-1.9534930196705922,20.601959228515625,1.1021885164863188,21.03077888488769,1.307703607327975,19.80957794189453,0.00022964492328281239
1387,2003-09-26,20.31763458251953,20.48543357849121,20.280345916748047,20.33161735534668,2013483.0,0.0009184857303963234,-3.631603885335229,0.03749872122762113,66.33337395106227,63.92014995249123,-0.6811300811152705,-1.086805035171274,-1.380600731046421,-2.020368125938777,18.81124077892251,0.20508766174316406,0.23855743610799962,0.9464323043823235,-0.5093280242022225,2.4021926329668695,0.21855214009005053,1.6743124686745965,-1.2397956858894545,44.444485406159885,-13.12044944345044,0.7278801642922733,9,-0.3845396041870117,-0.5313634872436523,-1.583601474761963,-1.8714227676391602,-0.08856201171875,4,-0.004817648633740013,-1.5652015336304355,20.29899024963379,-1.9534930196705922,20.601959228515625,1.1021885164863188,21.03077888488769,-0.004817648633740013
1388,2003-09-29,20.3922119140625,20.54136657714844,20.2896671295166,20.2896671295166,1495148.0,0.0036705715539904205,-3.9090638543236746,-7.333651616423407,69.73839982235046,66.06635861070757,-0.5472834344192421,-1.1111586892936458,-1.4112510359208805,-2.071335997570671,19.983354694600138,0.2516994476318395,0.3635715399268804,0.9529579162597663,-0.5619229543638511,2.4678387868833838,0.1955174809479594,1.7103983515715733,-1.146205445324938,13.333445253299313,-48.51201332034093,0.7574404353118082,9,-0.3682260513305664,-0.6059408187866211,-1.6488566398620605,-1.946000099182129,-0.37288665771484375,0,-0.008000080812676225,-3.631603885335229,20.31763458251953,-1.5652015336304355,20.29899024963379,-1.9534930196705922,20.601959228515625,-0.008000080812676225
1389,2003-09-30,20.05661392211914,20.27102279663086,19.85618782043457,20.215089797973636,1876390.0,-0.01645716479201209,2.0689657605283025,-1.5454308725331893,68.33894683347046,68.0253269204772,-0.04956643749937939,-0.7482108008123625,-1.0255539796600672,-1.7084818007191913,20.325778741187108,0.5360240936279297,0.484002517056183,0.5756432533264153,-0.9598905584318693,2.1111770650847,-0.192123652552727,1.3434101592055576,-0.6558932870426943,15.140830864638646,-50.32373994197172,0.7677669058791431,9,0.018644332885742188,-0.2703428268432617,-1.2887873649597168,-1.5870962142944336,0.01864433288574574,1,0.019521290688494064,-3.9090638543236746,20.3922119140625,-3.631603885335229,20.31763458251953,-1.5652015336304355,20.29899024963379,0.019521290688494064
1390,2003-10-01,20.63458633422852,20.643909454345703,19.80957794189453,20.173141479492188,2000396.0,0.028817048299063508,2.475721675287836,-2.911767183795256,70.96117959146108,68.62717228580048,-0.4097689168827472,-1.2732574672501151,-1.5583003870420669,-2.258314119511301,20.695125902849565,0.8343315124511719,0.6362543002800862,1.0785723686218311,-0.5304463476021262,2.6875910848457885,0.2740630105098525,1.8830817267338098,-1.091528666120297,81.56675944573996,12.446557697827473,0.8045093581119795,10,-0.23072242736816762,-0.8483152389526403,-1.86326360702515,-2.165068626403812,0.4101753234863246,2,-0.005195376128186879,2.0689657605283025,20.05661392211914,-3.9090638543236746,20.3922119140625,-3.631603885335229,20.31763458251953,-0.005195376128186879
1391,2003-10-02,20.480772018432614,20.821029663085934,20.33161735534668,20.695180892944336,2070337.0,-0.007454199144315221,1.1000024552530305,-0.46464679866077374,68.42634471250857,68.6150702974588,-0.1496657271137387,-1.0565056953757015,-1.359964722544806,-2.0828479542531717,21.61978084235652,0.48941230773925426,0.7505581719797192,0.8504138946533182,-0.7864073236126643,2.4872351129193007,0.03200328552032872,1.6688245037863076,-0.8067642799351589,66.35947741998736,-5.592605642908524,0.8184106091329907,10,-0.07690811157226207,-0.6945009231567347,-1.6523513793945277,-2.0112543106079066,0.6944999694824254,3,-0.003413820473665674,2.475721675287836,20.63458633422852,2.0689657605283025,20.05661392211914,-3.9090638543236746,20.3922119140625,-0.003413820473665674
1392,2003-10-03,20.80704689025879,20.97484588623047,20.480772018432614,20.480772018432614,2053174.0,0.01593078969545325,-2.0285744350001313,-1.5217414510906222,71.34781517048482,69.714315213295,-0.38815499022599553,-1.3004104810803412,-1.6437707867617704,-2.383493277463529,22.928378963179018,0.4940738677978551,0.8875883081071017,1.082068920135498,-0.5987468312836768,2.762884671554673,0.24166104442591063,1.9224767958450855,-1.0125650870032388,85.59996464441447,10.664557866797153,0.8404078757095872,10,-0.31229114532470703,-1.0207757949829102,-1.9529900550842285,-2.337529182434082,0.3122920989990199,4,-0.03225801720340804,1.1000024552530305,20.480772018432614,2.475721675287836,20.63458633422852,2.0689657605283025,20.05661392211914,-0.03225801720340804
1393,2003-10-06,20.741792678833008,20.92357444763184,20.555349349975586,20.92357444763184,1281249.0,-0.003136159195004762,3.051287432060821,-0.5571430241666813,68.57711497504917,68.9270946539752,-0.19753253827286343,-1.1529339972536121,-1.555314375107642,-2.287891220494373,23.902568818439033,0.36822509765625355,0.935682492897179,0.9270889282226555,-0.7704325901429208,2.624610446588232,0.07832816903986739,1.7758496874054437,-0.8364747360000102,80.00003273665327,7.800928052312273,0.8487607591827877,10,-0.24703693389892578,-0.9555215835571289,-1.8131589889526367,-2.272274971008301,0.9322147369384766,0,-0.024719180061782087,-2.0285744350001313,20.80704689025879,1.1000024552530305,20.480772018432614,2.475721675287836,20.63458633422852,-0.024719180061782087
1394,2003-10-07,20.951539993286133,20.956201553344727,20.5180606842041,20.671876907348636,1141153.0,0.010112304066522304,2.0322614710385976,-1.5384550815268216,70.18047146421269,68.92765180899718,-0.4690249090203338,-1.2556216777351281,-1.7416486042473522,-2.4675491026971628,25.576643702193202,0.438140869140625,0.9599263175194039,1.02800006866455,-0.6679161793059123,2.7239163166350124,0.1800419446793171,1.875958192649783,-0.9442528020418841,97.99995416868542,26.679743151079677,0.8479581239852312,10,-0.5593280792236328,-1.165268898010254,-1.9588165283203125,-2.482022285461426,0.8483161926269531,1,-0.04449385282595941,3.051287432060821,20.741792678833008,-2.0285744350001313,20.80704689025879,1.1000024552530305,20.480772018432614,-0.04449385282595941
1395,2003-10-08,20.85365867614746,21.06806755065918,20.690519332885746,20.97484588623047,1764399.0,-0.004671795828375291,1.4545561638569524,-0.43333287865561443,63.46787688929942,68.59683593443322,-0.37066466925003283,-1.026836414461819,-1.6143972642944675,-2.3385768353664034,27.7481874864677,0.37754821777343395,1.0246428895173096,0.8135917663574226,-0.7951997320071413,2.4223832647219865,0.009196017175138849,1.6179875155397063,-0.7525597763648619,70.88616774407426,1.9680217877814528,0.8043957491822822,10,-0.41483592987060547,-1.067387580871582,-1.8399600982666016,-2.384140968322754,0.8436546325683594,2,-0.037326803571064215,2.0322614710385976,20.951539993286133,3.051287432060821,20.741792678833008,-2.0285744350001313,20.80704689025879,-0.037326803571064215
1396,2003-10-09,20.08924102783203,21.20789909362793,20.08924102783203,21.06806755065918,6803149.0,-0.03665628464465931,-1.2857126154793477,8.076978768276753,51.078444863370514,66.90184381357857,0.40328037490518653,-0.16322699945736474,-0.824378768528355,-1.5422112323358164,29.576707336322695,1.1186580657958984,0.8977832393363698,-0.019110679626464844,-1.5037641025106048,1.465542743257675,-0.7614373910685366,0.7232160318156069,1.0906925201416051,0.0,-62.71446054063442,0.7423267114420704,10,0.4194974899291992,-0.2889871597290039,-1.0755424499511719,-1.6197233200073242,1.4123058319091797,3,0.047563799376940885,1.4545561638569524,20.85365867614746,2.0322614710385976,20.951539993286133,3.051287432060821,20.741792678833008,0.047563799376940885
1397,2003-10-10,19.82356071472168,20.24771881103516,19.800254821777344,20.093902587890625,4503037.0,-0.013225005003537627,-1.8235294117647283,0.276189770980169,50.144365075270315,64.72472884168079,0.6610192382171292,0.19659924074362323,-0.548729923111793,-1.2452825787745603,31.32613797557038,0.44746398925781605,0.8067051400662422,-0.3381604194641099,-1.6888468340614864,1.0125259951332666,-1.0135036267627981,0.33718278783457833,1.38433837890625,1.6556663789564112,-56.02910098319371,0.675343207298688,10,0.680516242980957,-0.023306846618652344,-0.8098621368408203,-1.3540430068969727,1.673324584960934,4,0.06818710788872195,-1.2857126154793477,20.08924102783203,1.4545561638569524,20.85365867614746,2.0322614710385976,20.951539993286133,0.06818710788872195
1398,2003-10-13,20.59263610839844,20.718486785888672,20.2896671295166,20.48543357849121,2779615.0,0.038796026846257714,1.3896072147909593,-0.39654430388678935,45.010588595593944,62.132689037472275,-0.0856423836060003,-0.4459293884764435,-1.2995960827270423,-1.9769062044235106,33.20998142844793,0.8949260711669922,0.7675719928141085,0.33606214523315714,-0.8356981886163268,1.507822479082641,-0.24981802169158485,0.9219423121578991,0.6152629852294886,56.29130189116448,3.7955794237254423,0.5858801669247414,10,-0.08855915069580433,-0.7923822402954137,-1.5964169502258336,-2.123118400573734,0.3449211120605433,0,0.02557724412196838,-1.8235294117647283,19.82356071472168,-1.2857126154793477,20.08924102783203,1.4545561638569524,20.85365867614746,0.02557724412196838
1399,2003-10-14,20.504077911376953,20.61128234863281,20.2896671295166,20.462127685546875,2031290.0,-0.0043004788971806596,1.5090992961624154,0.39131749844318603,48.791727294559735,59.66941656003879,0.08164995237148887,-0.2509287025585749,-1.1883733378885566,-1.8521473387450023,34.84868357342022,0.3216152191162074,0.7254472231631439,0.1717614173889146,-0.8399809918171037,1.183503826594933,-0.3341097872140928,0.677632621991922,0.6475154113769541,50.000067749667686,0.19577032462638755,0.5058712046030088,10,-9.5367431640625e-07,-0.7038240432739258,-1.5078587532043457,-2.034560203552246,0.4754295349121129,1,0.05705838172539224,1.3896072147909593,20.59263610839844,-1.8235294117647283,19.82356071472168,-1.2857126154793477,20.08924102783203,0.05705838172539224
1400,2003-10-15,20.275684356689453,20.60662078857422,20.205768585205078,20.60662078857422,1363204.0,-0.011138933224632996,1.4225329383421899,-7.888787851232154,49.70690967809716,57.58947933399308,0.28360328609362995,0.08458997240622068,-0.9277813619260584,-1.588588128263666,36.43591079339459,0.4008522033691406,0.6554022420639463,-0.12188720703125,-0.9067348076183741,0.6629603935558741,-0.5143110073248103,0.2705365932623103,0.8218554260253903,33.77483533443269,-16.16294242124045,0.392423800293562,10,0.2283926010131836,-0.4754304885864258,-1.3085970878601074,-1.806166648864746,0.4661083221435547,2,0.07517239874178494,1.5090992961624154,20.504077911376953,1.3896072147909593,20.59263610839844,-1.8235294117647283,19.82356071472168,0.07517239874178494
1401,2003-10-16,20.32229423522949,20.37356758117676,20.182462692260746,20.29899024963379,1239628.0,0.002298806675033793,2.037010093661736,-0.07041831406405621,50.05818958227831,55.223965379747916,0.23708083753792053,0.0914954419327465,-0.9402360130960972,-1.6081119177692038,36.24206156864089,0.19110488891601562,0.6161228348996737,-0.10627346038818786,-0.8213856445513059,0.6088387237749302,-0.4638295524697469,0.2512826316933712,0.7233541490478537,56.85267272931177,5.963087394796638,0.35755609208155825,10,0.18178272247314808,-0.4078435897827113,-1.4507594108581507,-1.8527765274047816,0.6059398651123118,3,0.06766062224916913,1.4225329383421899,20.275684356689453,1.5090992961624154,20.504077911376953,1.3896072147909593,20.59263610839844,0.06766062224916913
1402,2003-10-17,20.187124252319336,20.555349349975586,20.15449523925781,20.45746612548828,1569165.0,-0.006651315119521772,-1.3888809952770649,-11.600671140941365,47.47705356459893,52.87951411192011,0.3073927844418378,0.25555323037350064,-0.7892078029821086,-1.4518742760492387,35.76237651595421,0.400854110717777,0.5045425880429804,-0.25146484375,-0.9458205553036372,0.4428908678036372,-0.5986426995268204,0.09571301202682037,0.8087083894580047,5.785372716389834,-47.79536091090289,0.3471778557768188,10,0.3169527053833008,-0.2726736068725586,-1.315589427947998,-1.717606544494629,0.9695034027099609,4,0.06511192931657206,2.037010093661736,20.32229423522949,1.4225329383421899,20.275684356689453,1.5090992961624154,20.504077911376953,0.06511192931657206
1403,2003-10-20,20.35958480834961,20.434160232543945,20.182462692260746,20.303651809692386,881127.0,0.008543096771718606,1.454581810403321,-0.20689728158489412,53.88293789509192,51.068677048684464,0.0838301201785363,0.13324190693515803,-0.9421267747176074,-1.6003386608681964,35.523443317285185,0.2516975402831996,0.4153623721353483,-0.10650463104247976,-0.7365552681116299,0.5235460060266703,-0.4215299495770566,0.20852068749209707,0.5884247206277315,44.89828300374209,-12.985316438986338,0.3150253185345751,10,0.14449214935302734,-0.42415904998779297,-1.4880499839782715,-1.8900671005249023,0.9648418426513672,0,0.05586069175961739,-1.3888809952770649,20.187124252319336,2.037010093661736,20.32229423522949,1.4225329383421899,20.275684356689453,0.05586069175961739
1404,2003-10-21,20.32229423522949,20.3922119140625,20.24305725097656,20.35958480834961,1344539.0,-0.001831597916713279,1.9090638543236746,-0.666700767263533,45.353664745107146,49.055986810440885,0.025116755807061963,0.12093343820356495,-0.8734542817286268,-1.5454256122776222,33.71318811793827,0.14915466308594105,0.2708908920373787,-0.10837097167969034,-0.6818705593424355,0.46512861598305477,-0.3951207655110629,0.17837882215168221,0.579805105459851,37.11336291996393,-17.040230789776942,0.2867497938313726,10,0.18178272247314808,-0.37521648406982067,-1.4507594108581507,-1.785190582275387,0.9415378570556712,1,0.03027527198001656,1.454581810403321,20.35958480834961,-1.3888809952770649,20.187124252319336,2.037010093661736,20.32229423522949,0.03027527198001656
1405,2003-10-22,20.07059669494629,20.32229423522949,19.99601936340332,20.32229423522949,1434647.0,-0.012385291609786409,1.5925948379079276,6.749629174977524,44.07005960548323,48.2772773373423,0.17216017264333416,0.3486573770295074,-0.5950567599093333,-1.277018200386511,31.423834980741315,0.3262748718261683,0.13915399564984554,-0.33350038528442383,-0.9226074393299335,0.25560666876108584,-0.6280539123071804,-0.03894685826166722,0.7874288649865697,13.333333333333334,-37.653834813183195,0.29455352702275506,10,0.18877410888671875,-0.03262805938720703,-1.2270283699035645,-1.5334930419921875,1.2911186218261719,2,0.04528568657710297,1.9090638543236746,20.32229423522949,1.454581810403321,20.35958480834961,-1.3888809952770649,20.187124252319336,0.04528568657710297
1406,2003-10-23,20.303651809692386,20.303651809692386,20.019325256347656,20.04262924194336,1722563.0,0.011611768114735632,1.1785591628851495,-1.037048544277927,42.520780647274854,47.430212400898355,-0.0304885100105885,0.12223653143256641,-0.7946972283545399,-1.4892337273286316,29.962918277418087,0.2843265533447301,-0.026343068983507578,-0.10067834854125479,-0.6896139710399467,0.4882572739574371,-0.3951461597906025,0.19378946270809294,0.5120629207142535,55.00017050298444,8.044652863490633,0.29446781124934623,10,0.05360126495360973,-0.21441078186035512,-1.4600834846496618,-1.7665481567382848,1.1093349456787074,3,0.021579412080513727,1.5925948379079276,20.07059669494629,1.9090638543236746,20.32229423522949,1.454581810403321,20.35958480834961,0.021579412080513727
1407,2003-10-24,20.219751358032227,20.275684356689453,19.972713470458984,20.275684356689453,1376077.0,-0.004132283810152182,9.833350383631714,-0.21428414845342453,42.28648181278107,47.1275338694747,0.12909773141621628,0.20915110926791058,-0.6806733345241298,-1.3878958292921837,28.377023993049598,0.330938339233402,-0.14503606593410723,-0.17968463897705078,-0.7732623197411677,0.4138930417870661,-0.476473479359111,0.11710420140500943,0.555344976029243,53.535512191492614,10.31542296075807,0.29678884038205927,10,0.07224655151367188,0.19809532165527344,-1.1186580657958984,-1.4705686569213867,0.8949260711669922,4,0.03503914216176218,1.1785591628851495,20.303651809692386,1.5925948379079276,20.07059669494629,1.9090638543236746,20.32229423522949,0.03503914216176218
1408,2003-10-27,20.22907257080078,20.368906021118164,20.121868133544922,20.219751358032227,1072499.0,0.00046099541994881754,-1.4090955591722856,-0.16664961636828646,38.652980060236914,46.00100639899439,0.07015963698701455,0.19708594540821878,-0.6568877725689504,-1.3817810759299647,26.71048348813031,0.2470378875732422,-0.14521616374677393,-0.16220645904541087,-0.760665794528979,0.43625287643815724,-0.4614361267871949,0.1370232086963732,0.507030102769324,61.110858514672316,23.794762962762462,0.2992296677417834,10,0.06059455871582031,0.18877410888671875,-1.0161142349243164,-1.3680248260498047,1.2351856231689453,0,0.04585257584014868,9.833350383631714,20.219751358032227,1.1785591628851495,20.303651809692386,1.5925948379079276,20.07059669494629,0.04585257584014868
1409,2003-10-28,20.448144912719727,20.448144912719727,20.15449523925781,20.22907257080078,1057266.0,0.010829579119467914,1.6808466179684627,23.50255780642521,43.86459550183077,45.35186037940923,-0.1762117217492083,0.009328363104337711,-0.8448843218215814,-1.5868149829298943,26.263672439201358,0.2936496734619176,-0.11166672680221978,0.03728933334350515,-0.540327851040626,0.6149065177276363,-0.2515192588485604,0.3260979255355707,0.2505238467786697,100.0,64.16547145235691,0.2888085921920661,10,-0.1841135025024414,0.055932044982910156,-1.2351865768432617,-1.58709716796875,1.1559467315673828,1,0.042853850166924445,-1.4090955591722856,20.22907257080078,9.833350383631714,20.219751358032227,1.1785591628851495,20.303651809692386,0.042853850166924445
1410,2003-10-29,20.527381896972656,20.527381896972656,20.32229423522949,20.448144912719727,906872.0,0.0038750206725912673,4.176564042076974,0.3616932359368606,58.36299243328885,46.27461625174374,-0.24137376227326257,-0.08258614259801078,-0.892385669745341,-1.6452330199133662,25.340855127115024,0.20508766174316762,-0.10389262176265035,0.12188653945922923,-0.4489385232466816,0.69271160216514,-0.16352599189372796,0.4072990708121864,0.1353503050168996,100.0,57.16928155684859,0.28541253135295586,10,-0.2633504867553711,-0.02330493927001953,-0.7585897445678711,-1.1675987243652344,0.7690773010253906,2,0.035876479475500656,1.6808466179684627,20.448144912719727,-1.4090955591722856,20.22907257080078,9.833350383631714,20.219751358032227,0.035876479475500656
1411,2003-10-30,20.41085433959961,20.508737564086914,20.275684356689453,20.508737564086914,1356124.0,-0.005676688725230528,3.7618620783725327,-1.2353224369929952,61.88675749024268,47.87569446570415,-0.12400311869115654,0.02997143728618923,-0.7499311491494609,-1.5107343644107871,24.089515246844996,0.2516975402832031,-0.11465629800196098,0.008854866027832031,-0.560884440364859,0.578594172420523,-0.27601478716851346,0.2937245192241775,0.217378767181458,78.99149261019373,29.673794994534674,0.28486965319634633,10,-0.16080665588378906,0.09322261810302734,-0.5674848556518555,-0.9764938354492188,0.9788284301757812,3,0.04658604492258123,4.176564042076974,20.527381896972656,1.6808466179684627,20.448144912719727,-1.4090955591722856,20.22907257080078,0.04658604492258123
1412,2003-10-31,20.135852813720703,20.41085433959961,19.99601936340332,20.41085433959961,2304403.0,-0.013473298143398593,2.0169649049798863,2.809485765505953,38.44344630303773,46.160195399920354,0.1597613263769766,0.2657349277282961,-0.4561715222376179,-1.2199970734073133,22.276805346110688,0.41483497619628906,-0.12057883016958826,-0.23258695602417134,-0.7805226470832771,0.31534873503493444,-0.5065548015537225,0.04138088950537977,0.4592611616602156,26.31601618165959,-21.20583088121156,0.2739678455295528,10,0.11419486999511719,0.3682241439819336,-0.2819957733154297,-0.7014923095703125,1.1233177185058558,4,0.06342586795132621,3.7618620783725327,20.41085433959961,4.176564042076974,20.527381896972656,1.6808466179684627,20.448144912719727,0.06342586795132621
1413,2003-11-03,20.22907257080078,20.294328689575195,20.10322380065918,20.12652969360352,1285754.0,0.004629541045142904,-1.5625063938618926,-0.3728811208211828,43.05877572713828,45.90520773125716,0.05149695811412869,0.13927466259188748,-0.5269092660300814,-1.2961094189328222,20.36613434988224,0.19110488891601562,-0.13011860400542474,-0.11373119354248118,-0.6354683633604523,0.40800597627548996,-0.37459977845146497,0.1471373913665026,0.33424703843599346,43.85954836370685,-3.2104841309290535,0.260868584908985,11,0.020975112915039062,0.27500438690185547,-0.36938953399658203,-0.7947120666503906,1.0161151885986328,0,0.043778816616474314,2.0169649049798863,20.135852813720703,3.7618620783725327,20.41085433959961,4.176564042076974,20.527381896972656,0.043778816616474314
1414,2003-11-04,20.019325256347656,20.182462692260746,19.99135971069336,20.135852813720703,1398604.0,-0.010368607543376984,-1.2162180096883777,-1.1363788549533522,43.46792818152129,45.83830423970583,0.23886814541895518,0.2904957838514832,-0.2943997508721594,-1.0664306266371888,18.347095282503002,0.23771286010742188,-0.12181310497345521,-0.2768677711486802,-0.7319266536717919,0.17819111137443144,-0.504397212410236,-0.04933832988712439,0.5134717613907398,5.21723659395794,-41.73618161661407,0.22752944126155544,11,0.23072242736816406,0.48475170135498047,-0.11419677734375,-0.5849647521972656,1.2631511688232422,1,0.07217690502150753,-1.5625063938618926,20.22907257080078,2.0169649049798863,20.135852813720703,3.7618620783725327,20.41085433959961,0.07217690502150753
1415,2003-11-05,20.075258255004886,20.35958480834961,19.851526260375977,19.93076515197754,936050.0,0.002793950242628407,-2.3538440230666566,-1.23999083379713,43.73524722744636,45.97324497083599,0.2052501762541894,0.18261996521564683,-0.3220936959799019,-1.1083050486955237,16.236449653263634,0.5080585479736328,-0.15758523049951378,-0.18201475143432333,-0.563527571019776,0.19949806815112936,-0.3727711612270497,0.008741658358403015,0.428237074895069,34.04262728982432,-11.176996986289552,0.19075640979272693,11,0.11419582366943004,0.42881870269775035,-0.1444935798645055,-0.6408977508544957,1.2258625030517543,2,0.07615510445057794,-1.2162180096883777,20.019325256347656,-1.5625063938618926,20.22907257080078,2.0169649049798863,20.135852813720703,0.07615510445057794
1416,2003-11-06,21.044761657714844,21.077388763427734,20.69984245300293,20.87230110168457,4681107.0,0.04829344611137221,2.176464924456997,1.1935556259569906,65.28238400962519,48.528345214929786,-0.724232090668206,-0.7500850838003146,-1.250608490242179,-2.0547692705415557,16.232980640504778,1.002130508422848,-0.1291066146969868,0.7397126197814927,0.2292690982889951,1.2501561412739903,0.4844908590352439,0.9949343805277415,-1.2445068359375,97.33843676336733,45.18372655250452,0.2552217607462497,11,-0.5803041458129883,-0.540684700012207,-0.9496941566467285,-1.6104011535644531,0.3262748718261719,3,0.011960104104620894,-2.3538440230666566,20.075258255004886,-1.2162180096883777,20.019325256347656,-1.5625063938618926,20.22907257080078,0.011960104104620894
1417,2003-11-07,21.17527198791504,21.44095230102539,20.937557220458984,20.97484588623047,2799782.0,0.006201558959084252,-2.6610094256524786,1.1621561839878787,64.75546547920453,51.42862137259286,-0.7877927419602315,-0.8159716192495736,-1.338519907779279,-2.159386997521189,17.114429663476923,0.5033950805664062,-0.06817253452856065,0.8026373863220222,0.20939019279320092,1.3958845798508435,0.5060137895576133,1.099260983086431,-1.3494744873046862,83.28451237644258,28.963889967506496,0.29662359676441064,11,-0.5290327072143555,-0.5546684265136719,-1.0802044868469238,-1.6267156600952148,0.1491546630859375,4,0.010125526698439469,2.176464924456997,21.044761657714844,-2.3538440230666566,20.075258255004886,-1.2162180096883777,20.019325256347656,0.010125526698439469
1418,2003-11-10,21.11933898925781,21.2545108795166,20.508737564086914,20.97484588623047,1535911.0,-0.002641429998592293,2.5955014850984397,0.7209295686184766,64.32163628449906,53.70162590400044,-0.6619009296329139,-0.757387830414487,-1.2417130880947198,-2.070479082870616,16.857869307753308,0.7457733154296875,-0.014988373005017763,0.7203692436218212,0.04493229525080267,1.3958061919928397,0.3826507694363137,1.0580877178073287,-1.2289352966308549,79.76544340269047,22.307032293908193,0.3377184741855087,11,-0.47309970855712535,-0.49873542785644176,-0.9788255691528285,-1.5195102691650355,0.08856010437012074,0,0.006621018917300159,-2.6610094256524786,21.17527198791504,2.176464924456997,21.044761657714844,-2.3538440230666566,20.075258255004886,0.006621018917300159
1419,2003-11-11,21.674007415771484,22.000282287597656,21.20789909362793,21.20789909362793,4668020.0,0.026263531580974275,-2.3999959079283886,3.225817096995697,75.98189841626584,55.65928212433121,-1.1447798924785175,-1.285839749582479,-1.7543804311997881,-2.5912917272140135,16.974123230903526,0.8809432983398473,0.06502884437835732,1.21654119491577,0.33238138918712323,2.100701000644417,0.7744612920514449,1.6586210977800953,-1.7215817788085914,84.81563901658757,20.87617052694373,0.4420799028643237,11,-0.748103141784668,-0.7737388610839844,-1.533493995666504,-1.9949407577514648,-0.17246055603027344,1,-0.019784973223734847,2.5955014850984397,21.11933898925781,-2.6610094256524786,21.17527198791504,2.176464924456997,21.044761657714844,-0.019784973223734847
1420,2003-11-12,21.799856185913086,21.80917739868164,21.534175872802734,21.678667068481445,2498350.0,0.005806437532637654,2.9333260584897425,0.2600020460358056,75.11738321874633,57.12935164972052,-1.1970262525560251,-1.3614488491740389,-1.8330447792170332,-2.6790833985883467,17.299660690618897,0.27500152587890625,0.16823397821708141,1.26618137359619,0.2033084690080642,2.3290542781843158,0.7347449213021271,1.7976178258902529,-1.724559149912107,86.56251478582453,20.60446108848707,0.5314364522940633,11,-0.8739519119262695,-0.8995876312255859,-1.7106146812438965,-2.013585090637207,-0.4987354278564453,2,-0.023733173114991235,-2.3999959079283886,21.674007415771484,2.5955014850984397,21.11933898925781,-2.6610094256524786,21.17527198791504,-0.023733173114991235
1421,2003-11-13,21.69731330871582,21.813840866088867,21.580785751342773,21.7905330657959,994405.0,-0.004703832737370406,2.3332787734948304,-0.7692089773049199,74.65013625434818,61.15231719986612,-0.99773055095784,-1.2127916536197851,-1.679028318268145,-2.540926052311697,17.70284124236588,0.23305511474609375,0.24090788061493384,1.09488754272461,-0.08216571663653482,2.271940802085755,0.5063609130440376,1.6834141724051825,-1.5065171576190401,79.68756993295388,11.655907717561917,0.5885266296805728,11,-0.7714090347290039,-0.7970447540283203,-1.5847663879394531,-1.9110422134399414,-0.1677989959716797,3,-0.018259982008925868,2.9333260584897425,21.799856185913086,-2.3999959079283886,21.674007415771484,2.5955014850984397,21.11933898925781,-0.018259982008925868
1422,2003-11-14,21.50154685974121,21.69731330871582,21.310443878173828,21.69731330871582,1309569.0,-0.009022612440037436,2.952356826906214,2.100053198019397,69.98538713312803,64.14416291164277,-0.6569534460005393,-0.9628697626217502,-1.4304473378562435,-2.308610192290651,17.562438917522247,0.3868694305419922,0.2559101582343857,0.8333999633789055,-0.39181463328683463,2.0586145600446457,0.22079266504603368,1.4460072617117774,-1.2021815404543794,66.56248921034425,-2.2477547847605166,0.6126072983328702,11,-0.5756425857543945,-0.6012783050537109,-1.347050666809082,-1.7012929916381836,-0.023303985595703125,4,-0.006069811211795173,2.3332787734948304,21.69731330871582,2.9333260584897425,21.799856185913086,-2.3999959079283886,21.674007415771484,-0.006069811211795173
1423,2003-11-17,21.496885299682614,21.50154685974121,21.249849319458008,21.50154685974121,1687593.0,-0.00021680114872690837,106.9885433715221,0.023811843566728334,67.66090819855782,66.8322718024246,-0.506839775118646,-0.9155780030749732,-1.3729883229274726,-2.2712229963395636,17.35978925832537,0.2516975402832031,0.2746122589150417,0.7718733787536571,-0.4978046157367899,2.041551373244104,0.13703438150843184,1.4067123759988824,-1.0954649622971324,36.470511774348005,-27.221492911622292,0.6348389972452235,11,-0.5709810256957972,-0.5709810256957972,-1.3447198867797816,-1.6966314315795863,-0.07923698425292613,0,-0.008022494713882278,2.952356826906214,21.50154685974121,2.3332787734948304,21.69731330871582,2.9333260584897425,21.799856185913086,-0.008022494713882278
1424,2003-11-18,20.937557220458984,21.515531539916992,20.937557220458984,21.496885299682614,1998894.0,-0.026019028869818994,-1.0666737141473628,119.98731587552155,55.94596238601613,68.18901793115457,0.21952227000613078,-0.32442607671968204,-0.7607138910383924,-1.6804521922280529,16.876397466387516,0.5779743194580078,0.3720724117327201,0.18178215026855327,-1.076575763754036,1.4401400642911426,-0.4473968067427414,0.8109611072798479,-0.4402051660607711,0.0,-56.65795686155919,0.629178957011295,11,0.3169527053833008,-0.011652946472167969,-0.7853918075561523,-1.137303352355957,0.5080585479736293,1,0.012911815371889901,106.9885433715221,21.496885299682614,2.952356826906214,21.50154685974121,2.3332787734948304,21.69731330871582,0.012911815371889901
1425,2003-11-19,20.979507446289066,21.04010009765625,20.848997116088867,20.988828659057614,1349688.0,0.0020035873998276443,2.4166993469624374,0.016665018465523516,58.42545230518804,67.42713663066155,0.3568560846600164,-0.3107225382385721,-0.7400244543733798,-1.6908431023818373,16.980546146500824,0.1911029815673828,0.46123630568806107,0.1782868385314984,-1.0409223850390674,1.3974960621020642,-0.4313177732537845,0.7878914503167813,-0.39197957789888704,13.526576733299963,-38.64132480969329,0.6096046117852824,11,0.2750024795532191,-0.053603172302249646,-0.827342033386234,-1.1792535781860387,0.5360240936279261,2,0.024883301707089744,-1.0666737141473628,20.937557220458984,106.9885433715221,21.496885299682614,2.952356826906214,21.50154685974121,0.024883301707089744
1426,2003-11-20,20.741792678833008,20.970184326171875,20.695180892944336,20.695180892944336,1217101.0,-0.011330807840205348,-10.799738112775186,-5.000613873545862,59.07821875601877,66.79633143919646,0.6113669541832607,-0.04058095215791724,-0.44760211749508017,-1.422928589000712,16.965353262522882,0.2843265533447301,0.5690489509306182,-0.08133497238159038,-1.278445218402176,1.1157752736389952,-0.6798900953918832,0.5172201506287024,-0.06949954529038038,4.65126016832697,-48.688783538239825,0.5985551230102931,11,0.5127172470092773,0.1841115951538086,-0.5896272659301758,-0.9415388107299805,0.7923831939697266,3,0.0269662361341807,2.4166993469624374,20.979507446289066,-1.0666737141473628,20.937557220458984,106.9885433715221,21.496885299682614,0.0269662361341807
1427,2003-11-21,20.9282341003418,20.970184326171875,20.858318328857425,20.858318328857425,1234479.0,0.008988684073535147,-2.200021824530671,1.499959080121123,60.190226154178035,66.3372858691608,0.43158367504480566,-0.18047627419811718,-0.5770933824640245,-1.5789703408274498,17.08121739901029,0.2283916473388672,0.6880470980720652,0.06968231201172159,-1.093705073805328,1.2330696978287712,-0.5120113808968014,0.6513760049202446,-0.2330532073974645,28.40897465705693,-25.050872708984556,0.5816936929085242,11,0.41949748992919567,-0.0023298263549840215,-0.7189702987670934,-1.127980232238773,0.605941772460934,4,0.02873057561949377,-10.799738112775186,20.741792678833008,2.4166993469624374,20.979507446289066,-1.0666737141473628,20.937557220458984,0.02873057561949377
1428,2003-11-24,21.156627655029297,21.184593200683594,20.709163665771484,20.741792678833008,1712051.0,0.010913178512455879,1.019812249561416,5.933353339153208,66.48648618757639,65.28224006597307,0.23360145701914448,-0.3539647088824509,-0.7427552575792618,-1.7751786413581527,17.148210515657755,0.4754295349121094,0.6780969243682549,0.2516981124877944,-0.8795397479590648,1.3829359729346535,-0.3139208177356352,0.817317042711224,0.8436546325683594,56.24994187398279,-3.1754447929871574,0.5656189302234303,11,0.09788322448730469,-0.23072338104248047,-0.9473638534545898,-1.3563737869262695,0.35424232482910156,0,0.015201629690720475,-2.200021824530671,20.9282341003418,-10.799738112775186,20.741792678833008,2.4166993469624374,20.979507446289066,0.015201629690720475
1429,2003-11-25,21.324426651000977,21.417648315429688,21.016794204711914,21.04010009765625,981962.0,0.007931273296847507,-1.4225305030920943,0.6853967713903436,67.53926841783323,64.44022731031608,0.012292248466508227,-0.4772159652506609,-0.8540459371608904,-1.9143274703393942,17.19774452335786,0.40085411071777344,0.6658078465860449,0.37568302154540945,-0.7489224392870177,1.5002884823778366,-0.18661970887080415,0.937985751961623,0.6500332641601574,87.0967656772647,23.45018723746677,0.5623027304162128,11,-0.069915771484375,-0.39852237701416016,-1.10467529296875,-1.5241727828979492,0.30297088623046875,1,0.004371590662407554,1.019812249561416,21.156627655029297,-2.200021824530671,20.9282341003418,-10.799738112775186,20.741792678833008,0.004371590662407554
1430,2003-11-26,21.26383209228516,21.37569808959961,21.04942321777344,21.26383209228516,1108542.0,-0.0028415562916422887,1.9166581415175374,0.0,54.1300489323204,62.16021760786853,-0.012453974337717,-0.3779997572415077,-0.735881042517196,-1.828493303446134,17.072184741297345,0.3262748718261683,0.6582344684342516,0.2782659530639684,-0.8364320175786872,1.392963923706624,-0.27908303225735764,0.8356149383852944,0.6853218978881799,78.70959736628866,18.526524346366017,0.5573489853213277,11,-0.06758499145508168,-0.3379278182983434,-1.0382547378540075,-1.4635782241821325,0.2610206604003871,2,0.008548961229495777,-1.4225305030920943,21.324426651000977,1.019812249561416,21.156627655029297,-2.200021824530671,20.9282341003418,0.008548961229495777
1431,2003-11-28,21.36171531677246,21.417648315429688,21.20789909362793,21.26383209228516,585058.0,0.00460327301600616,1.0,100.0,53.558722748011114,60.33503267618888,-0.18209753013761798,-0.42266459786908683,-0.7974608881266576,-1.9017999802736298,17.12267189260735,0.2097492218017578,0.5590083746350345,0.32860612869262695,-0.7637700990149732,1.420982356400227,-0.21758198516117488,0.8747942425464288,0.5626388669128417,92.10526315789474,33.40498199828194,0.5461881138538005,11,-0.2563591003417969,-0.43581104278564453,-1.213045597076416,-1.5614614486694336,0.14449310302734375,4,0.007200555801048392,1.9166581415175374,21.26383209228516,-1.4225305030920943,21.324426651000977,1.019812249561416,21.156627655029297,0.007200555801048392
1432,2003-12-01,21.412986755371094,21.478242874145508,21.273155212402344,21.37569808959961,1121200.0,0.002400155504290291,1.4444166590888423,0.3809505251466457,55.61497131169669,58.99659524431541,-0.27630916856026744,-0.3935268982723734,-0.8202507077259966,-1.9230352417655467,18.089217036412535,0.20508766174316406,0.4513152564009282,0.3160208702087388,-0.7023154477391635,1.3343571881566412,-0.1931472887652106,0.8251890291826882,0.48706361795593267,91.51503277375322,34.01373749292384,0.509168158973951,12,-0.3076305389404297,-0.48708248138427734,-1.18973970413208,-1.6127328872680664,0.3169536590576172,0,0.00565960829360912,1.0,21.36171531677246,1.9166581415175374,21.26383209228516,-1.4225305030920943,21.324426651000977,0.00565960829360912
1433,2003-12-02,21.11467742919922,21.357053756713867,21.082050323486328,21.319765090942386,1430571.0,-0.013931233861948278,-1.0344864079245364,-5.500000000000095,38.14227810593464,57.01840810208414,-0.04237362241291365,-0.026844790962421428,-0.49062898787762776,-1.5992452610142713,18.913204397629258,0.3309364318847656,0.33742799424639003,-0.02656869888305735,-0.9594366213405472,0.9062992235744325,-0.49300266011180227,0.43986526234568757,0.7615552099766951,21.212158788419885,-31.477714737387352,0.46643396122874553,12,-0.027965545654296875,-0.18877315521240234,-0.7597551345825195,-1.3144235610961914,0.3961925506591797,1,0.019867622653017447,1.4444166590888423,21.412986755371094,1.0,21.36171531677246,1.9166581415175374,21.26383209228516,0.019867622653017447
1434,2003-12-03,21.464258193969727,21.60409164428711,21.184593200683594,21.184593200683594,2049312.0,0.01655629198895925,-2.000006820119352,-1.36363636363634,43.501797854393004,55.36022427421802,-0.34574345334056034,-0.27681700207753934,-0.8435585858622225,-1.919639839117,20.29960240801612,0.4894142150878906,0.2527574041599543,0.2507654190063491,-0.5272064322131627,1.0287372702258608,-0.1382205066034068,0.6397513446161049,0.3886330657380981,74.78972235786041,25.294593246505713,0.388985925609756,12,-0.3146219253540039,-0.5383539199829102,-1.1105012893676758,-1.6640043258666992,0.1584758758544922,2,0.002171600130200124,-1.0344864079245364,21.11467742919922,1.4444166590888423,21.412986755371094,1.0,21.36171531677246,0.002171600130200124
1435,2003-12-04,21.60409164428711,21.739261627197266,21.231204986572266,21.55747985839844,2217084.0,0.0065147115289858615,2.205892618580524,0.16667007672633,48.2206399215953,54.153826625948746,-0.4332201820098227,-0.31225070901133023,-0.9713607839224316,-2.031038286981982,21.366491489556026,0.508056640625,0.18100868142845883,0.31415719985961843,-0.26894052307046934,0.8972549227897062,0.02260833839457277,0.6057060613246641,0.2259250635419896,79.43279700958882,32.362349663284405,0.2915488614650442,12,-0.3798789978027344,-0.678187370300293,-1.2200374603271484,-1.803837776184082,-0.069915771484375,3,0.0010787721755707302,-2.000006820119352,21.464258193969727,-1.0344864079245364,21.11467742919922,1.4444166590888423,21.412986755371094,0.0010787721755707302
1436,2003-12-05,21.296459197998047,21.5108699798584,21.26383209228516,21.5108699798584,1047183.0,-0.014239545515463137,1.3043420244989128,-4.599926344218372,46.245732477582635,52.60443843966037,-0.04317434092394734,0.016026823325475448,-0.6452566528844024,-1.6943871502949932,20.93603031724601,0.3402595520019496,0.18205113210759905,-0.006060123443603516,-0.5776284788501513,0.5655082319629443,-0.2918443011468774,0.2797240542596704,0.5111404489898987,32.62403937684289,-11.485881450816606,0.2857841777032735,12,-0.07224655151367188,-0.37055492401123047,-0.9124050140380859,-1.4962053298950195,0.3961925506591797,4,0.01072448488098754,2.205892618580524,21.60409164428711,-2.000006820119352,21.464258193969727,-1.0344864079245364,21.11467742919922,0.01072448488098754
1437,2003-12-08,21.38968276977539,21.43629264831543,21.249849319458008,21.2545108795166,822986.0,0.004377421190566055,-1.5806196127090566,-0.6304342024498946,48.09921614859702,50.56140843532934,-0.07158580888689414,-0.06356925293443894,-0.7191454822715144,-1.7487500312277433,19.870957977682586,0.18644332885742188,0.17409390109284928,0.07644290924072195,-0.49311579564026076,0.6460016141217046,-0.2083364431997694,0.3612222616812133,0.39594815758822577,46.80875763274593,1.6609350286726539,0.2847793524404913,12,-0.011654853820800781,-0.4637784957885742,-1.012620449066162,-1.5894289016723633,0.3775463104248047,0,0.005447750267202123,1.3043420244989128,21.296459197998047,2.205892618580524,21.60409164428711,-2.000006820119352,21.464258193969727,0.005447750267202123
1438,2003-12-09,21.25917053222656,21.445615768432614,21.22188377380371,21.380359649658203,1048685.0,-0.006101644374700621,-1.2857476908686647,-0.8965556167012638,56.72510421602262,49.35983463512816,0.08381595369253958,0.08216877744602513,-0.5728206435617587,-1.5842069258053755,19.92154060641303,0.2237319946289027,0.18116581388461128,-0.06106090545654652,-0.6239920713548841,0.5018702604417911,-0.3425264884057171,0.22040467749262405,0.5049310499052133,13.445389709977833,-35.86782279559011,0.28146558294916946,12,0.13517189025879262,-0.33326625823974254,-0.8821082115173304,-1.4589166641235316,0.4148368835449254,1,0.022144320329361644,-1.5806196127090566,21.38968276977539,1.3043420244989128,21.296459197998047,2.205892618580524,21.60409164428711,0.022144320329361644
1439,2003-12-10,21.245187759399414,21.32908821105957,21.170610427856445,21.245187759399414,811400.0,-0.0006577289930455033,-1.1250127877237852,-0.0,55.62126356858805,49.52552515026901,0.0954100344997535,0.0657492504099082,-0.532042747448763,-1.5313892522465125,18.804988341444115,0.158477783203125,0.17104972065373403,-0.05360269546508789,-0.5919264895180127,0.48472109858783696,-0.3227645924915521,0.2155592015613763,0.49781506440515244,13.114776092870056,-39.0428889422744,0.26916189702646326,12,0.1654682159423828,-0.31928348541259766,-0.8681254386901855,-1.4449338912963867,0.39153099060058594,2,0.012505524708363192,-1.2857476908686647,21.25917053222656,-1.5806196127090566,21.38968276977539,1.3043420244989128,21.296459197998047,0.012505524708363192
1440,2003-12-11,21.2824764251709,21.417648315429688,21.23586654663086,21.23586654663086,1217315.0,0.001755158212475072,-6.800139133281499,100.0,62.49993385671782,50.51899305123642,0.06821804932516784,-0.01295163315737824,-0.5601831640025807,-1.535483529032966,17.70222051303033,0.18178176879882812,0.11809761681831077,0.00955495834350728,-0.47436099766954243,0.493470914356557,-0.23240301966301757,0.25151293635003213,0.4398496154730047,32.87666625559156,-24.2455257894879,0.24195797800652488,12,0.12817955017089844,-0.35657215118408203,-0.9054141044616699,-1.482222557067871,0.35424232482910156,3,0.015987690429244195,-1.1250127877237852,21.245187759399414,-1.2857476908686647,21.25917053222656,-1.5806196127090566,21.38968276977539,0.015987690429244195
1441,2003-12-12,21.30112075805664,21.44095230102539,21.20789909362793,21.371036529541016,1150592.0,0.0008760415147783807,1.2222282845918813,-1.5000204607766912,59.34576758629653,50.93352597063641,0.04478397761474895,-0.0661933623605293,-0.5643153280357609,-1.5204136596865894,16.497431006807318,0.23305320739746094,0.04409785574107161,0.04800891876220703,-0.3933211133723802,0.48933895089679424,-0.17265609730508658,0.26867393482950064,0.4009420350898125,47.45738025551101,-12.747561908712477,0.22066501606729383,12,0.10953521728515625,-0.04661083221435547,-0.9543552398681641,-1.5008668899536133,0.18178176879882812,4,0.010940978993227102,-6.800139133281499,21.2824764251709,-1.1250127877237852,21.245187759399414,-1.2857476908686647,21.25917053222656,0.010940978993227102
1442,2003-12-15,21.371036529541016,21.57612419128418,21.357053756713867,21.487564086914066,1930455.0,0.0032822578810991487,-2.0322614710385976,1.6666848537756946,55.837522329774444,52.899664217729715,-0.035434543225765225,-0.15429895116685088,-0.6291257173845146,-1.5592154654626142,16.06470715908272,0.27500343322753906,0.038763046648746524,0.1244502067565918,-0.3051156849783112,0.5540160984914948,-0.0903327391108597,0.3392331526240433,0.31116828105793815,49.42522788632494,-10.814030248852895,0.21478294586745197,12,0.08389949798583984,-0.11652660369873047,-0.8867692947387695,-1.5707826614379883,-0.027965545654296875,0,0.015049116530760909,1.2222282845918813,21.30112075805664,-6.800139133281499,21.2824764251709,-1.1250127877237852,21.245187759399414,0.015049116530760909
1443,2003-12-16,21.324426651000977,21.487564086914066,21.226543426513672,21.450275421142575,1298841.0,-0.002180983522985014,1.604657359560663,1.0799914885258148,50.0,53.62168667835271,0.04923473788760191,-0.12782537275098704,-0.5757431455304349,-1.4910474803793718,15.592857646277892,0.2610206604003942,0.02687120453634506,0.08646326065063548,-0.32862709158350256,0.5015536128847735,-0.12108191546643354,0.2940084367677045,0.3383173367014294,37.93119667365926,-18.129583091116963,0.20754517611706919,12,0.1305093765258789,-0.0699167251586914,-0.6910052299499512,-1.4076461791992188,-0.08390045166015625,1,0.020765033285358392,-2.0322614710385976,21.371036529541016,1.2222282845918813,21.30112075805664,-6.800139133281499,21.2824764251709,0.020765033285358392
1444,2003-12-17,21.20789909362793,21.277816772460934,21.14264488220215,21.249849319458008,1402466.0,-0.005464510689087043,1.7618472330476727,0.3333383852927452,48.42105603218505,53.64395513508491,0.14033082665775964,0.010534058001603341,-0.460419134350353,-1.3547602073585843,15.760998286770384,0.18178176879882812,0.00043794953309372886,-0.043581390380857954,-0.43437835235499733,0.3472155715932814,-0.23897987136792764,0.15181709060621174,0.43577328763585754,15.053593114736785,-36.566645983291295,0.19539848098707008,12,0.15148544311523438,0.1398324966430664,-0.5744776725769043,-1.2911186218261719,-0.10254287719726562,2,0.02197805261548047,1.604657359560663,21.324426651000977,-2.0322614710385976,21.371036529541016,1.2222282845918813,21.30112075805664,0.02197805261548047
1445,2003-12-18,21.50154685974121,21.520191192626953,21.105356216430664,21.105356216430664,3231442.0,0.013846150663811452,-1.0941179868860667,-9.444302991725015,53.55447295745804,54.456037410626614,-0.18929948356216642,-0.2550764406277999,-0.7487275582949167,-1.6234654406574194,16.365062561255847,0.41483497619628906,0.05738338719184455,0.22396440505981374,-0.16002253622982465,0.6079513463494521,0.03197093441499632,0.41595787570463116,0.1234353472127303,84.15836770413827,36.103548675564994,0.19199347064481856,12,-0.16080665588378906,-0.24703598022460938,-0.5884604454040527,-1.3051013946533203,-0.8622989654541016,3,0.006286612360521859,1.7618472330476727,21.20789909362793,1.604657359560663,21.324426651000977,-2.0322614710385976,21.371036529541016,0.006286612360521859
1446,2003-12-19,21.30112075805664,21.506208419799805,21.124000549316406,21.50154685974121,2667409.0,-0.009321473612665554,2.6444270658094555,-0.505882975957789,47.35683176741202,54.37355025716162,0.013250869327258386,-0.011171109788243427,-0.5205377617520917,-1.3967763415999812,17.35983258844031,0.38220787048339844,0.07144121524972036,-0.0044281005859367895,-0.2939683297501965,0.2851121285783229,-0.14919821516806664,0.14034201399619306,0.30554507807365283,41.58408219821893,-0.9331055609243535,0.1447701145821295,12,0.03961944580078125,-0.04660987854003906,-0.3880343437194824,-1.10467529296875,-0.17246055603027344,4,0.01575494527988286,-1.0941179868860667,21.50154685974121,1.7618472330476727,21.20789909362793,1.604657359560663,21.324426651000977,0.01575494527988286
1447,2003-12-22,21.52951431274414,21.566802978515625,21.189254760742188,21.189254760742188,1169258.0,0.01072213792324117,-1.219177775037277,-1.6976808366878884,60.136669376067296,54.75261305272214,-0.2159288844405296,-0.20259578034360715,-0.7093762603053797,-1.6037870729692685,18.462257308530045,0.3775482177734375,0.06453294761870865,0.1939014434814439,-0.05230195491074596,0.44010484187363375,0.07079974428534896,0.3170031426775388,0.05920147997897729,91.91918356886882,44.77763275256822,0.12310169919609565,12,-0.18877410888671875,-0.31229305267333984,-0.6164278984069824,-1.33306884765625,-0.8389949798583949,0,-0.0021650179939768366,2.6444270658094555,21.30112075805664,-1.0941179868860667,21.50154685974121,1.7618472330476727,21.20789909362793,-0.0021650179939768366
1448,2003-12-23,21.478242874145508,21.55747985839844,21.37569808959961,21.52951431274414,1221821.0,-0.0023814489195551625,2.391370874477201,-0.15068331894570444,50.40004015678606,54.172477118077474,-0.14562842515460872,-0.1328032207847727,-0.6431233964586092,-1.5316603993476328,19.181136466270736,0.18178176879883168,0.08624096578665785,0.12654924392700195,-0.11233515113721992,0.36543363899122383,0.007107046394892791,0.24599144145911112,0.09288187603857878,80.8081643113119,35.628717998548005,0.11944219753211066,12,-0.13750267028808594,-0.26102161407470703,-0.5651564598083496,-1.2817974090576172,-0.7504329681396484,1,-0.006293433361883705,-1.219177775037277,21.52951431274414,2.6444270658094555,21.30112075805664,-1.0941179868860667,21.50154685974121,-0.006293433361883705
1449,2003-12-24,21.417648315429688,21.478242874145508,21.305782318115234,21.4083251953125,510612.0,-0.002821206514465935,1.642825826440242,-0.18183847327108366,44.413417399732985,52.16286417841249,-0.06481350259978669,-0.0683721146067171,-0.5650877098579699,-1.447820825668014,19.38495227204267,0.17246055603027344,0.0942280393214574,0.061293601989746094,-0.17898446100105758,0.30157166498054977,-0.058845429505655744,0.18143263348514793,0.1491546630859375,67.67673427547524,25.721782436407956,0.12013903149540188,12,-0.07690811157226562,-0.20042705535888672,-0.4917440414428711,-1.2212028503417969,-0.6478900909423828,2,-0.008269914300594094,2.391370874477201,21.478242874145508,-1.219177775037277,21.52951431274414,2.6444270658094555,21.30112075805664,-0.008269914300594094
1450,2003-12-26,21.445615768432614,21.57612419128418,21.42696952819824,21.487564086914066,248655.0,0.0013058134390402376,-2.7645926104221856,-4.499386252046588,55.369185116424575,51.72102168176006,-0.07510401112792664,-0.0864551118918051,-0.5675665190583494,-1.446339573274475,19.696371467395814,0.1584758758544922,0.08644701482817396,0.08017187118529989,-0.15912058856868327,0.31946433093928306,-0.03947435869169169,0.19981810106229148,-0.7364521026611293,71.13435115147806,26.84248763298062,0.11964622987699186,12,-0.10487556457519176,-0.22839450836181285,-0.35540866851806285,-1.249170303344723,-0.6805191040039027,4,-0.015866159110376477,1.642825826440242,21.417648315429688,2.391370874477201,21.478242874145508,-1.219177775037277,21.52951431274414,-0.015866159110376477
1451,2003-12-29,21.515531539916992,21.55747985839844,21.445615768432614,21.54349708557129,1291976.0,0.0032601428767222718,3.0000682035190476,0.6666666666665537,54.60748946606165,51.58435136356974,-0.12449962343487897,-0.1520523117119339,-0.612158304333942,-1.4857289848297413,19.941560675913276,0.11186408996582742,0.08566114332935015,0.14239683151244975,-0.10610123066211585,0.39089489368701535,0.018147800425165173,0.26664586259973433,-0.7890286636352535,84.33769985850289,38.696802783609215,0.12424903108728333,12,-0.1747913360595703,-0.2983102798461914,-0.4253244400024414,-1.3190860748291016,-0.4194984436035121,0,-0.04072795710411081,-2.7645926104221856,21.445615768432614,1.642825826440242,21.417648315429688,2.391370874477201,21.478242874145508,-0.04072795710411081
1452,2003-12-30,21.534175872802734,21.54349708557129,21.445615768432614,21.464258193969727,1138364.0,0.0008665522788109392,1.2105059119985295,-2.500136407038603,60.96661230847883,52.802863842289604,-0.13138562478924953,-0.1698607929365039,-0.6003822772527805,-1.4820618100545921,20.07747484761425,0.09788131713867543,0.06620447126881146,0.15498170852661275,-0.10332465534166957,0.41328807239489507,0.025828526592469814,0.2841348904607557,-0.7906805702209461,84.48323303018972,33.333515369813625,0.12915318193414158,12,-0.1934356689453125,-0.3099632263183594,-0.4439687728881836,-1.3377304077148438,-0.2190723419189453,1,-0.018831260280015027,3.0000682035190476,21.515531539916992,-2.7645926104221856,21.445615768432614,1.642825826440242,21.417648315429688,-0.018831260280015027
1453,2003-12-31,21.534175872802734,21.57612419128418,21.506208419799805,21.534175872802734,1278674.0,0.0,-1.4998977016981518,0.0,61.65418276190432,54.27321125670286,-0.11007985348623706,-0.1442156322966639,-0.5748944851600761,-1.458853966066492,20.81426793689431,0.069915771484375,0.05615385916576443,0.13400678634643626,-0.10093178269185543,0.36894535538472795,0.016537501827290413,0.2514760708655821,-0.7740279924468965,84.48323303018972,27.344122160777673,0.11746928451914497,12,-0.1934356689453125,-0.3099632263183594,-0.3973579406738281,-1.2235336303710938,-0.298309326171875,2,-0.039177563371835866,1.2105059119985295,21.534175872802734,3.0000682035190476,21.515531539916992,-2.7645926104221856,21.445615768432614,-0.039177563371835866
1454,2004-01-02,21.5108699798584,21.60409164428711,21.44095230102539,21.478242874145508,1467901.0,-0.0010822746634000513,-2.043410190720182,100.0,59.31561242621043,54.91333786434201,-0.043893910651771506,-0.12357437609597,-0.5246439430217684,-1.4063606667060284,20.958301243951784,0.16313934326171875,0.05055146173143399,0.10837030410766602,-0.13014274947854076,0.3468833576938728,-0.010886222685435598,0.22762683090076763,-0.7344025732839938,47.36870443556743,-12.309058377214505,0.1192565267931027,1,-0.14682388305664062,-0.1328420639038086,-0.42066240310668945,-1.2002277374267578,-0.6898403167724645,4,-0.03640299414136916,-1.4998977016981518,21.534175872802734,1.2105059119985295,21.534175872802734,3.0000682035190476,21.515531539916992,-0.03640299414136916
1455,2004-01-05,21.627397537231445,21.674007415771484,21.44095230102539,21.5108699798584,1912219.0,0.005417147585483839,1.2222464717008585,3.571495381737402,62.32397968372898,56.57635429948834,-0.1572261965190016,-0.25114260239616826,-0.6042030450617943,-1.4939176866309438,20.92624593957444,0.23305511474609375,0.06556032128728617,0.22373256683349751,-0.019115808023283165,0.4665809416902782,0.1023083794051054,0.34515675426188963,-0.8178251611485337,80.00049104658396,18.001276334029612,0.12142418742839119,1,-0.19576644897460938,-0.23305511474609375,-0.5371899604797363,-1.2957801818847656,-0.8389949798583984,0,-0.039655224872420236,-2.043410190720182,21.5108699798584,-1.4998977016981518,21.534175872802734,1.2105059119985295,21.534175872802734,-0.039655224872420236
1456,2004-01-06,21.524852752685547,21.57146453857422,21.371036529541016,21.5108699798584,1608427.0,-0.004741429678229547,2.7391072286370024,0.11999541689854977,55.67011469038098,56.08007044552319,-0.02191178294627605,-0.13766814543718198,-0.4726323874741496,-1.3609927937450763,20.765116160251445,0.2563610076904297,0.09268782734575964,0.10976810455322195,-0.13333380291035724,0.3528700120168011,-0.011782849178569421,0.2313190582850133,-0.6634142742213207,50.76930825212158,-12.290832439344634,0.12155095373178997,1,-0.0349578857421875,-0.11419677734375,-0.4637770652770996,-1.1815834045410156,-0.7084846496582031,1,-0.03529669154935544,1.2222464717008585,21.627397537231445,-2.043410190720182,21.5108699798584,-1.4998977016981518,21.534175872802734,-0.03529669154935544
1457,2004-01-07,21.506208419799805,21.59010887145996,21.3850212097168,21.39434242248535,1691455.0,-0.0008661770233673316,-2.1429030749445808,8.000272814077206,56.842075035536354,56.795852098717674,-0.0077344106236232335,-0.1157826344256776,-0.4218756035586999,-1.3132567972705758,20.664225100428542,0.2050876617431605,0.08657861738015171,0.08529748916625834,-0.16080793441101804,0.3314029127435347,-0.03775522262237985,0.20835020095489654,-0.5960158050971422,44.61547178363677,-20.73007463800044,0.12305271178863827,1,-0.016313552856445312,-0.09555244445800781,-0.49057817459106445,-1.0720481872558594,-0.7504329681396449,2,-0.019072414601389864,2.7391072286370024,21.524852752685547,1.2222464717008585,21.627397537231445,-2.043410190720182,21.5108699798584,-0.019072414601389864
1458,2004-01-08,21.72994041442871,21.7625675201416,21.515531539916992,21.65070152282715,1790359.0,0.010403135237121885,2.419346322403506,0.7083375959079284,68.18179402558339,59.43678283492327,-0.2145730838732689,-0.318781475806162,-0.6105337691788293,-1.5051844378406507,20.85820782592708,0.2563591003417969,0.1178570723753225,0.2854909896850586,0.01561558803668106,0.5553663913334361,0.15055328886086983,0.42042869050924736,-0.7739189116619194,91.66678845451224,19.135135695832133,0.1349377008241894,1,-0.16313838958740234,-0.3076314926147461,-0.7143101692199707,-1.2445077896118164,-1.0440807342529297,3,-0.019090567007237103,-2.1429030749445808,21.506208419799805,2.7391072286370024,21.524852752685547,1.2222464717008585,21.627397537231445,-0.019090567007237103
1459,2004-01-09,21.5108699798584,21.74392318725586,21.445615768432614,21.580785751342773,1256147.0,-0.010081501853767105,-1.9767605633802117,-0.8823416137107645,50.34250030830633,58.87826230068791,0.021357432512512986,-0.08304394935367299,-0.36527441368843583,-1.2578654887188137,21.1072890071798,0.29830741882324574,0.09522999232568807,0.053136444091798296,-0.20114587134074569,0.3074187595243423,-0.07400471362447547,0.18027760180807206,-0.49032479570162124,35.71452928997686,-33.88629798099567,0.1271411577162725,1,0.055932044982910156,-0.07690811157226562,-0.5045619010925293,-0.6968317031860352,-1.011453628540039,4,-0.012784393819731066,2.419346322403506,21.72994041442871,-2.1429030749445808,21.506208419799805,2.7391072286370024,21.524852752685547,-0.012784393819731066
1460,2004-01-12,21.62273406982422,21.68332862854004,21.5108699798584,21.5108699798584,1205301.0,0.005200351732429498,-2.083360330099405,-1.5999836316019205,62.63730169198853,59.77046365912424,-0.07011345781190315,-0.17719463521418533,-0.451664189064676,-1.340990355889641,21.15745127340893,0.17245864868164062,0.10386025282248923,0.14798765182495188,-0.10242420425511156,0.3983995079050153,0.02278172378492016,0.2731935798649836,-0.5428270987886563,64.28547071002313,-8.493318406655462,0.1252059280400321,1,-0.055932044982910156,-0.18877220153808594,-0.5849637985229492,-0.8086957931518555,-0.8343315124511719,0,-0.03707692117700834,-1.9767605633802117,21.5108699798584,2.419346322403506,21.72994041442871,-2.1429030749445808,21.506208419799805,-0.03707692117700834
1461,2004-01-13,21.534175872802734,21.660024642944336,21.39434242248535,21.59943008422852,1410618.0,-0.00409560589033342,1.850005115089514,-0.58333475421579,50.20578279979119,58.57481593593672,0.023878659254631174,-0.07407939906645922,-0.33437890005721016,-1.2264465392812909,21.091832710907877,0.2656822204589844,0.12862399031549998,0.04777669906616211,-0.1899866595792794,0.2855400577116036,-0.07110498025655687,0.1666583783888811,-0.3996560578386905,39.5063225271916,-29.57689857578623,0.11888167932272041,1,0.03262615203857422,-0.10021400451660156,-0.45911741256713867,-0.6339073181152344,-0.8156890869140625,1,-0.03463208064403267,-2.083360330099405,21.62273406982422,-1.9767605633802117,21.5108699798584,2.419346322403506,21.72994041442871,-0.03463208064403267
1462,2004-01-14,21.692651748657227,21.71129608154297,21.585447311401367,21.60409164428711,1212381.0,0.007359272850308907,1.0,-1.357155384075689,58.64659803457039,58.240639855121835,-0.12265147573010893,-0.21842397452647333,-0.45282841250287476,-1.3599841659622207,20.760442256997653,0.17712020874023438,0.13591724530543914,0.19017181396484517,-0.058014867649269775,0.4383584955789601,0.0660784731577877,0.31426515477190264,-0.5078881172789771,81.01276313608487,12.858604993994462,0.12409334080705685,1,-0.12584972381591797,-0.25868988037109375,-0.6175932884216309,-0.7923831939697266,-0.8576393127441406,2,-0.040395413884064424,1.850005115089514,21.534175872802734,-2.083360330099405,21.62273406982422,-1.9767605633802117,21.5108699798584,-0.040395413884064424
1463,2004-01-15,21.767229080200195,21.785873413085934,21.36637687683105,21.720617294311523,2014770.0,0.0034379075646011614,8.999863599164255,0.5263293920010338,63.94053854239717,58.754520534698145,-0.17957822673326262,-0.2720762322049737,-0.4886927397967753,-1.4078200512344878,20.523810274411126,0.4194965362548828,0.14242898137199944,0.24260902404785156,-0.017419082153267595,0.5026371302489707,0.11259497094729198,0.37262307714841114,-0.5362411377208787,95.55554545165292,26.211568042787817,0.13001405310055988,1,-0.19110393524170277,-0.32161426544189453,-0.6152629852294922,-0.8669605255126953,-0.7084846496582031,3,-0.046466806813737715,1.0,21.692651748657227,1.850005115089514,21.534175872802734,-2.083360330099405,21.62273406982422,-0.046466806813737715
1464,2004-01-16,21.674007415771484,21.799856185913086,21.55747985839844,21.785873413085934,3722959.0,-0.004282661062886772,2.466690309908286,-2.3999508961452714,58.65721775820271,58.347102542973005,-0.06792496326164965,-0.14982612443042598,-0.3502813193454877,-1.2870111800005049,20.60342624283404,0.24237632751464488,0.1367764901704689,0.1260819435119629,-0.09506863285583478,0.34723251987976056,0.015506655328064056,0.23665723169586173,-0.38753092623150565,70.96775612932773,1.773817082043152,0.1105752881838987,1,-0.09089088439941406,-0.22140121459960938,-0.5138840675354004,-0.7737388610839844,-0.6991615295410156,4,-0.04559137203564212,8.999863599164255,21.767229080200195,1.0,21.692651748657227,1.850005115089514,21.534175872802734,-0.04559137203564212
1465,2004-01-20,21.63671875,21.720617294311523,21.5108699798584,21.627397537231445,1600274.0,-0.001720432454237808,1.3684431569765563,-0.08332480818414587,54.71012182844976,58.24043666942509,-0.03260365798068676,-0.10739783291318261,-0.269107643827148,-1.2199137892040426,19.983955052917622,0.209747314453125,0.12963068081858964,0.08203468322754048,-0.14139819436969603,0.305467560824777,-0.02968175557107955,0.19375112202616052,-0.2886366968952494,62.36557720400615,-4.70983615909153,0.11171643879861833,1,-0.05360221862792969,-0.184112548828125,-0.46843862533569336,-0.7364501953125,-0.7830600738525391,1,-0.052563533862159284,2.466690309908286,21.674007415771484,8.999863599164255,21.767229080200195,1.0,21.692651748657227,-0.052563533862159284
1466,2004-01-21,21.63671875,21.813840866088867,21.580785751342773,21.664684295654297,1327805.0,0.0,-2.3333697075512876,-3.0002046245140166,54.04409220427924,57.9295496881743,-0.016837340684460855,-0.08534208942466393,-0.2555725944479086,-1.189355879633709,19.477310521936488,0.23305511474609375,0.12842787462856364,0.06525478363037251,-0.12610309457834745,0.2566126618390925,-0.03042415547398747,0.1609337227347325,-0.23442380095825044,60.41645353793723,-4.272874146927066,0.09567893910435936,1,-0.04660987854003906,-0.17712020874023438,-0.46843862533569336,-0.7364501953125,-0.8343334197998047,2,-0.03920724775455864,1.3684431569765563,21.63671875,2.466690309908286,21.674007415771484,8.999863599164255,21.767229080200195,-0.03920724775455864
1467,2004-01-22,21.48290252685547,21.65070152282715,21.43163108825684,21.534175872802734,1765686.0,-0.007109036491243947,-1.8484698179654642,1.8334470058655026,48.196666765055504,55.70897999256009,0.14899354028926837,0.06830508517907674,-0.09393699820585155,-1.0059380794780495,18.64909917505233,0.21907043457030895,0.10845469593785495,-0.08623085021972798,-0.2808475858958879,0.10838588545643191,-0.1835392180578097,0.011077517618353738,0.33093833923339844,26.041346973572626,-34.65110581616166,0.09730836783808056,1,0.10720634460449219,-0.023303985595703125,-0.15031957626342773,-0.5826339721679688,-0.6059398651123047,3,-0.03558251684153069,-2.3333697075512876,21.63671875,1.3684431569765563,21.63671875,2.466690309908286,21.674007415771484,-0.03558251684153069
1468,2004-01-23,21.34307098388672,21.459598541259766,21.30112075805664,21.44095230102539,1578820.0,-0.0065089688320257855,1.3448003386482292,1.9090097462986384,44.5454376360153,55.06486191786108,0.254991658607711,0.2081633003119947,0.05405344524610811,-0.8379850743734281,17.970316175552068,0.18178176879882812,0.1027009156142924,-0.2193037986755364,-0.43541244614147345,-0.003195151209599345,-0.3273581224085049,-0.11124947494256787,0.47076988220214844,8.18189596485289,-51.95714377602063,0.10805432373296815,1,0.21440982818603516,0.11652755737304688,0.011651992797851562,-0.44280242919921875,-0.6059398651123047,4,-0.023804378871119303,-1.8484698179654642,21.48290252685547,-2.3333697075512876,21.63671875,1.3684431569765563,21.63671875,-0.023804378871119303
1469,2004-01-26,21.24052619934082,21.347732543945312,21.124000549316406,21.34307098388672,2323712.0,-0.004804593707405824,2.99993179996931,1.0476441014848592,37.30878584014096,52.25058237876691,0.35219210960526937,0.3127953494336495,0.14585241280304473,-0.7106809957014377,17.79107395641105,0.22373199462890625,0.09371991654838396,-0.31299247741699077,-0.565521224588462,-0.06046373024551954,-0.43925685100272815,-0.18672810383125338,0.5528058624267587,16.89168452339808,-39.05229374449209,0.1262643735857364,1,0.2283945083618164,0.2190723419189453,0.11419677734375,-0.3402576446533203,-0.4474620819091797,0,-0.008558251669135597,1.3448003386482292,21.34307098388672,-1.8484698179654642,21.48290252685547,-2.3333697075512876,21.63671875,-0.008558251669135597
1470,2004-01-27,21.105356216430664,21.137983322143555,21.0261173248291,21.04010009765625,2355035.0,-0.006363777509163171,-1.4,-0.6363670182095493,36.526918963157726,50.73070861914097,0.45399670616371424,0.44392730046196505,0.2644272335229303,-0.5498723119202253,17.444087111350676,0.21440887451171875,0.04125941196584293,-0.4311494827270508,-0.7511260850913928,-0.11117288036270878,-0.5911377839092218,-0.2711611815448798,0.647815954589845,10.059226042024823,-44.61682215991996,0.15998830118217014,1,0.3146228790283203,0.3146228790283203,0.24820184707641602,-0.20508766174316406,-0.1305103302001953,1,-0.006183753965668282,2.99993179996931,21.24052619934082,1.3448003386482292,21.34307098388672,-1.8484698179654642,21.48290252685547,-0.006183753965668282
1471,2004-01-28,20.63924789428711,21.20789909362793,20.62526512145996,21.06806755065918,2423689.0,-0.022084835591672514,-1.5510194707854705,-6.571332534416742,28.372044776929016,47.36686936829193,0.8714519638210589,0.8864704215623576,0.711487786939017,-0.058342685862466936,17.47977294145442,0.5826339721679688,0.022229452031300667,-0.8534436225891113,-1.3669592402378221,-0.33992800494040054,-1.1102014314134685,-0.5966858137647542,1.055759889038086,1.3635923991488477,-52.3301989047415,0.2567578088243555,1,0.5803050994873047,0.5803050994873047,0.6583776473999023,0.2610206604003906,0.5313625335693359,2,0.010388497825044363,-1.4,21.105356216430664,2.99993179996931,21.24052619934082,1.3448003386482292,21.34307098388672,0.010388497825044363
1472,2004-01-29,21.128660202026367,21.20789909362793,20.643909454345703,20.643909454345703,2293032.0,0.023712700687835042,-1.3269263306170789,-1.1304303347047704,36.75558901673974,44.34631942099666,0.3281305951836373,0.3848517581258264,0.2146331038550926,-0.5179644797285619,17.51738727815989,0.5686511993408203,-0.01567228549131272,-0.34375553131103587,-0.8818110115057252,0.19429994888365343,-0.6127832714083823,-0.07472779121368944,0.4593733151123054,60.33500140593602,10.97177676306599,0.269027740097345,1,0.09089279174804688,0.09089279174804688,0.16896533966064453,-0.2283916473388672,0.2470378875732422,3,-0.01544228875406306,-1.5510194707854705,20.63924789428711,-1.4,21.105356216430664,2.99993179996931,21.24052619934082,-0.01544228875406306
1473,2004-01-30,20.690519332885746,21.11467742919922,20.65789222717285,21.04942321777344,2246906.0,-0.020736803230836265,-1.153844078405943,-0.7403885122506876,33.52054242358763,41.55335549492832,0.6676935693628963,0.797432052661847,0.6402371958195978,-0.052799387163148026,17.45554330341225,0.4707679748535156,-0.041169472103909754,-0.7397135734558056,-1.3799606346901108,-0.09946651222150038,-1.0598371040729582,-0.419590042838653,0.801237344685056,9.032132023518038,-40.32020633565637,0.3201235306171531,1,0.5290336608886683,0.5290336608886683,0.5884613990783656,0.20974922180175426,0.3216152191162074,4,0.009011051190053188,-1.3269263306170789,21.128660202026367,-1.5510194707854705,20.63924789428711,-1.4,21.105356216430664,0.009011051190053188
1474,2004-02-02,20.72780990600586,20.909591674804688,20.63924789428711,20.63924789428711,1854507.0,0.0018023024226774265,-5.105186078566506,-0.2467569046973731,31.467223863618344,38.970811276613716,0.5387224798802599,0.7362147643749886,0.6086162585402306,-0.05982083539441163,17.74176146668271,0.2703437805175781,-0.09516285274489178,-0.6632699966430664,-1.3745829416225632,0.04804294833643041,-1.0189264691328148,-0.307613524153318,0.677297615953858,17.600206895648643,-28.629573051101037,0.3556564724897477,2,0.4917430877685547,0.4917430877685547,0.551170825958252,0.17245864868164062,-0.018646240234375,0,0.00044969597901678426,-1.153844078405943,20.690519332885746,-1.3269263306170789,21.128660202026367,-1.5510194707854705,20.63924789428711,0.00044969597901678426
1475,2004-02-03,20.769758224487305,20.82569122314453,20.66721534729004,20.741792678833008,1328448.0,0.0020237699338072623,1.2666684853775645,0.3157736044107512,33.858241711326386,36.72793899961896,0.4032712819435069,0.660588569085121,0.5715895265639546,-0.0669299113684616,17.81030229540584,0.1584758758544922,-0.1686323819513973,-0.5784397125244141,-1.3319237389473315,0.1750443138985034,-0.9551817257358728,-0.20169769931295534,0.5573650574224374,24.79997904854191,-21.359897946978936,0.3767420132114587,2,0.36822509765625,0.4497947692871094,0.5092225074768066,0.15614604949951172,-0.5826339721679688,1,0.0011221070891840323,-5.105186078566506,20.72780990600586,-1.153844078405943,20.690519332885746,-1.3269263306170789,21.128660202026367,0.0011221070891840323
1476,2004-02-04,20.76509666442871,20.876962661743164,20.59263610839844,20.676536560058594,1418771.0,-0.0002244397844313184,-1.2181731606241084,3.166757604692402,29.05261979014105,34.60082266907291,0.3031727520206431,0.6381299470579727,0.5888834077621325,-0.030302754049337466,18.322436221043965,0.284326553344723,-0.2347766187173157,-0.5451134681701646,-1.3367400481817278,0.24651311184139857,-0.940926758175948,-0.14930017816438124,0.4918408014360516,28.03038053165889,-13.154046987951663,0.39581329000578236,2,0.2610206604003906,0.4381418228149414,0.5138840675354004,0.16080760955810547,-0.438140869140625,2,0.010101047213570968,1.2666684853775645,20.769758224487305,-5.105186078566506,20.72780990600586,-1.153844078405943,20.690519332885746,0.010101047213570968
1477,2004-02-05,21.09603309631348,21.524852752685547,20.998151779174805,20.998151779174805,1948691.0,0.015937148631322007,-9.762032814996687,1.1052529559992648,36.41507860647048,33.697449443567926,-0.09880232113068743,0.28974394398942493,0.26867477452977084,-0.32754565025911475,17.726170953844722,0.7597560882568359,-0.2897279746056185,-0.193668270111079,-0.9851677577387044,0.5978312175165463,-0.5894180139248917,0.20208147370273366,-0.5033969879150391,54.000000000000206,18.879649385200224,0.39574974381381256,2,-0.03728866577148793,0.10720539093017223,0.1829476356506312,-0.1701288223266637,-1.5428161621093786,3,0.003535135312050519,-1.2181731606241084,20.76509666442871,1.2666684853775645,20.769758224487305,-5.105186078566506,20.72780990600586,0.003535135312050519
1478,2004-02-06,21.31510353088379,21.412986755371094,21.044761657714844,21.06806755065918,1019507.0,0.010384437375981825,-1.5079373327444205,2.5238317939123758,43.08795320486022,34.33957915075895,-0.3601285002090613,0.040055123977627005,0.05573600677492507,-0.5103391099598369,16.508066225335195,0.36822509765625,-0.34376250515063234,0.04614400863647461,-0.718050745187778,0.8103387624607272,-0.3359533682756499,0.42824138554859914,-0.722467422485348,77.49994884910477,44.976082768185606,0.3820973769121255,2,-0.2563591003417969,-0.11186504364013672,-0.032627105712890625,-0.38919925689697266,-1.738580703735348,4,0.0028427991742110414,-9.762032814996687,21.09603309631348,-1.2181731606241084,20.76509666442871,1.2666684853775645,20.769758224487305,0.0028427991742110414
1479,2004-02-09,21.23586654663086,21.44095230102539,21.11467742919922,21.184593200683594,1115622.0,-0.003717410245656194,-2.414615645647444,0.20755416235581156,42.402831198126016,34.99245828797765,-0.31471795258414303,0.10290940138065707,0.13490084805768987,-0.3996063365749549,15.588608990468655,0.3262748718261719,-0.38345784090729396,-0.019342803955076704,-0.7750596591105143,0.7363740512003609,-0.39720123153279374,0.35851562362264033,-0.6245861053466761,69.00010230179016,38.588284195363315,0.37785842757771815,2,-0.1771221160888672,-0.03262805938720703,0.04660987854003906,-0.30996227264404297,-1.379678726196289,0,-0.01053557170071795,-1.5079373327444205,21.31510353088379,-9.762032814996687,21.09603309631348,-1.2181731606241084,20.76509666442871,-0.01053557170071795
1480,2004-02-10,20.821029663085934,21.110017776489254,20.62526512145996,20.62526512145996,3671898.0,-0.019534728316078054,-3.9524050780907105,3.8180566922103316,36.64121040524679,35.911254468901845,0.06207348103661303,0.4791724735862317,0.5467971029728638,0.04493152816947443,15.14811207903234,0.6106014251708984,-0.4197096340634019,-0.3940944671630895,-1.1527725305748895,0.3645835962487105,-0.7734334988689895,-0.014755435457189492,0.7038230895996129,24.50005115089447,-2.0289567941509503,0.37933903170590066,2,0.23771476745605824,0.3822088241577184,0.5500073432922399,0.10487461090088246,-1.1978969573974538,1,-0.005372740883837213,-2.414615645647444,21.23586654663086,-1.5079373327444205,21.31510353088379,-9.762032814996687,21.09603309631348,-0.005372740883837213
1481,2004-02-11,20.788402557373047,20.835012435913086,20.620603561401367,20.70450210571289,3664175.0,-0.001567026522743653,1.421054898666839,0.42857838791080016,38.15580606798703,36.06683414126265,0.13196020327320923,0.4775475182317095,0.5728882691769144,0.09568684230864832,15.323542657196118,0.21440887451171875,-0.43928429725502127,-0.3894329071044922,-1.1553588775504018,0.3764930633414174,-0.7723958923274452,-0.006469921881539165,0.7184584426879894,18.55672060191484,-7.702098031608962,0.3829629852229548,2,0.2703418731689453,0.41483592987060547,0.6245841979980469,0.13750171661376953,-1.4822235107421875,2,-0.028923737809784522,-3.9524050780907105,20.821029663085934,-2.414615645647444,21.23586654663086,-1.5079373327444205,21.31510353088379,-0.028923737809784522
1482,2004-02-12,20.816368103027344,20.88162422180176,20.648569107055664,20.69984245300293,2943311.0,0.0013452474559849659,-1.1276543876298677,1.3888560516504502,40.6611311995,36.86023289414181,0.06150537935213407,0.4011332841308004,0.5369241045913782,0.08165631060866474,15.24038063919781,0.2330551147460973,-0.4486658536938819,-0.31765317916870117,-1.0594548988136445,0.4241485404762422,-0.6885540389911711,0.053247680653768725,0.6550425994873059,23.863575595386177,-4.488449697014143,0.37090085982247123,2,0.24237632751464844,0.3868703842163086,0.6339073181152344,0.10953617095947266,-1.8038368225097692,3,-0.023510936457166176,1.421054898666839,20.788402557373047,-3.9524050780907105,20.821029663085934,-2.414615645647444,21.23586654663086,-0.023510936457166176
1483,2004-02-13,20.75577545166016,20.97484588623047,20.718486785888672,20.890945434570312,1458461.0,-0.0029108176348193737,-1.4444565691837625,-1.160001964218456,41.27517815322107,37.95000559298655,0.14787913480424564,0.4027123903862595,0.5982660034495524,0.15880117789211923,16.11169841027848,0.2563591003417969,-0.396127519866905,-0.32767314910888246,-1.0242432996176518,0.3688970013998869,-0.6759582243632671,0.020611926145502224,0.681602965209958,16.477369163844106,-12.773898569423682,0.34828507525438424,2,0.3029689788818324,0.44746303558349254,0.6944999694824183,0.1701288223266566,-1.6826496124267614,4,-0.05793850103344955,-1.1276543876298677,20.816368103027344,1.421054898666839,20.788402557373047,-3.9524050780907105,20.821029663085934,-0.05793850103344955
1484,2004-02-17,20.68585968017578,20.858318328857425,20.65789222717285,20.75577545166016,2012840.0,-0.003368497199596865,-2.1851414022006566,0.5172433256195014,42.268039787408604,38.88442760144013,0.23604067650762772,0.4161385245253122,0.6568642857995641,0.22553155278080794,17.037061737754993,0.20042610168457387,-0.39771232819158087,-0.3481815338134773,-1.0075660662514103,0.3112029986244558,-0.6778738000324438,-0.01848926759451075,0.7188477424755852,13.333515203005621,-17.587586488618708,0.329692266218966,2,0.37288475036621094,0.5173788070678711,0.8086957931518555,0.24004459381103516,-1.5474796295166016,1,-0.05362778584882644,-1.4444565691837625,20.75577545166016,-1.1276543876298677,20.816368103027344,1.421054898666839,20.788402557373047,-0.05362778584882644
1485,2004-02-18,20.49941635131836,20.723148345947266,20.43882179260254,20.68585968017578,2221375.0,-0.009013081000259326,1.1785750822067957,2.666684853775508,47.12644849541482,40.892630790915,0.4247725829943647,0.540733005747974,0.8250823559043567,0.4145200146337231,18.461009436966506,0.28432655334472656,-0.35751071495156594,-0.477759742736815,-1.1140604845676734,0.1585409990940434,-0.7959101136522442,-0.1596093718213858,0.8739269168830077,11.304446840384157,-22.39069016261898,0.31815037091542997,2,0.4824209213256836,0.6269149780273438,1.0009655952453613,0.42648792266845703,-1.197896957397461,2,-0.0313778948561344,-2.1851414022006566,20.68585968017578,-1.4444565691837625,20.75577545166016,-1.1276543876298677,20.816368103027344,-0.0313778948561344
1486,2004-02-19,20.788402557373047,20.830352783203125,20.63924789428711,20.63924789428711,3028699.0,0.014097289459467977,-1.5625063938618926,-0.8,42.379969125703816,41.55539640416315,0.15582683838027478,0.1949285698307932,0.530770601236199,0.13462277170172143,19.38461062340077,0.3309364318847656,-0.30607515836398846,-0.14635772705078054,-0.7060250016582188,0.4133095475566577,-0.4261913643544979,0.1334759102529368,0.5288694222923915,65.21736036237995,33.450635049705035,0.27983363730371824,2,0.15148448944091797,0.33792877197265625,0.7119793891906738,0.13750171661376953,-1.3377285003662074,3,-0.05605384292845916,1.1785750822067957,20.49941635131836,-2.1851414022006566,20.68585968017578,-1.4444565691837625,20.75577545166016,-0.05605384292845916
1487,2004-02-20,20.718486785888672,20.839675903320312,20.648569107055664,20.788402557373047,2973133.0,-0.0033632103905731903,1.2162132271621322,-0.4687468030690537,50.75002787732331,42.40673803443683,0.18612911449694636,0.21569891200376645,0.5914332613066051,0.2130155256211168,20.7448065771411,0.19110679626464844,-0.265030476279275,-0.17805271148681712,-0.6817084342818092,0.32560301130817493,-0.4298805728843149,0.07377514991068068,0.5460781825529928,52.173959456430076,16.807254422412917,0.2518278613974967,2,0.22140026092529297,0.40784454345703125,0.7818951606750488,0.20741748809814453,-1.0953540802001918,4,-0.0681665487375136,-1.5625063938618926,20.788402557373047,1.1785750822067957,20.49941635131836,-2.1851414022006566,20.68585968017578,-0.0681665487375136
1488,2004-02-23,20.835012435913086,20.890945434570312,20.741792678833008,20.788402557373047,1639964.0,0.005624235554875456,-1.133349701954686,-0.6666575731121781,52.75774528747183,43.557284044364145,-0.006324238015270822,0.06235624529344008,0.47102520220619937,0.10453972165788628,21.544578359988854,0.17245864868164062,-0.20813501097072873,-0.03612413406371928,-0.4941329136124146,0.42188464548497606,-0.26512852383806873,0.19288025571063017,0.3800079419782314,87.62882683732487,47.94872033505186,0.22900438977434834,2,-0.0605926513671875,0.2913188934326172,0.6653695106506348,0.09089183807373047,-1.2258625030517578,0,-0.0874720454811978,1.2162132271621322,20.718486785888672,-1.5625063938618926,20.788402557373047,1.1785750822067957,20.49941635131836,-0.0874720454811978
1489,2004-02-24,21.058744430541992,21.16128921508789,20.69984245300293,20.835012435913086,2271578.0,0.010738270270636452,1.15216211648119,4.800098211728117,56.7982475819898,45.79695484178003,-0.2881223529020609,-0.18518730267747685,0.2463813124885057,-0.1044011696002336,21.340023733317658,0.46144676208496094,-0.1849743444316161,0.19669694900512624,-0.23701723790973617,0.6304111359199887,-0.020160144452304962,0.41355404246255745,0.1097040322319991,85.80631024259401,42.41629502546787,0.21685709345743082,2,-0.25868892669677734,0.06758689880371094,0.45212554931640625,-0.13284015655517578,-1.2258625030517578,1,-0.09428950514394407,-1.133349701954686,20.835012435913086,1.2162132271621322,20.718486785888672,-1.5625063938618926,20.788402557373047,-0.09428950514394407
1490,2004-02-25,20.97484588623047,21.11467742919922,20.951539993286133,21.05408477783203,1893983.0,-0.00398402405177789,-1.59255554545179,-0.3541687979539642,54.75690139797161,47.641520989556085,-0.20127684722654493,-0.11759683932950082,0.3271721429298502,-0.015277797119011893,20.78435602763236,0.16313743591308594,-0.2013396707221915,0.11932392120361257,-0.30274758009361236,0.5413954225008375,-0.09171182944499989,0.33035967185222503,0.18644332885742188,64.28571428571429,18.16988760832905,0.21103575064861263,2,-0.1747903823852539,0.15148544311523438,0.5430154800415039,-0.048941612243652344,-0.6152610778808594,2,-0.08755562951606188,1.15216211648119,21.058744430541992,-1.133349701954686,20.835012435913086,1.2162132271621322,20.718486785888672,-0.08755562951606188
1491,2004-02-26,20.85365867614746,20.998151779174805,20.85365867614746,20.97484588623047,1525613.0,-0.005777740191290959,-1.3846262807497993,1.5293905257076834,43.925252409361995,48.004201123985204,-0.078069439496943,0.02158370257820863,0.4431783043131219,0.11293856296253679,19.174074122511577,0.14449310302734375,-0.21555039462005254,-0.01258382797241353,-0.4222347890258078,0.39706713308098074,-0.21740930849911067,0.1922416525542836,0.3076305389404297,40.00029760465454,-4.906805197577171,0.20482548052669708,2,-0.053603172302246094,0.2726726531982422,0.6642026901245117,0.07224559783935547,-0.10720634460449219,3,-0.07443007034549332,-1.59255554545179,20.97484588623047,1.15216211648119,21.058744430541992,-1.133349701954686,20.835012435913086,-0.07443007034549332
1492,2004-02-27,20.802385330200195,21.0261173248291,20.476110458374023,20.476110458374023,1945902.0,-0.0024587218359870544,-2.371432580000234,-2.69232100980531,35.969355266372006,47.414665247668644,-0.03239479557464264,0.04970863662641989,0.48631403967570463,0.16580458881924898,17.89112743807189,0.5500068664550781,-0.17525491923038317,-0.04754343032836772,-0.4387649984223394,0.34367813776560396,-0.24315421437535534,0.1480673537186199,0.31555583953857536,47.61894157241441,6.552283716308608,0.19561078404698634,2,-0.0023298263549804688,0.24237632751464844,0.722468376159668,0.1235189437866211,0.07923889160156605,4,-0.0649786671930832,-1.3846262807497993,20.85365867614746,-1.59255554545179,20.97484588623047,1.15216211648119,21.058744430541992,-0.0649786671930832
1493,2004-03-01,20.876962661743164,21.13332176208496,20.858318328857425,20.965524673461914,2168169.0,0.0035850375021513337,-3.370313115698411,-0.2714337491669687,40.15340611175475,47.179705950373766,-0.09831253439789123,-0.010735043518799614,0.4058005183411595,0.0943116936300541,16.390495660572995,0.3309364318847656,-0.13665299161608857,0.017711734771729937,-0.36633579746292355,0.4017592670063834,-0.1743120313455968,0.20973550088905668,-0.438140869140625,58.50330288867052,20.103787257107015,0.19202376611732686,3,-0.07690715789794922,0.1048746109008789,0.6478910446166992,0.3775472640991211,-0.069915771484375,0,-0.060058063827087005,-2.371432580000234,20.802385330200195,-1.3846262807497993,20.85365867614746,-1.59255554545179,20.97484588623047,-0.060058063827087005
1494,2004-03-02,20.737131118774414,20.895606994628906,20.723148345947266,20.802385330200195,1707545.0,-0.006697887294926819,-2.70004501370872,0.7368194348725017,47.28917407536608,47.19778657036835,0.05538055679817688,0.13684683485386984,0.5417052315984172,0.233096806594844,14.892230333235245,0.17245864868164062,-0.11272489686574971,-0.12258586883545064,-0.5059838535197692,0.2608121158488679,-0.3142848611776117,0.0691131235067104,-0.2844193267822277,39.71639850479441,-0.42307601243238224,0.19169899234215926,3,0.08156871795654297,0.2447061538696289,0.7714085578918457,0.5173788070678711,-0.041950225830078125,1,-0.05439427370413186,-3.370313115698411,20.876962661743164,-2.371432580000234,20.802385330200195,-1.3846262807497993,20.85365867614746,-0.05439427370413186
1495,2004-03-03,20.79306411743164,20.816368103027344,20.648569107055664,20.741792678833008,978100.0,0.002697238993034423,2.428688348890231,-0.7857184613585876,50.14838380649392,48.060943757122814,0.050826957802463824,0.08722125835378591,0.47294779332396075,0.17799488757603044,13.384631644892837,0.1677989959716797,-0.0845335738011812,-0.06781816482543945,-0.4502052482461245,0.3145689185952456,-0.2590117065357802,0.1233753768849013,-0.32674012603759905,48.227055327250355,5.136194480132637,0.19119354171034228,3,0.025635719299316406,0.18877315521240234,0.6711955070495605,0.46144580841064453,0.023303985595703125,2,-0.0461780036130629,-2.70004501370872,20.737131118774414,-3.370313115698411,20.876962661743164,-2.371432580000234,20.802385330200195,-0.0461780036130629
1496,2004-03-04,20.97484588623047,21.110017776489254,20.788402557373047,20.788402557373047,864178.0,0.008742423327903426,-2.450005115089476,3.636397455451806,54.59464002902064,48.48812288508918,-0.11368138373241976,-0.08225835345072596,0.2866508136320576,0.01031525809441547,11.188004217476385,0.3216152191162074,-0.048794539576931584,0.1034761428833022,-0.27935473061421945,0.48630701638082385,-0.0879392938654604,0.2948915796320648,-0.4951819394226078,75.88661744561306,29.10934391209568,0.19141543674876152,3,-0.15614604949951172,0.006991386413574219,0.4451332092285156,0.37288570404052734,-0.10720443725585938,3,-0.029333282409706007,2.428688348890231,20.79306411743164,-2.70004501370872,20.737131118774414,-3.370313115698411,20.876962661743164,-0.029333282409706007
1497,2004-03-05,21.170610427856445,21.273155212402344,20.839675903320312,20.9282341003418,1191356.0,0.009333300596715777,-1.066683338259031,1.299999999999981,61.152880920319085,49.420915733183314,-0.26660391979833875,-0.28685656316655184,0.08118983492748555,-0.1658234581793252,11.74417067161567,0.43347930908203125,-0.007987750595567888,0.2955118179321303,-0.09784105572530777,0.6888646915895684,0.09883538110341306,0.4921882547608476,-0.6778733247430431,83.581961931577,31.609916854480595,0.1966764368287183,3,-0.2959775924682617,-0.18877315521240234,0.04894256591796875,0.04894256591796875,-0.5267009735107422,4,-0.02003523222719017,-2.450005115089476,20.97484588623047,2.428688348890231,20.79306411743164,-2.70004501370872,20.737131118774414,-0.02003523222719017
1498,2004-03-08,21.37569808959961,21.627397537231445,21.347732543945312,21.39434242248535,1685877.0,0.009687375923431496,-6.500191820762679,-0.07692307692307805,67.28972141326025,50.58663504776892,-0.43240130430908863,-0.513499246888955,-0.1297581622817745,-0.36217341575661877,12.634531236970023,0.456787109375,0.032599279617862464,0.49756975173950124,0.0892966958399235,0.905842807639079,0.29343322378971237,0.7017062796892901,-0.85174426211465,74.285641909008,16.70622916300254,0.20413652794978843,3,-0.323944091796875,-0.3425884246826172,-0.1561450958251953,-0.1561450958251953,-0.6339054107666016,0,-0.02311381203677465,-1.066683338259031,21.170610427856445,-2.450005115089476,20.97484588623047,2.428688348890231,20.79306411743164,-0.02311381203677465
1499,2004-03-09,21.012134552001953,21.31510353088379,20.998151779174805,21.310443878173828,1710334.0,-0.017008264996713707,1.0606128244236945,16.0,61.80258942872397,51.36948927340808,-0.08509312854975803,-0.17661152521749202,0.22555301495934543,0.009516450572785828,13.321791816858386,0.3775463104248047,0.04975882888035699,0.1451928138732903,-0.23295807719300043,0.523343704939581,-0.043882631659855065,0.3342682594064357,-0.42197410193220364,37.14291838468554,-25.203954940265085,0.1890754455331453,3,0.03961944580078125,0.020975112915039062,0.20741844177246094,0.20741844177246094,-0.2563591003417933,1,-0.009760439199339888,-6.500191820762679,21.37569808959961,-1.066683338259031,21.170610427856445,-2.450005115089476,20.97484588623047,-0.009760439199339888
1500,2004-03-10,20.709163665771484,21.128660202026367,20.70450210571289,21.012134552001953,1704113.0,-0.014418853328806769,-1.7164024137004372,1.015626598465473,48.18761800725232,51.84308545095145,0.19693752687875232,0.1239014259516189,0.5156792343280081,0.3225811985609681,12.792373553981767,0.42415809631347656,0.04716924898357888,-0.1521847724914558,-0.5364547596460056,0.23208521466309406,-0.34431976606872894,0.03995022108581736,-0.05676899047203321,0.5051016506738478,-58.93905374759277,0.19213499357727473,3,0.34259033203125,0.3239459991455078,0.5103893280029297,0.5103893280029297,0.1677989959716797,2,-0.000675197369281455,1.0606128244236945,21.012134552001953,-6.500191820762679,21.37569808959961,-1.066683338259031,21.170610427856445,-0.000675197369281455
1501,2004-03-11,20.187124252319336,20.7744197845459,20.182462692260746,20.66721534729004,2078490.0,-0.025208135967121903,-1.4190433135615224,1.584611316763617,39.9293212132517,52.28308166727142,0.686699889292143,0.6309331870629222,1.0162890689935367,0.8510370880644338,12.600626624190314,0.5919570922851527,0.0017600924855081246,-0.644160270690918,-1.1324616510414138,-0.1558588903404221,-0.8883109608661641,-0.4000095805156718,1.4402732849121094,0.3226138586674283,-57.56093353188537,0.24415069017524715,3,0.7178058624267578,0.7178058624267578,0.9916439056396484,1.0324287414550781,0.7690773010253906,3,0.031170554202920364,-1.7164024137004372,20.709163665771484,1.0606128244236945,21.012134552001953,-6.500191820762679,21.37569808959961,0.031170554202920364
1502,2004-03-12,20.326955795288086,20.47144889831543,20.187124252319336,20.21042823791504,1254217.0,0.00692676882655463,-2.485747690868701,-0.24271968089755508,40.45534614993214,52.316630560402224,0.52784502969876,0.4770128411804926,0.8556099159595867,0.7206585552999023,12.590840826572657,0.28432464599609375,-0.03306861179741105,-0.47985811233520437,-1.0178329457165205,0.05811672104611176,-0.7488455290258607,-0.21087069564454808,1.2715430450439449,9.999973599520345,-42.29840315732798,0.2689874166906576,3,0.5779743194580078,0.5779743194580078,0.787722110748291,0.8762826919555664,0.24237632751464844,4,0.02659944062120001,-1.4190433135615224,20.187124252319336,-1.7164024137004372,20.709163665771484,1.0606128244236945,21.012134552001953,0.02659944062120001
1503,2004-03-15,19.5532169342041,20.24771881103516,19.48796272277832,20.23373413085937,3543602.0,-0.03806466983429668,1.144729722089847,-5.839967918289818,26.56021713566227,50.01341312265737,1.222637037300025,1.2185135242041518,1.5990804212536887,1.4966934383368269,13.357018296752333,0.8389930725097656,-0.05321107446301454,-1.1934690475463867,-1.970958052349829,-0.41598004274294453,-1.5822135499481078,-0.8047245451446656,2.0169611831665044,3.5713838329429155,-42.650692106584344,0.388744502401722,3,1.0044631958007812,1.0044631958007812,1.5777745246887207,1.6500215530395508,1.127981185913086,0,0.055780720063186795,-2.485747690868701,20.326955795288086,-1.4190433135615224,20.187124252319336,-1.7164024137004372,20.709163665771484,0.055780720063186795
1504,2004-03-16,19.57652282714844,19.88881492614746,19.43668937683105,19.66974449157715,3194112.0,0.001191921156644682,-1.424990153503024,0.13698649334196142,27.810640858319715,47.531441683971345,1.1369477851612437,1.167706575870124,1.5459042546426218,1.4764378237712386,13.997005022949116,0.4521255493164098,-0.055848595172413695,-1.1146963119506808,-2.0522602361212883,-0.17713238778007323,-1.5834782740359863,-0.6459143498653752,1.9103666744384746,8.264530820219548,-34.19901736920511,0.4687819620853042,3,0.955520629882809,0.955520629882809,1.5544686317443812,1.6267156600952113,2.7360515594482386,1,0.05952384200061256,1.144729722089847,19.5532169342041,-2.485747690868701,20.326955795288086,-1.4190433135615224,20.187124252319336,0.05952384200061256
1505,2004-03-17,19.85618782043457,19.93076515197754,19.64643859863281,19.64643859863281,2364475.0,0.014285733771795872,-1.7111094944938448,-2.250005115089638,34.929570158957034,45.34643392063094,0.7938979664718673,0.8826348586735406,1.2352462528094534,1.2054992062439212,13.977662950979752,0.354242324829098,-0.07037846449300034,-0.8028698921203627,-1.8097071369155842,0.20396735267485866,-1.3062885145179735,-0.29945126972275204,1.5076896736669951,31.358967485841895,-10.944575322190836,0.5034186223976098,3,0.6758556365966797,0.6758556365966797,1.274803638458252,1.347050666809082,2.2093505859375,2,0.045305153202660486,-1.424990153503024,19.57652282714844,1.144729722089847,19.5532169342041,-2.485747690868701,20.326955795288086,0.045305153202660486
1506,2004-03-18,19.62313270568848,19.86084747314453,19.506607055664066,19.86084747314453,3664175.0,-0.011737153015154655,1.9803820879235203,-1.1333284834816724,33.11080953208268,42.2306482108269,0.9108322364676766,1.0792484090204688,1.4372670601896296,1.4422928588385169,14.482158809346297,0.3542404174804652,-0.10115064576465116,-0.9776615142822216,-2.0830258236262793,0.12770279506183613,-1.5303436689542522,-0.42497935961019095,1.6251135013768554,18.01803462411954,-22.63771128508692,0.552682154672029,3,0.9089107513427699,0.9089107513427699,1.5078587532043422,1.5801057815551722,2.516983032226559,3,0.06389550408998734,-1.7111094944938448,19.85618782043457,-1.424990153503024,19.57652282714844,1.144729722089847,19.5532169342041,0.06389550408998734
1507,2004-03-19,19.30617904663086,19.66974449157715,19.250246047973636,19.57652282714844,3229726.0,-0.016152041766793968,-1.1951214643591654,1.137261195047813,28.963784859926804,37.972210816012065,1.0454433377363728,1.3544118840428823,1.7194645770144419,1.7625195910436915,15.177371517265714,0.4194984436035121,-0.1547761744196663,-1.2239997863769538,-2.4692974652022492,0.02129789244834157,-1.8466486257896015,-0.6013509469643061,1.8333737506204173,5.607471274258052,-31.436129595824873,0.6226488394126475,3,0.9764957427978516,1.1326427459716797,1.824812412261963,1.897059440612793,3.0669898986816406,4,0.08546603150879895,1.9803820879235203,19.62313270568848,-1.7111094944938448,19.85618782043457,-1.424990153503024,19.57652282714844,0.08546603150879895
1508,2004-03-22,19.012531280517575,19.175670623779297,18.942615509033203,19.16634750366211,2439780.0,-0.015210040547330883,1.702676399026764,0.5689652739561784,27.81773086009659,34.196115419497914,1.0824552822053484,1.5858296306912258,1.9670147374450977,2.057617278564436,16.266263717126282,0.36356353759765625,-0.24737884235526408,-1.4265234947204632,-2.8340520235327453,-0.01899496590818117,-2.1302877591266025,-0.722759230314324,1.9758769767914899,7.075423442551394,-28.406098193029667,0.7037642644061406,3,1.0231065750122106,1.2724752426147496,2.1184601783752477,2.1907072067260778,3.234788894653324,0,0.08188288131209731,-1.1951214643591654,19.30617904663086,1.9803820879235203,19.62313270568848,-1.7111094944938448,19.85618782043457,0.08188288131209731
1509,2004-03-23,19.0731258392334,19.27821350097656,19.054481506347656,19.157026290893555,2673631.0,0.00318708528716094,-2.6922786364065012,0.5454590546103738,27.90418563029492,31.942400710947094,0.8022527853726409,1.4428246110182883,1.8671386297285153,1.9953417548830608,18.36402775889762,0.2656822204589844,-0.38164620933271465,-1.2666480064392083,-2.7671750147065453,0.2338790018281287,-2.0169115105728785,-0.516384502305538,1.7107031432480788,13.20754716981132,-19.808234585994605,0.7502635041336686,3,0.7853918075561523,1.2118806838989258,2.057865619659424,2.130112648010254,3.015716552734375,1,0.08431089347588672,1.702676399026764,19.012531280517575,-1.1951214643591654,19.30617904663086,1.9803820879235203,19.62313270568848,0.08431089347588672
1510,2004-03-24,19.13838005065918,19.264230728149414,19.08711051940918,19.13372039794922,2158943.0,0.003421264661902068,-2.619151548219888,-0.05553787396562699,25.678994258462694,30.359031049303873,0.5484234692900465,1.2995618671725708,1.758944962787865,1.927503774347592,20.575157576150684,0.19110488891601562,-0.5631698610849938,-1.1095705032348633,-2.6700300443755722,0.45088903790584567,-1.8898002738052178,-0.3293407326645088,1.4613275844774698,21.319726308530218,-6.014044334912679,0.780229770570354,3,0.5686521530151367,1.1466264724731445,1.9926114082336426,2.0648584365844727,2.8432579040527344,2,0.1658549118334689,-2.6922786364065012,19.0731258392334,1.702676399026764,19.012531280517575,-1.1951214643591654,19.30617904663086,0.1658549118334689
1511,2004-03-25,19.3015193939209,19.33414649963379,19.082448959350586,19.250246047973636,2876374.0,0.008524198120733795,3.3199659541035125,11.003683995087243,25.031161935046654,28.645232803205484,0.275412729972345,1.0689854197486568,1.5567314710473177,1.7645636912031577,22.461017520789856,0.2516975402832031,-0.7195591673827586,-0.8688241958618157,-2.4565935146784845,0.7189451229548531,-1.66270885527015,-0.07493953645348128,1.132479028605406,49.359039937045054,27.936531994563627,0.793884659408335,3,0.29364776611328125,0.9834871292114258,1.7525649070739746,1.8248119354248047,3.0063953399658203,3,0.1432021467347131,-2.619151548219888,19.13838005065918,-2.6922786364065012,19.0731258392334,1.702676399026764,19.012531280517575,0.1432021467347131
1512,2004-03-26,19.45067405700684,19.64643859863281,19.264230728149414,19.343469619750977,2279302.0,0.007727612528416694,-1.8771806395106485,2.0908414552490795,23.893833694170596,28.348967976373075,-0.012420507610087839,0.8573272885827556,1.3643212926207475,1.6208686285146214,22.904490755435468,0.3822078704833949,-0.8267066439258066,-0.6520839691162088,-2.241648325383995,0.9374803871515773,-1.4468661472501019,0.14269820901768426,0.8341860741701552,72.18554711847591,55.076675224100256,0.7947821781338927,3,-0.013983726501468396,0.8343324661254847,1.5824351310729945,1.6756572723388636,2.8991889953613246,4,0.1382698446864039,3.3199659541035125,19.3015193939209,-2.619151548219888,19.13838005065918,-2.6922786364065012,19.0731258392334,0.1382698446864039
1513,2004-03-29,19.62313270568848,19.68838882446289,19.5299129486084,19.5532169342041,1607354.0,0.008866461294667394,-1.7200615465200026,0.6521723659395909,30.133330714405474,28.607044627049273,-0.19435739809397745,0.6177931412661586,1.1473150600104667,1.4534393920756088,23.751487513920587,0.23771476745605113,-0.8714513583899937,-0.4169338226318331,-1.9765517687737102,1.142684123510044,-1.1967427957027716,0.36287515043910545,0.5275029632741344,89.7057319091325,72.02744671959294,0.7798089730709391,3,-0.18644237518310902,0.6618738174438441,1.4099764823913539,1.503198623657223,2.8665637969970668,0,0.14014256953105253,-1.8771806395106485,19.45067405700684,3.3199659541035125,19.3015193939209,-2.619151548219888,19.13838005065918,0.14014256953105253
1514,2004-03-30,19.609149932861328,19.665082931518555,19.49262237548828,19.57652282714844,1484206.0,-0.0007125657782001138,1.3871112519140398,0.4666630292447967,32.84884654594255,28.375853114492102,-0.19585612171781364,0.5722785499350422,1.11867456585113,1.4757703941539546,24.283076288726736,0.17246055603027344,-0.93539602176347,-0.3745175361633315,-1.9093833212331468,1.1603482489064838,-1.1419504286982374,0.3929153563715744,0.42068372010834665,86.92297764781058,64.30170856995517,0.7674328925349073,3,-0.20741844177246094,0.6758565902709961,1.3412256240844727,1.517181396484375,2.670797348022461,1,0.13453771587969166,-1.7200615465200026,19.62313270568848,-1.8771806395106485,19.45067405700684,3.3199659541035125,19.3015193939209,0.13453771587969166
1515,2004-03-31,19.832881927490234,19.907459259033203,19.5299129486084,19.613811492919922,2799997.0,0.011409571317213096,1.0506277971158628,6.714369227172484,43.91025241671746,29.575791212784857,-0.4729806939097472,0.2876729525759387,0.8552423991938731,1.260879281774578,24.372417093665245,0.3775463104248047,-0.8770331138556173,-0.1027764320373521,-1.5903833056529457,1.3848304415782415,-0.8465798688451507,0.6410270047704465,0.08822991108579359,90.96043630344266,62.812034115328515,0.743803436807797,3,-0.40784454345703125,0.45212459564208984,1.1303114891052246,1.2934494018554688,1.9296855926513672,2,0.11374849468299231,1.3871112519140398,19.609149932861328,-1.7200615465200026,19.62313270568848,-1.8771806395106485,19.45067405700684,0.11374849468299231
1516,2004-04-01,20.35958480834961,20.37356758117676,19.80957794189453,19.80957794189453,4150543.0,0.026557052211827914,-1.0508458118614925,2.5106394093473567,50.495071281351095,31.96815637072089,-0.9881459873747644,-0.30302327997584655,0.29414114825338444,0.7306895840869743,25.155649922770486,0.5639896392822301,-0.8111325043108124,0.45468950271606445,-0.96639259855991,1.875771603992039,-0.255851547921921,1.16523055335405,-1.4169692993164062,98.73953769867165,65.47426546324489,0.710541050637987,4,-0.7014932632446289,-0.07457828521728516,0.6036086082458496,0.7667465209960938,1.0906906127929652,3,0.07967024679683488,1.0506277971158628,19.832881927490234,1.3871112519140398,19.609149932861328,-1.7200615465200026,19.62313270568848,0.07967024679683488
1517,2004-04-02,20.74645233154297,20.76043510437012,20.387550354003906,20.3922119140625,3455639.0,0.019001739320081867,-1.051276939542126,0.6440654455163995,70.51280117568433,36.71205307245286,-1.2842815073960878,-0.7623848292933388,-0.11837981521072294,0.3404655831345309,26.63957531124186,0.40085029602051137,-0.7788757992682847,0.8627649307250991,-0.48979140614172323,2.2153212675919214,0.1864867622916897,1.5390430991585085,-1.775217781066896,98.89709477522881,59.31972214549408,0.6762781684334105,4,-0.838994026184082,-0.46144580841064453,0.21674108505249023,0.3798789978027344,1.0440807342529297,4,0.07526406815924358,-1.0508458118614925,20.35958480834961,1.0506277971158628,19.832881927490234,1.3871112519140398,19.609149932861328,0.07526406815924358
1518,2004-04-05,20.88162422180176,20.9002685546875,20.695180892944336,20.695180892944336,1721276.0,0.006515421918825037,-1.2,0.5263186233335587,71.60492034032407,41.5676902624561,-1.2588187648194271,-0.9870773252216942,-0.27365547668232537,0.20358224794717117,27.430949358896395,0.20508766174316406,-0.711279631265004,1.0226405143737836,-0.22949598522980352,2.2747770139773706,0.39657226457199,1.648708764175577,-1.838821649169926,98.6754957913966,52.85959595920761,0.6260682498017941,4,-0.8902654647827184,-0.5966176986694371,0.04078435897826793,0.24470710754394176,1.0440807342529261,0,0.070312482159959,-1.051276939542126,20.74645233154297,-1.0508458118614925,20.35958480834961,1.0506277971158628,19.832881927490234,0.070312482159959
1519,2004-04-06,20.80704689025879,20.87230110168457,20.671876907348636,20.848997116088867,1477556.0,-0.003571433464697127,3.5263838035751944,-0.22500255754475273,66.88739478490852,46.1464014320612,-1.019645751124827,-0.9788379724320748,-0.21715717699935055,0.26714062283215867,29.09874607936781,0.209747314453125,-0.5901476368595091,0.9583175659179695,-0.2568697920110914,2.1735049238470303,0.35072388695343903,1.5659112448824999,-1.6527963587036147,93.19726470887076,43.67092676071172,0.6075936789645302,4,-0.8156881332397461,-0.5220403671264648,0.08389949798583984,0.31928443908691406,1.0906925201416016,1,0.08086921807315783,-1.2,20.88162422180176,-1.051276939542126,20.74645233154297,-1.0508458118614925,20.35958480834961,0.08086921807315783
1520,2004-04-07,20.695180892944336,20.80704689025879,20.53204345703125,20.80704689025879,1405684.0,-0.005376351478634134,3.9166581415174764,2.666636355369646,69.89619720124635,51.13140535052783,-0.7417243444348429,-0.914984997353578,-0.12068525543619302,0.36521585551783176,29.98596084826626,0.27500343322753906,-0.42861288430042066,0.8471507072448716,-0.3659666101014878,2.060268024591231,0.24059204857169192,1.4537093659180513,-1.4361692800012236,81.19653187277471,26.54098296577692,0.6065586586731798,4,-0.6129312515258789,-0.4101743698120117,0.20508766174316406,0.4311504364013672,1.3656959533691442,2,0.07657659027661623,3.5263838035751944,20.80704689025879,-1.2,20.88162422180176,-1.051276939542126,20.74645233154297,0.07657659027661623
1521,2004-04-08,20.816368103027344,20.858318328857425,20.723148345947266,20.788402557373047,2325857.0,0.005855817869382607,1.4166410912190064,-0.24999147485080989,80.22388857333038,57.39030033710114,-0.6989328946396185,-1.0399315843058758,-0.24114936448270186,0.23243988932501836,29.875430324335483,0.1631374359130895,-0.2549365977192899,0.936875724792479,-0.34401630539603545,2.2177677549809935,0.2964297096982236,1.5773217398867345,-1.458881073579569,83.63614719580971,21.835478963353324,0.6404460150942568,4,-0.6199226379394531,-0.5313615798950195,0.08390045166015625,0.3099632263183594,0.6991634368896484,3,0.045454587103340716,3.9166581415174764,20.695180892944336,3.5263838035751944,20.80704689025879,-1.2,20.88162422180176,0.045454587103340716
1522,2004-04-12,20.86764144897461,21.058744430541992,20.75577545166016,20.76509666442871,1945688.0,0.002463126405792604,-4.000015738861056,3.6668258082117036,91.11571610468248,64.1661209360208,-0.5901304417783209,-1.1052899995455618,-0.30686653521871676,0.17288411993805752,29.91323418378119,0.3029689788818324,-0.06258732735100381,0.9611147880554185,-0.38090638162229595,2.303135957733133,0.2901042032165613,1.6321253728942757,-1.4175875280124508,63.716987213146815,-4.799261408549974,0.671010584838857,4,-0.5919580459594727,-0.5826349258422852,0.032627105712890625,0.25868988037109375,1.2771339416503906,0,0.02792045155618661,1.4166410912190064,20.816368103027344,3.9166581415174764,20.695180892944336,3.5263838035751944,20.80704689025879,0.02792045155618661
1523,2004-04-13,20.643909454345703,20.970184326171875,20.615943908691406,20.93289566040039,1986236.0,-0.010721479721413352,-1.0540600322944547,-2.818146308799732,82.46628374089809,69.6791695132381,-0.23062678200450648,-0.838654692638201,-0.08635120031171084,0.3870230475172107,28.689763059037265,0.35424041748046875,0.12934925201049197,0.6828481674194329,-0.6870749196820825,2.052771254520948,-0.002113376131323008,1.3678097109701888,-1.0651602926171577,21.238995737715605,-52.03145216747513,0.6849615435507574,4,-0.3495807647705078,-0.3589029312133789,0.28432559967041016,0.482421875,1.5614604949951172,1,0.05554294907105506,-4.000015738861056,20.86764144897461,1.4166410912190064,20.816368103027344,3.9166581415174764,20.695180892944336,0.05554294907105506
1524,2004-04-14,20.741792678833008,20.75111389160156,20.57865333557129,20.601959228515625,1624303.0,0.004741506191149325,1.1764897035637871,-0.48387586461798404,82.69963249137223,73.98910063264418,-0.16868785826505217,-0.8904147529913331,-0.1875821640096973,0.2889494260695997,27.29435760279044,0.17246055603026988,0.3307119503885616,0.7224678993225098,-0.6773857016412634,2.122321500286283,0.022541098840623164,1.4223946998043964,-1.0446438955993855,39.82320754102041,-38.36552780558851,0.6999268004818862,4,-0.3076314926147461,-0.6129331588745117,0.30063915252685547,0.3845386505126953,1.5801048278808594,2,0.05707858985736869,-1.0540600322944547,20.643909454345703,-4.000015738861056,20.86764144897461,1.4166410912190064,20.816368103027344,0.05707858985736869
1525,2004-04-15,20.75577545166016,21.02145767211914,20.671876907348636,20.835012435913086,1626019.0,0.0006741352130774647,-1.8302230595211966,-0.566652571849442,81.57894518853772,77.44286440010934,-0.04245566285689506,-0.8785930554513719,-0.20617154471748123,0.2741858069816807,26.16845887177137,0.34958076477050426,0.500292268534281,0.6914712905883817,-0.7436766771655279,2.1266192583422914,-0.02610269328857484,1.4090452744653383,-0.9496990166418691,36.89343917109718,-43.08554866517276,0.7175739838769553,4,-0.032628059387210584,-0.7201375961303746,0.2866563796997035,0.3705558776855433,1.8784141540527308,3,0.05501909390954074,1.1764897035637871,20.741792678833008,-1.0540600322944547,20.643909454345703,-4.000015738861056,20.86764144897461,0.05501909390954074
1526,2004-04-16,20.876962661743164,20.937557220458984,20.690519332885746,20.75577545166016,967373.0,0.00583872235297811,1.0384654731457508,-1.5294273403461711,81.35244870646693,78.6472696813074,-0.09223430536982136,-0.949722982455242,-0.3305018559819004,0.15671014809254302,24.775812307833117,0.24703788757323863,0.6694933936632061,0.7499670028686509,-0.7133035324040762,2.213237538141378,0.01833173523228737,1.4816022705050145,-0.9706727870829788,62.13598404487776,-18.051022429059103,0.7316352676363631,4,-0.08156871795654297,-0.8762826919555664,0.16546916961669922,0.24936866760253906,1.8784141540527344,4,0.05670912017962393,-1.8302230595211966,20.75577545166016,1.1764897035637871,20.741792678833008,-1.0540600322944547,20.643909454345703,0.05670912017962393
1527,2004-04-19,20.956201553344727,20.97484588623047,20.741792678833008,20.876962661743164,1061128.0,0.00379551819320767,2.9999672635610697,0.6538552339581852,80.55556041319444,79.64178524495969,-0.15487847981933456,-0.9475916903114978,-0.42269659243888924,0.07870432046944131,22.982282025074696,0.23305320739746094,0.7903847582884822,0.7467047691345208,-0.7077422716044559,2.2011518098734975,0.019481248765032433,1.4739282895040091,-0.9577153142139956,85.26299013167812,6.020616499414473,0.7272235203694882,4,-0.16080760955810547,-0.9555215835571289,-0.05127143859863281,0.041950225830078125,2.162738800048828,0,0.02669042789784548,1.0384654731457508,20.876962661743164,-1.8302230595211966,20.75577545166016,1.1764897035637871,20.741792678833008,0.02669042789784548
1528,2004-04-20,20.569332122802734,20.99349021911621,20.569332122802734,20.965524673461914,1642110.0,-0.018460856542021786,-1.1411714864793303,-4.999975929135375,68.79561580496629,79.85380980274387,0.2045436776238354,-0.46178661872373894,-0.06060796017554182,0.4609229125784964,20.52615858953457,0.42415809631347656,0.8465182367963955,0.2819952964782715,-1.0654233298108124,1.6294139227673554,-0.3917140166662705,0.9557046096228135,-0.4860252283591038,0.0,-75.03754167645872,0.6737093131445426,4,0.22606182098388672,-0.5686521530151367,0.3355979919433594,0.4288196563720703,2.4097766876220703,1,0.07659185327051832,2.9999672635610697,20.956201553344727,1.0384654731457508,20.876962661743164,-1.8302230595211966,20.75577545166016,0.07659185327051832
1529,2004-04-21,20.681198120117188,20.741792678833008,20.219751358032227,20.62526512145996,2082351.0,0.005438484664771481,4.894705103216566,-0.14117630067543172,67.36640625244036,79.5727219195432,0.08152155610772027,-0.47115945078947874,-0.19391135383834524,0.3423300843937156,18.106519163575737,0.5220413208007812,0.8060528513586718,0.31345767974853445,-0.9156047877902296,1.5425201472872985,-0.3010735540208458,0.9279889135179147,-0.5198562227856875,57.55808005709867,-14.826466015695424,0.6145312337693819,4,-0.041950225830078125,-0.6805181503295898,-0.12351799011230469,-0.03029632568359375,2.321216583251953,2,0.07369842986712793,-1.1411714864793303,20.569332122802734,2.9999672635610697,20.956201553344727,1.0384654731457508,20.876962661743164,0.07369842986712793
1530,2004-04-22,22.31257438659668,22.47105026245117,21.151966094970703,21.20789909362793,6610061.0,0.07888209653059741,-1.1685810058668715,19.74997442455243,77.52954657521056,79.27335058641879,-1.4486400902886096,-1.9526537257163916,-1.814836795870562,-1.2853874093366144,16.445570398396157,1.7898521423339808,0.7881903474534262,1.7861242294311523,0.4140262787475102,3.1582221801147945,1.1000752540893295,2.472173204772975,-2.092823028564453,92.96069146822637,22.922182332551714,0.6860489753418213,4,-0.9671735763549805,-1.6057415008544922,-1.7805309295654297,-1.6873092651367188,0.6805171966552734,3,0.00041784152539503516,4.894705103216566,20.681198120117188,-1.1411714864793303,20.569332122802734,2.9999672635610697,20.956201553344727,0.00041784152539503516
1531,2004-04-23,22.06553840637207,22.3731689453125,21.93036651611328,22.093503952026367,3077615.0,-0.011071603659190687,-1.9687468030690538,-0.025315625172661473,69.35706252704489,76.85572241112573,-1.123972637588487,-1.5683365039972301,-1.5589532674517557,-1.0376549299556501,14.93836471530425,0.44280242919921875,0.7947951947947658,1.400887298583985,-0.008027770674836177,2.8098023678428063,0.6964297639545762,2.105344833213394,-1.8457870483398438,81.98764920628075,14.955155457255401,0.7044575346294097,4,-0.7201375961303711,-1.3587055206298828,-1.5334949493408203,-1.4402732849121094,0.8995876312255859,4,0.025771009474965023,-1.1685810058668715,22.31257438659668,4.894705103216566,20.681198120117188,-1.1411714864793303,20.569332122802734,0.025771009474965023
1532,2004-04-26,22.14011573791504,22.26596450805664,21.953672409057614,22.000282287597656,1820609.0,0.003379810189513943,-1.6800068747083874,-5.000204610557905,68.80224095383014,75.33749543478484,-1.1164769381324398,-1.5084350314655666,-1.6245355894689517,-1.111913686485849,14.372845244653782,0.312292098999027,0.8083954115497889,1.3409925460815444,-0.09321720962723745,2.7752023017903262,0.6238876682271552,2.0580974239359335,-1.6952344894409173,85.30028492056042,21.35045011800488,0.7171048778543905,4,-0.7947149276733398,-1.4332828521728516,-1.608072280883789,-1.5148506164550781,1.221200942993164,0,0.027789424642763905,-1.9687468030690538,22.06553840637207,-1.1685810058668715,22.31257438659668,4.894705103216566,20.681198120117188,0.027789424642763905
1533,2004-04-27,22.3731689453125,22.517662048339844,22.08418273925781,22.144775390625,3024623.0,0.0105262867708662,-1.480008729812279,1.6333256039174497,72.34043479420166,74.18647346843255,-1.205175700320698,-1.6073062628109724,-1.8437468499842602,-1.338526742226108,14.015959531340489,0.4334793090820348,0.7960731036119775,1.4365439414978027,-0.049324945229713535,2.922412828225319,0.6936094981340446,2.179478384861561,-1.7256707954406743,93.71197916277588,32.07947726822349,0.7429344433637579,4,-1.0044622421264648,-1.6430301666259766,-2.012420654296875,-1.84112548828125,0.894927978515625,1,0.03333329354924941,-1.6800068747083874,22.14011573791504,-1.9687468030690538,22.06553840637207,-1.1685810058668715,22.31257438659668,0.03333329354924941
1534,2004-04-28,22.2473201751709,22.489696502685547,22.168081283569336,22.377830505371094,2335297.0,-0.005624986359742734,-1.2258024063941708,-0.5714273784072689,72.05299865367897,73.12803496455936,-0.9424141923702152,-1.3425096839245398,-1.7029791765808469,-1.212486051256235,13.570782275531151,0.32161521911621094,0.7591207618919213,1.1787866592407212,-0.27902820247465954,2.636601520956102,0.4498792283830326,1.9076940900984098,-1.375402357482912,80.20482725294616,20.177611915116046,0.7289074308576898,4,-0.8786134719848633,-1.4612483978271484,-2.0869979858398438,-1.8690919876098633,1.2911186218261719,2,0.03289333859053367,-1.480008729812279,22.3731689453125,-1.6800068747083874,22.14011573791504,-1.9687468030690538,22.06553840637207,0.03289333859053367
1535,2004-04-29,22.088842391967773,22.331218719482425,22.03757095336914,22.303253173828125,2510364.0,-0.0071234549579590745,1.1724179289811103,1.6428644501278773,67.88990973297459,71.63219730083799,-0.6425231170481069,-1.060739975052332,-1.525105875010766,-1.0569686808823988,13.738043077865026,0.2936477661132848,0.75720897212247,0.9075108528137221,-0.4958341950572809,2.310855900684725,0.2058383288782224,1.6091833767492218,-1.0194352666015654,26.984008417989557,-28.815218935891167,0.7016725239355011,4,-0.7201356887817383,-1.2887868881225586,-2.017080307006836,-1.7106142044067383,1.7479038238525355,3,0.04135899451813607,-1.2258024063941708,22.2473201751709,-1.480008729812279,22.3731689453125,-1.6800068747083874,22.14011573791504,0.04135899451813607
1536,2004-04-30,21.981637954711914,22.242658615112305,21.860450744628906,22.163419723510746,2189408.0,-0.004853329810295626,1.2465665885623955,0.8478200919822606,65.4193482981969,69.95039595472714,-0.4047001285391687,-0.8704110966091321,-1.408668065251927,-0.9484660867026022,14.99748322587532,0.38220787048339844,0.7490767310211588,0.7192037582397468,-0.6716091153809778,2.1100166318604714,0.02379732142938451,1.414610195050109,-0.7384402385888684,18.439611339416313,-34.85615816564409,0.6954064368103631,4,-0.6129312515258789,-1.1815824508666992,-1.9856185913085938,-1.603409767150879,1.8830757141113246,4,0.046013569626790485,1.1724179289811103,22.088842391967773,-1.2258024063941708,22.2473201751709,-1.480008729812279,22.3731689453125,0.046013569626790485
1537,2004-05-03,22.30791473388672,22.368507385253906,22.04689216613769,22.04689216613769,2009407.0,0.014843151354190454,-1.464271360823045,-1.4359116949614839,72.3964991944204,70.35049410911094,-0.5800732186837259,-1.131733627624314,-1.7194757959794984,-1.2730227608892157,16.075339509056853,0.3868694305419922,0.7634474153860467,0.9674074172973626,-0.4757686242143393,2.4105834588090644,0.24581939654150986,1.6889954380532153,-0.911781297897658,68.08525457964755,10.291086889413762,0.7215880207558516,5,-0.9392080307006836,-1.4169683456420898,-2.367827892303467,-1.9296865463256836,1.3610324859619176,0,0.029460902623614782,1.2465665885623955,21.981637954711914,1.1724179289811103,22.088842391967773,-1.2258024063941708,22.2473201751709,0.029460902623614782
1538,2004-05-04,22.349863052368164,22.59223937988281,22.200708389282227,22.34054183959961,2200135.0,0.0018804231135831628,-1.709668477292353,0.03571037113356814,71.97451963676929,70.8625067073697,-0.3831886847942805,-1.1152233805441725,-1.7489052293306173,-1.3109056758043067,17.041221725464048,0.3915309906005824,0.7789763735849071,0.9359437942504876,-0.5574476273313245,2.4293352158322996,0.18924808345958155,1.6826395050413936,-0.8191461828970077,66.87891614625178,6.530165049783925,0.7466957107909064,5,-0.47776031494140625,-1.3074321746826172,-2.4890146255493164,-1.971634864807129,0.9928092956542969,1,0.045255473206707864,-1.464271360823045,22.30791473388672,1.2465665885623955,21.981637954711914,1.1724179289811103,22.088842391967773,0.045255473206707864
1539,2004-05-05,22.489696502685547,22.610883712768555,22.182064056396484,22.321897506713867,2331006.0,0.0062565685521087655,1.0909188138517267,18.001841620626152,72.90641337444222,70.34882524061766,-0.2676553309257521,-1.183196561460118,-1.8815494597059441,-1.4455960600701587,18.127147991683586,0.4288196563720703,0.8055954363220899,0.9916447639465318,-0.5467051605817375,2.529994688474801,0.22246980168239716,1.7608197262106664,-0.8103664817567591,83.8510279760982,19.68704405102578,0.7691749622641342,5,-0.2540292739868164,-1.437943458557129,-2.628848075866699,-2.1114683151245117,0.9275531768798828,2,0.03461142399363326,-1.709668477292353,22.349863052368164,-1.464271360823045,22.30791473388672,1.2465665885623955,21.981637954711914,0.03461142399363326
1540,2004-05-06,22.27994728088379,22.415117263793945,21.99562263488769,22.3731689453125,1404611.0,-0.009326458530763637,3.736886313953153,-0.5555555555555556,68.11071158791268,70.21034180293631,-0.07042714267774741,-0.8944943159619285,-1.664195381451819,-1.2324666339589037,19.43866937578944,0.4940738677978551,0.8902015711816134,0.7026572227478027,-0.8247869547135842,2.2301014002091897,-0.06106486598289251,1.466379311478498,-0.451568669260638,55.900600595257764,-8.167962912703281,0.7637220887306941,5,-0.044280052185058594,-1.2095489501953125,-2.4365782737731934,-1.901719093322754,1.2351856231689418,3,0.05648539021423393,1.0909188138517267,22.489696502685547,-1.709668477292353,22.349863052368164,-1.464271360823045,22.30791473388672,0.05648539021423393
1541,2004-05-07,21.7625675201416,22.22867584228516,21.74392318725586,22.093503952026367,1716985.0,-0.023221767727704568,-1.6329148019227775,3.549994884910486,59.35134613836262,69.16024237899548,0.4464004285870473,-0.3189455821115672,-1.1411591428973722,-0.714978587310263,20.469398015420254,0.5360240936279297,0.9739509661529979,0.13796749114990092,-1.3483007425429925,1.6242357248427943,-0.6051666256965476,0.8811016079963494,0.8483161926269531,2.1505400000440007,-56.790048778965286,0.7431341168464474,5,0.41483592987060547,-0.5523366928100586,-1.907545566558838,-1.3843393325805664,1.6406993865966797,4,0.09530946630074877,3.736886313953153,22.27994728088379,1.0909188138517267,22.489696502685547,-1.709668477292353,22.349863052368164,0.09530946630074877
1542,2004-05-10,21.450275421142575,21.77189064025879,21.44095230102539,21.646041870117188,2310196.0,-0.01434996577081249,-2.086928674364403,0.591553029866413,60.39603559251374,67.83308691214127,0.7269998425012609,0.04135429367823917,-0.8250698571609831,-0.40550942190698436,20.85482937903637,0.33093833923339844,0.862289264489096,-0.20345630645752166,-1.6495506949155043,1.242638082000461,-0.9265035006865112,0.5195908877714679,1.1432690811157258,0.7968945891702118,-62.88944358778165,0.7230471942289906,5,0.5756425857543981,-0.03495788574218395,-1.4787263870239222,-1.0720472335815394,1.8457870483398509,0,0.11255977838405107,-1.6329148019227775,21.7625675201416,3.736886313953153,22.27994728088379,1.0909188138517267,22.489696502685547,0.11255977838405107
1543,2004-05-11,21.7905330657959,21.827823638916016,21.45493698120117,21.487564086914066,1408902.0,0.01586262357815449,-1.0253295692937048,-1.5476042011730087,62.421698434374456,66.76294244332965,0.3301194638089022,-0.2198695395624064,-1.1599024198833234,-0.7458958506684041,21.674098007048197,0.37754821777344105,0.8118663545268916,0.07947015762329102,-1.2867681627925762,1.4457084780391583,-0.6036490025846426,0.7625893178312246,0.7569077484130844,29.880449508543627,-33.15256368801732,0.6831191602079332,5,0.23538494110107422,-0.3752155303955078,-1.694300651550293,-1.4123048782348633,1.482223510742191,1,0.08620322175602224,-2.086928674364403,21.450275421142575,-1.6329148019227775,21.7625675201416,3.736886313953153,22.27994728088379,0.08620322175602224
1544,2004-05-12,21.925704956054688,21.953672409057614,21.57146453857422,21.69731330871582,2045236.0,0.006203239262235538,1.6885133730018065,0.7538449915954836,43.48508704816125,64.05129547835038,0.1615136744532002,-0.27594587263154224,-1.2834587873498613,-0.8785512016905486,22.722160341950225,0.3822078704833949,0.7604541798178488,0.15544643402099467,-1.1344240589517085,1.4453169269936978,-0.4894888124653569,0.8003816805073463,0.5774763176269531,49.76083862138101,-9.094646005839266,0.6449352464863517,5,0.10021305084228516,-0.5103874206542969,-1.787522315979004,-1.6290464401245117,1.267812728881836,2,0.06462585329902848,-1.0253295692937048,21.7905330657959,-2.086928674364403,21.450275421142575,-1.6329148019227775,21.7625675201416,0.06462585329902848
1545,2004-05-13,21.89773941040039,21.953672409057614,21.627397537231445,21.80917739868164,2132125.0,-0.0012754684836974173,2.2557811994443235,0.3877637941257527,46.9491493683985,61.99905115281723,0.17826719964561732,-0.16658139298164798,-1.245766357667069,-0.8528949042334766,23.216113768842543,0.3262748718261683,0.6675955649884671,0.07038269042968892,-1.1282796661134178,1.2690450469727956,-0.5289484878418627,0.6697138687012405,0.5629527043750002,57.98825164530209,1.9737821097830164,0.5993311782715528,5,0.12817859649658203,-0.482421875,-1.759556770324707,-1.6127328872680664,1.3423900604248047,3,0.06939119334132471,1.6885133730018065,21.925704956054688,-1.0253295692937048,21.7905330657959,-2.086928674364403,21.450275421142575,0.06939119334132471
1546,2004-05-14,22.06087684631348,22.14011573791504,21.68332862854004,21.89773941040039,1640393.0,0.0074499669968493,1.840581429139065,1.8420701240524178,48.60425925353545,59.355468937163344,0.030789706761318314,-0.24925464854688073,-1.4029409573353462,-1.0142161626828177,23.863978116067624,0.456787109375,0.5836766504916859,0.17432441711425994,-0.9407360728560157,1.2893849070845356,-0.38320582787087787,0.7318546620993978,0.35902567591191215,88.66661392448279,34.854749305878656,0.5575302449851384,5,-0.03495883941650746,-0.6455593109130895,-1.8772487640380895,-1.775870323181156,1.2398452758789062,4,0.06592013852714418,2.2557811994443235,21.89773941040039,1.6885133730018065,21.925704956054688,-1.0253295692937048,21.7905330657959,0.06592013852714418
1547,2004-05-17,21.515531539916992,21.925704956054688,21.515531539916992,21.860450744628906,1579249.0,-0.02472001952577052,-1.378373894722872,-2.1142860483333066,36.390546334595115,55.401694125810664,0.5050237929755923,0.3585245246376516,-0.8641578758814035,-0.47385419083768454,24.302526745909798,0.5453453063964879,0.5113232992334531,-0.39898738861084126,-1.441496583701145,0.6435218064794626,-0.9202419861559932,0.12226720893431064,0.8652129734604017,8.84361316256161,-38.27205356408908,0.521254597545151,5,0.5103864669799805,-0.10021400451660156,-1.2748055458068848,-1.230525016784668,1.775869369506836,0,0.08773826309236377,1.840581429139065,22.06087684631348,2.2557811994443235,21.89773941040039,1.6885133730018065,21.925704956054688,0.08773826309236377
1548,2004-05-18,22.144775390625,22.191387176513672,21.580785751342773,21.580785751342773,1636317.0,0.029246028597554874,-1.1652930573263487,-1.635135508773094,48.59692352981398,52.70063969862976,-0.17474770940564,-0.15456396581343768,-1.499398981730657,-1.1036542869135957,25.46638944671259,0.6758556365966797,0.4692694280573946,0.1514842987060554,-0.6797241019545339,0.9826926993666447,-0.2641199016242375,0.5670884990363483,0.19837743425831533,93.103292572451,48.100579716096064,0.41560420033029444,5,-0.21674060821533203,-0.7294578552246094,-1.8644304275512695,-1.8597688674926758,1.0394210815429688,1,0.051989106168348176,-1.378373894722872,21.515531539916992,1.840581429139065,22.06087684631348,2.2557811994443235,21.89773941040039,0.051989106168348176
1549,2004-05-19,22.20536994934082,22.6015625,22.14011573791504,22.186725616455078,3999505.0,0.0027362914117192716,-7.2501321420655085,0.03305793508808122,51.638279546363826,50.870369471790994,-0.312810805760801,-0.10025688624052975,-1.5536897992911278,-1.163490861376495,27.421287283865208,0.46144676208496094,0.36691366919838586,0.13587026596069407,-0.4240253374992342,0.6957658694206224,-0.14407753576927007,0.4158180676906582,-0.7644176483154297,63.51922134624065,15.566518952790453,0.27994780172996353,5,-0.184112548828125,-0.7900524139404297,-1.9157023429870605,-1.920363426208496,1.10467529296875,2,0.04806885134687677,-1.1652930573263487,22.144775390625,-1.378373894722872,21.515531539916992,1.840581429139065,22.06087684631348,0.04806885134687677
1550,2004-05-20,22.321897506713867,22.38715171813965,22.17274284362793,22.20536994934082,1971433.0,0.005247719701986231,-1.3589700543512475,6.25002557544757,54.77125553500303,50.36147051586215,-0.47244452339973364,-0.22772578582315006,-1.652662434098616,-1.2790216977108315,26.933392036353137,0.21440887451171875,0.26197339115206475,0.25193166732788086,-0.3088309085738423,0.812694243229604,-0.028449620622982508,0.5323129552787442,-0.8577330017089828,74.24889311951499,21.630929633485003,0.280381287950862,5,-0.3006401062011719,-0.9065799713134766,-2.0403871536254883,-2.036890983581543,0.9508590698242223,3,0.0390477636572113,-7.2501321420655085,22.20536994934082,-1.1652930573263487,22.144775390625,-1.378373894722872,21.515531539916992,0.0390477636572113
1551,2004-05-21,22.63418960571289,22.839275360107425,22.55028915405273,22.582916259765625,2565072.0,0.013990392120790451,-3.9599633351882177,0.44001047566045765,54.593171060729226,49.71670779010831,-0.7242581617879225,-0.5219945624623428,-1.9265793391609591,-1.5896073489628506,26.655325814767767,0.5173778533935582,0.13990312960402562,0.535791206359864,-0.07908067811794339,1.1506630908376714,0.2283552641209603,0.8432271485987677,-1.1472771408081037,84.50714169415112,32.44755611065946,0.30743594223890436,5,-0.48708343505859375,-1.1046762466430664,-2.2547969818115234,-2.3491830825805664,0.6152610778808594,4,0.026770998903330012,-1.3589700543512475,22.321897506713867,-7.2501321420655085,22.20536994934082,-1.1652930573263487,22.144775390625,0.026770998903330012
1552,2004-05-24,22.7553768157959,22.83461570739746,22.52232360839844,22.783344268798828,2640806.0,0.005354166073276101,3.7857069784434967,-0.5454579272375567,55.58408512363959,48.95697297780444,-0.7161598558983542,-0.6268642373947557,-2.01169981421954,-1.7086637862256921,26.333448627259813,0.3122920989990199,0.05149355939988709,0.6262153625488267,-0.05538852097474489,1.3078192460723983,0.2854134207870409,0.9670173043106125,-1.214369835083005,93.33339395675402,41.3659400272649,0.3408019417617855,5,-0.5779733657836914,-1.2258634567260742,-2.357339859008789,-2.470370292663574,0.5919570922851527,0,0.023965558154059208,-3.9599633351882177,22.63418960571289,-1.3589700543512475,22.321897506713867,-7.2501321420655085,22.20536994934082,0.023965558154059208
1553,2004-05-25,23.118940353393555,23.132923126220703,22.657493591308594,22.81597137451172,2721689.0,0.01597703876937273,1.8732543730728222,-10.832912773647957,58.16201767758858,50.587743047740815,-0.9738870395766774,-0.9820415346982188,-2.3092846264208475,-2.0679608147416744,25.82506767289946,0.4754295349121094,0.04755882670708189,0.9524903297424316,0.144753117134659,1.7602275423502043,0.5486217234385435,1.3563589360463197,-1.526002637504881,98.59159258967527,48.56459982016878,0.4038686063038867,5,-0.794713020324707,-1.4426031112670898,-2.7209033966064453,-2.8339338302612305,0.08390045166015625,1,0.0074597085071399505,3.7857069784434967,22.7553768157959,-3.9599633351882177,22.63418960571289,-1.3589700543512475,22.321897506713867,0.0074597085071399505
1554,2004-05-26,22.979108810424805,23.16555213928223,22.871904373168945,22.97444725036621,1793791.0,-0.0060483543290177355,-1.8000145496872155,0.015386261906410733,59.236463876794026,51.95300021534032,-0.7475264908709214,-0.8269746576618786,-2.1044902079499614,-1.9242604331904403,25.304266672937644,0.2936477661132848,0.06467104623990849,0.7760693550109856,-0.10962820106419358,1.6617669110861648,0.333220576973396,1.2189181330485752,-1.293771969916211,81.22063021835912,30.617340948055862,0.4428487780375896,5,-0.6385669708251953,-1.2864570617675781,-2.5810718536376953,-2.6941022872924805,0.24703788757324574,2,0.008924961513308238,1.8732543730728222,23.118940353393555,3.7857069784434967,22.7553768157959,-3.9599633351882177,22.63418960571289,0.008924961513308238
1555,2004-05-27,23.00241470336914,23.08165168762207,22.7553768157959,23.01639747619629,1853649.0,0.0010142209228654053,3.516190350471916,-2.9995908346972175,68.83856155772696,54.20125602691715,-0.6678911837349162,-0.8203905939065095,-2.070238833101932,-1.9453833005472063,24.984891912690674,0.3262748718261719,0.04836146035618327,0.7536966323852532,-0.19890809188276748,1.7063013566532739,0.27739427025124286,1.2299989945192635,-1.198660638958657,74.63771768815347,17.165824528436147,0.47630236213401006,5,-0.6618728637695312,-0.8436555862426758,-2.682450771331787,-2.7174081802368164,0.2656822204589844,3,0.013373836743121315,-1.8000145496872155,22.979108810424805,1.8732543730728222,23.118940353393555,3.7857069784434967,22.7553768157959,0.013373836743121315
1556,2004-05-28,22.993091583251953,23.17953491210937,22.871904373168945,22.960464477539066,958577.0,-0.0004053104961985188,-1.9333442455986858,-2.333378802345947,75.8190546717397,58.58220139771099,-0.5726471298092406,-0.7709327794957908,-1.9947668620844894,-1.9322718579986287,25.17224869538857,0.30763053894042613,0.11980177873059716,0.693800830841063,-0.30535914038091505,1.6929608020630411,0.194220845230074,1.193380816452052,-1.0803936728517307,71.63114392514709,6.7014848141111685,0.49957998561098815,5,-0.6129312515258789,-0.6828479766845703,-1.9669747352600098,-2.2862586975097656,-0.3029689788818324,4,0.012163000885441644,3.516190350471916,23.00241470336914,-1.8000145496872155,22.979108810424805,1.8732543730728222,23.118940353393555,0.012163000885441644
1557,2004-06-01,22.965126037597656,23.17487335205078,22.76003837585449,22.993091583251953,1290045.0,-0.0012162586119852659,1.1190506347613616,-0.8571261545657428,71.9512742842599,61.17712925931609,-0.3547367575839786,-0.728559732448467,-1.889395654551727,-1.900344451563086,25.055626612511677,0.4148349761962926,0.18630627734982141,0.6329747200012221,-0.40966252301542383,1.675611963017868,0.11165609849290092,1.1542933415095433,-0.9257444270265189,58.928754110340186,-10.003360230411609,0.5213186215083222,6,-0.3053007125854492,-0.6548824310302734,-1.939009189605713,-2.2582931518554688,-0.15381622314453125,1,0.012380713501445983,-1.9333442455986858,22.993091583251953,3.516190350471916,23.00241470336914,-1.8000145496872155,22.979108810424805,0.012380713501445983
1558,2004-06-02,23.361316680908203,23.449878692626953,22.99775314331055,23.063007354736328,3238522.0,0.01725183840323452,-1.108707255453173,-10.667030418769608,74.44448341666887,63.7111519115722,-0.6260491169383116,-1.1015674952677301,-2.1925143355124703,-2.2938015452684155,24.75611731523104,0.4847526550292969,0.2521115622552088,0.9785926818847663,-0.1612507713419511,2.1184361351114838,0.4086709552714076,1.548514408498125,-1.207919740183243,87.24812492619172,15.23453343284423,0.5699217266133586,6,-0.5500059127807617,-0.9159011840820312,-2.3351998329162598,-2.6544837951660156,-0.4008522033691371,2,-0.0005985438671176624,1.1190506347613616,22.965126037597656,-1.9333442455986858,22.993091583251953,3.516190350471916,23.00241470336914,-0.0005985438671176624
1559,2004-06-03,23.268096923828125,23.379961013793945,23.24945068359375,23.286739349365234,2237895.0,-0.003990346877847939,-3.666507535974903,-0.062493606138107415,72.82614359150315,65.71725058451666,-0.4092672162399609,-0.9982212185676502,-2.0073403381626562,-2.1948646251779387,24.413837670557374,0.1305103302001953,0.41632722852380155,0.8464529037475579,-0.3599817262793543,2.05288753377447,0.24323558873410178,1.449670218761014,-0.9591221728749275,73.8255899856915,0.03632224116624627,0.6032173150134554,6,-0.2819957733154297,-0.8226814270019531,-2.2186741828918457,-2.5379581451416016,-0.03262901306152344,3,-0.0028045318440971245,-1.108707255453173,23.361316680908203,1.1190506347613616,22.965126037597656,-1.9333442455986858,22.993091583251953,-0.0028045318440971245
1560,2004-06-04,23.53843879699707,23.77149200439453,23.35199546813965,23.4918270111084,3233802.0,0.011618563995755782,-1.571430241666764,-2.5003069367710253,73.76317197308418,67.84725068588943,-0.5463495439026609,-1.2326441873238245,-2.182794337758793,-2.4596454193255255,24.776976063255958,0.5033950805664062,0.5058827976855298,1.0538702011108398,-0.24888105894986623,2.356621461171546,0.4024945710804886,1.705245831141191,-1.0925555730430219,76.95858704527505,4.842543528745537,0.6513756300303526,6,-0.39153099060058594,-0.9322166442871094,-2.4610495567321777,-2.808300018310547,-0.4148368835449219,4,-0.013267324213484422,-3.666507535974903,23.268096923828125,-1.108707255453173,23.361316680908203,1.1190506347613616,22.965126037597656,-0.013267324213484422
1561,2004-06-07,23.83674621582031,23.888019561767575,23.58504867553711,23.58504867553711,3305459.0,0.012673203239855324,-1.4074203179702967,5.399869056387517,90.55381127216573,71.73277581350345,-0.7332436738042958,-1.4414982597625077,-2.3860504156155393,-2.7491866369646196,25.887347480840617,0.34958076477050426,0.5946220755442013,1.2484686851501436,-0.13971467267252535,2.6366520429728126,0.5543770062388091,1.9425603640614781,-1.2052777626045916,95.45441479099135,14.701368177595583,0.6940916789113349,6,-0.563989639282223,-1.1722602844238246,-2.752365112304684,-3.1066074371337855,-0.8762817382812429,0,-0.023855994725269003,-1.571430241666764,23.53843879699707,-3.666507535974903,23.268096923828125,-1.108707255453173,23.361316680908203,-0.023855994725269003
1562,2004-06-08,23.86471366882324,23.888019561767575,23.594371795654297,23.608354568481445,1838845.0,0.0011732915537090438,-1.065580808758394,1.0185204831693975,88.04132583539693,75.05269894214882,-0.6563225841582963,-1.348442957220918,-2.3214902269208615,-2.770666671081429,27.7994626544007,0.2936477661132777,0.6716783307378087,1.1557142257690387,-0.23570812313160516,2.5471365746696826,0.46000305131871855,1.8514254002193589,-1.0321970382392252,97.38214398957912,17.439855747446742,0.6957111744503219,6,-0.5430154800415004,-1.2002277374267543,-2.7803325653076136,-3.134574890136715,-0.87628173828125,1,-0.04921873695001,-1.4074203179702967,23.83674621582031,-1.571430241666764,23.53843879699707,-3.666507535974903,23.268096923828125,-0.04921873695001
1563,2004-06-09,23.668947219848636,24.00454521179199,23.664287567138672,23.73420333862305,3848038.0,-0.008203176107256294,-8.125195017774425,-0.2545496480811904,80.54477248336916,77.42028878732384,-0.418324242005081,-1.0590320922617344,-2.0391229482667903,-2.5706761013574244,29.760946737343986,0.34025764465331676,0.729976749345095,0.8660270690917997,-0.5179233398278562,2.2499774780114556,0.17405186463197353,1.558002273551626,-0.6675501202752514,55.55549942281582,-25.370987677947305,0.6919752044598276,6,-0.28898620605469105,-0.946198463439945,-2.5391206741333043,-2.938808441162113,-0.6385669708251953,2,-0.036234708600655585,-1.065580808758394,23.86471366882324,-1.4074203179702967,23.83674621582031,-1.571430241666764,23.53843879699707,-0.036234708600655585
1564,2004-06-10,23.34267234802246,23.599031448364254,23.319366455078125,23.58504867553711,3555187.0,-0.01378493385428492,1.0689728158491008,3.7142314324964194,69.58856617464055,77.50362263364758,-0.03917401985134106,-0.6547268315321659,-1.6278022922437714,-2.2405430129562625,31.168189832561943,0.34958076477051137,0.7725716371961511,0.46890382766723704,-0.8703182635247408,1.808125918859215,-0.2007072179287519,1.138514873263226,-0.1607085882497259,3.401432504433098,-75.13235281232244,0.6696110455959894,6,0.0396194458007777,-0.6199235916137695,-1.8854055404663086,-2.575244903564453,-0.2563591003417969,3,-0.016373783806110542,-8.125195017774425,23.668947219848636,-1.065580808758394,23.86471366882324,-1.4074203179702967,23.83674621582031,-0.016373783806110542
1565,2004-06-14,23.41724967956543,23.85073089599609,23.286739349365234,23.58504867553711,3998003.0,0.0031948926168809955,-1.6304370065606417,0.6923076923076923,66.53544607349164,76.47211056717556,-0.05444412468404636,-0.6425745732155121,-1.6219264390337855,-2.310193901330784,32.78387933526462,0.5639915466308558,0.7793036302300038,0.4675056457519524,-0.8095381007131124,1.7445493922170172,-0.17101622748058176,1.1060275189844866,0.587295532226559,18.181842338117256,-57.13448967904298,0.6385218732325328,6,-0.03495788574219105,-0.6945009231567383,-1.7735395431518555,-2.640500068664551,-0.26568031311035156,0,-0.007762729239610744,1.0689728158491008,23.34267234802246,-8.125195017774425,23.668947219848636,-1.065580808758394,23.86471366882324,-0.007762729239610744
1566,2004-06-15,23.51513290405273,23.86005210876465,23.473182678222656,23.86005210876465,12092270.0,0.004179962456168251,1.243246680712465,2.0555498721227834,66.2028159709991,75.83339297681326,-0.07877199623129272,-0.6597480402490881,-1.6535401026771304,-2.4025314822503425,34.127172624148685,0.44280242919921875,0.7971052968108481,0.4926760673522921,-0.7359586162944716,1.7213107509990557,-0.12164127447109152,1.1069934091756757,0.47505619049072223,31.818290521526908,-39.51628978154538,0.6143173418233819,6,-0.013983726501461291,-0.7923841476440394,-1.8621001243591273,-2.738383293151852,-0.9928092956542898,1,-0.01665017128323798,-1.6304370065606417,23.41724967956543,1.0689728158491008,23.34267234802246,-8.125195017774425,23.668947219848636,-0.01665017128323798
1567,2004-06-16,23.40326690673828,23.51513290405273,23.305383682250977,23.51513290405273,3026768.0,-0.0047571917952107245,2.7500085251493647,0.32432522105541195,56.79290146831922,73.87210609366329,0.11374132974045281,-0.4207799823725722,-1.4878099070828057,-2.2832580297055856,35.80378469326858,0.20974922180175426,0.7796990380117492,0.28642330169677876,-0.7257494889849347,1.2985960923784923,-0.2196630936440762,0.7925096970376337,0.5728531929016079,16.233854231712613,-49.519169423724875,0.506086395340856,6,0.22373104095458984,-0.6805181503295898,-1.7094497680664062,-2.6265172958374023,-0.8762836456298828,2,-0.018920539212058607,1.243246680712465,23.51513290405273,-1.6304370065606417,23.41724967956543,1.0689728158491008,23.34267234802246,-0.018920539212058607
1568,2004-06-17,23.296062469482425,23.421911239624023,23.21682357788086,23.421911239624023,3763079.0,-0.004580746683061965,2.259271608493354,1.124995737425409,57.69232549635014,72.1905707497574,0.23547918470610085,-0.23494749971958484,-1.331234094123186,-2.166961612801,36.954084902923675,0.20508766174316406,0.7431965019806555,0.12165451049805043,-0.7829855798930403,1.0262946008891412,-0.33066553469749493,0.5739745556935958,0.6662700151519694,12.318932975919566,-49.35105829568928,0.45232004519554625,6,0.31462192535400035,-0.566321372985847,-1.5754446983337438,-2.5193128585815465,-0.7224674224853551,3,-0.01320525901505587,2.7500085251493647,23.40326690673828,1.243246680712465,23.51513290405273,-1.6304370065606417,23.41724967956543,-0.01320525901505587
1569,2004-06-18,23.27275657653809,23.305383682250977,23.118940353393555,23.296062469482425,2564858.0,-0.0010004219801035275,7.889192015642847,0.18518967581577037,56.56107801339662,70.27922697645877,0.29001358623556683,-0.13446991781480122,-1.2554054930419838,-2.1329696114397763,37.358330526489205,0.18644332885742188,0.7329013965974944,0.0449792861938505,-0.7365101309514692,0.8264687033391702,-0.3457654223788076,0.4357239947665086,0.6597555518261622,20.754794675671427,-37.652462198555675,0.3907447085726597,6,0.28898620605468395,-0.5127182006835973,-1.5521388053894078,-2.4960069656372106,-0.6665344238281286,4,-0.010414594709377667,2.259271608493354,23.296062469482425,2.7500085251493647,23.40326690673828,1.243246680712465,23.51513290405273,-0.010414594709377667
1570,2004-06-21,23.193517684936523,23.319366455078125,23.17953491210937,23.240129470825195,2429052.0,-0.003404791836367549,-2.7499744245521676,2.0,54.70459557786554,66.29598078820321,0.3522197558943496,0.014141739804731657,-1.1198754244884945,-2.0412386150072344,37.794106362177445,0.13983154296875355,0.6751329142227256,-0.07784061431884837,-0.7337476311069473,0.5780664024692506,-0.40579412271289783,0.2501128940752011,0.690180136929488,10.062899556305913,-44.74366787486431,0.3279535083940503,6,0.36822509765625,-0.43347930908203125,-1.4728999137878418,-2.4167680740356445,-0.44280242919921875,0,-0.00462217239800089,7.889192015642847,23.27275657653809,2.259271608493354,23.296062469482425,2.7500085251493647,23.40326690673828,-0.00462217239800089
1571,2004-06-22,23.240129470825195,23.34267234802246,23.16555213928223,23.268096923828125,4032115.0,0.002009690229910488,1.0000215375668609,0.6000081839757754,56.399131165745175,62.780181380464114,0.23700110115196082,0.01607730947061725,-1.1124006219908011,-2.067518007587971,37.5934735196649,0.17712020874023082,0.6280577632672326,-0.061525821685791016,-0.6455499216534193,0.5224982782818373,-0.35353787166960515,0.23048622829802312,0.5976829029324691,30.58843918948222,-22.717813143626625,0.29201204998381364,6,0.3216133117675781,-0.4800910949707031,-1.5195116996765137,-2.4633798599243164,-0.5406856536865234,1,-0.0038106545181382234,-2.7499744245521676,23.193517684936523,7.889192015642847,23.27275657653809,2.259271608493354,23.296062469482425,-0.0038106545181382234
1572,2004-06-23,23.300722122192386,23.34733390808105,23.19817924499512,23.2634334564209,1603921.0,0.0026072424184750975,1.2856808815362737,-1.3332878674215278,48.329032617763076,59.20065472873011,0.09833380101831679,-0.0016491843158483732,-1.1187403908635751,-2.115034022967091,37.46797013880598,0.1491546630859304,0.5533069740657055,-0.028200435638424892,-0.5527273565076243,0.4963264852307745,-0.2904638960730246,0.2340630247961748,0.4939579303434307,59.99974818060604,10.533056354834969,0.2622634604345998,6,0.1887741088867152,-0.5406837463378942,-1.5801043510437047,-2.5239725112915075,-0.5546665191650426,2,-0.03340662618574264,1.0000215375668609,23.240129470825195,-2.7499744245521676,23.193517684936523,7.889192015642847,23.27275657653809,-0.03340662618574264
1573,2004-06-24,23.291400909423828,23.3659782409668,23.22148513793945,23.300722122192386,3506057.0,-0.00040003965197632496,1.0666457517766257,-0.24997442455250113,50.673814014537356,57.09901559982976,0.05416397409815232,0.02240344156783891,-1.0469433776065387,-2.0855617595977805,36.94143474811729,0.14449310302735086,0.3973769639742528,-0.04614467620849538,-0.561730913143137,0.4694415607261462,-0.30393779467581794,0.21164844225882717,0.46273476116345336,69.81137902547016,22.458223237761572,0.25779311846732134,6,0.19809532165527344,-0.4987354278564453,-1.5707831382751465,-2.514651298522949,-0.59661865234375,3,-0.032819736832838675,1.2856808815362737,23.300722122192386,1.0000215375668609,23.240129470825195,-2.7499744245521676,23.193517684936523,-0.032819736832838675
1574,2004-06-25,23.18419647216797,23.35199546813965,23.14224624633789,23.3380126953125,3660957.0,-0.004602747497789328,1.307703607327975,16.501739308362854,38.69046241683397,54.0051285268678,0.15256879636087461,0.15363739487496275,-0.8803763007908074,-1.9592205069952229,36.23510202235873,0.2097492218017578,0.26489385265945486,-0.16360349655151296,-0.6568472236398968,0.32964023053687086,-0.41022536009570487,0.08301836699267895,0.5318274793876903,18.750213128729452,-23.831194114676183,0.2466218635441924,6,0.3052997589111328,-0.11186599731445312,-1.5125203132629395,-2.40744686126709,-0.7271289825439453,4,-0.026336967334792516,1.0666457517766257,23.291400909423828,1.2856808815362737,23.300722122192386,1.0000215375668609,23.240129470825195,-0.026336967334792516
1575,2004-06-28,23.31004524230957,23.468521118164066,23.24478912353516,23.300722122192386,5037677.0,0.005428213580430885,-2.692278636406776,-0.06061207281382542,31.103723786440398,50.10522939525017,0.011078931402479952,0.054828295219540024,-0.9446269041631226,-2.065676171641975,35.95590829700554,0.2843246459960973,0.15820653499324422,-0.05313625335693217,-0.5194831173525074,0.41321061063864306,-0.2863096853547198,0.18003717864085544,0.37015369335636095,51.42872175000821,14.893643252944102,0.23317343199778837,6,0.006991386413574219,-0.22140121459960938,-1.5917577743530273,-2.5332956314086914,-1.4542560577392578,0,-0.03019398213445401,1.307703607327975,23.18419647216797,1.0666457517766257,23.291400909423828,1.2856808815362737,23.300722122192386,-0.03019398213445401
1576,2004-06-29,23.27275657653809,23.35199546813965,23.16555213928223,23.2354679107666,2635872.0,-0.0015996822564633417,-1.105274493334239,3.9995908346991227,28.903649968459902,47.00642367304357,0.011589663041789322,0.12031145588576564,-0.8488101721328469,-2.0089399176880356,35.4068902377075,0.18644332885741832,0.09786824236249814,-0.10440816879271964,-0.5397729005093517,0.3309565629239124,-0.32209053465103565,0.11327419706559638,0.3737668441915005,40.00011691667414,10.700701242124527,0.2176823658583159,6,0.020974159240719104,-0.009322166442874646,-1.5544691085815465,-2.4960069656372106,-1.5008659362793004,1,-0.02243143475865983,-2.692278636406776,23.31004524230957,1.307703607327975,23.18419647216797,1.0666457517766257,23.291400909423828,-0.02243143475865983
1577,2004-06-30,23.24945068359375,23.3659782409668,23.24945068359375,23.32868957519531,3635855.0,-0.0010014238265111386,-1.9411708068554718,-2.1250127877234872,32.95455778432569,44.25778281615197,0.012049296064379433,0.17498180958809684,-0.7685948046387239,-1.97140863466106,35.20189678431639,0.11652755737305043,0.043254373617692465,-0.14193029403686452,-0.5373832908809852,0.2535227028072562,-0.3396567924589249,0.055796204385195836,0.36541775309567726,32.85709274999672,6.594735026622615,0.19772649842206014,6,0.044280052185058594,0.013983726501464844,-1.4111409187316895,-2.3585052490234375,-1.911041259765625,2,-0.023656768236816728,-1.105274493334239,23.27275657653809,-2.692278636406776,23.31004524230957,1.307703607327975,23.18419647216797,-0.023656768236816728
1578,2004-07-01,23.34733390808105,23.35665512084961,23.2121639251709,23.305383682250977,3834307.0,0.004210130631446374,3.7692646688491562,-0.5294145965722877,50.232582041316455,43.55461659703195,-0.08693877875265343,0.08010430903338062,-0.7947859266943489,-2.0578507941302178,34.51337030261564,0.14449119567871094,-0.018338455564929745,-0.0433479309082081,-0.4390740727600324,0.3523782109436162,-0.24121100183412025,0.15451514001770406,0.23777884361062362,62.85732658334228,32.31097049908761,0.19786307092591293,7,-0.04195022583007457,-0.016314506530758166,-1.4938755035400355,-2.4563884735107386,-2.1487560272216797,3,-0.025753617411776175,-1.9411708068554718,23.24945068359375,-1.105274493334239,23.27275657653809,-2.692278636406776,23.31004524230957,-0.025753617411776175
1579,2004-07-02,23.20284080505371,23.421911239624023,23.16555213928223,23.34733390808105,3905535.0,-0.006188848097012367,-1.3404262728982812,-3.4443939256162843,40.000035583262985,41.920776597631665,0.052069470390581074,0.23131770082170533,-0.582407935064154,-1.9013755057662394,33.851364331044195,0.2563591003417933,-0.04868938815435797,-0.18457822799682688,-0.5856007044482787,0.21644424845462495,-0.3850894662225528,0.015933010228899036,0.35430160274007605,12.307750420225089,-18.9846071337103,0.20051123822572584,7,0.10254287719726562,0.17712020874023438,-1.2025585174560547,-2.165071487426758,-1.8877372741699219,4,-0.021896394163208432,3.7692646688491562,23.34733390808105,-1.9411708068554718,23.24945068359375,-1.105274493334239,23.27275657653809,-0.021896394163208432
1580,2004-07-06,23.22614669799805,23.39394569396973,23.09563636779785,23.146907806396484,3375829.0,0.0010044413587178003,-2.282059891297544,-0.5483922065579345,35.51405264627293,39.60021231769031,0.037860141965953886,0.19332810652421628,-0.588750662909046,-1.9058182830162274,32.5015445150484,0.29830932617187855,-0.07428113168867512,-0.1456577301025348,-0.5462404255895805,0.2549249653845109,-0.34594907784605766,0.054633617640988064,0.3047035865317227,40.00011691667458,8.411829627939738,0.20029134774352234,7,0.055932044982906604,0.15381431579589488,-1.2095499038696325,-2.1720628738403356,-2.0042629241943395,1,-0.03311264749913578,-1.3404262728982812,23.20284080505371,3.7692646688491562,23.34733390808105,-1.9411708068554718,23.24945068359375,-0.03311264749913578
1581,2004-07-07,23.268096923828125,23.32868957519531,23.156230926513672,23.258773803710934,2675133.0,0.0018061638194031282,1.64287384543444,0.11765838628927507,42.71364120533162,38.97627993853125,0.00032888756877369474,0.11235212792883686,-0.6049365881937163,-1.9279489907098366,30.931433008969734,0.17245864868163707,-0.0953762971420602,-0.07527503967285298,-0.41264322375529616,0.2620931444095902,-0.24395913171407457,0.0934090523683686,0.22793624736309326,52.857443500017546,18.528548412599264,0.16868409204122184,7,0.013981819152832031,0.11419486999511363,-1.018446445465088,-2.21401309967041,-2.2419795989990234,2,-0.06069717449954026,-2.282059891297544,23.22614669799805,-1.3404262728982812,23.20284080505371,3.7692646688491562,23.34733390808105,-0.06069717449954026
1582,2004-07-08,22.69012260437012,23.14224624633789,22.685461044311523,23.14224624633789,3907037.0,-0.02483977616863542,1.0206207312597293,-48.49488543369636,28.333367433930093,36.49400809624156,0.5392935784130337,0.630123909328244,-0.009787094344773095,-1.3337613639509982,28.8005439189369,0.5826358795166016,-0.12158921649728782,-0.5945198059081989,-0.9577180201136208,-0.23132159170277689,-0.7761189130109116,-0.4129206988054861,0.7738788225496265,0.632976960053524,-34.973077886551,0.18159910710271113,7,0.38686847686767223,0.6548805236816371,-0.3449206352233922,-1.6290473937988317,-1.6779880523681676,3,-0.0404683562148086,1.64287384543444,23.268096923828125,-2.282059891297544,23.22614669799805,-1.3404262728982812,23.20284080505371,-0.0404683562148086
1583,2004-07-09,22.811309814453125,22.853260040283203,22.60622215270996,22.76935958862305,1933888.0,0.005340967618203241,2.9258888787851234,-0.092784853381025,34.5794404437287,36.03722787700764,0.3831344025573884,0.4652435309771974,-0.11954996008973495,-1.436898476444732,26.491179411609217,0.2470378875732422,-0.15518703777859244,-0.43045072555542063,-0.8049434890199265,-0.05595796209091475,-0.6176971072876754,-0.2432043438231659,0.5748375742058016,25.14287184091887,-11.831941850501938,0.18724638173225336,7,0.22606182098388672,0.49407386779785156,-0.3262753486633301,-1.750234603881836,-1.4402732849121094,4,-0.06456886529557271,1.0206207312597293,22.69012260437012,1.64287384543444,23.268096923828125,-2.282059891297544,23.22614669799805,-0.06456886529557271
1584,2004-07-12,22.960464477539066,23.01173591613769,22.746055603027344,22.979108810424805,1449450.0,0.006538627737695091,5.333371223316432,-0.4444393925615607,42.559545194915685,37.31009692239378,0.22228108291919924,0.3014417297767942,-0.2512544406667878,-1.565836111174871,25.10679831299662,0.265680313110348,-0.17112025105655704,-0.26218566894531037,-0.6536211058253087,0.129249767934688,-0.4579033873853078,-0.06646795050531296,0.3320918828059831,44.97038697898784,4.401731263015982,0.19571771843999905,7,0.053602218627926135,0.3449192047119105,-0.3321013450622594,-1.764217376708988,-1.2165412902832067,0,-0.07673566875806237,2.9258888787851234,22.811309814453125,1.0206207312597293,22.69012260437012,1.64287384543444,23.268096923828125,-0.07673566875806237
1585,2004-07-13,23.2354679107666,23.254112243652344,22.927837371826172,22.927837371826172,2186619.0,0.011977259148940878,-1.1212124969774377,-16.499948849108005,49.87011634259525,39.639704297297705,-0.0719834776982502,0.012776447623053855,-0.5001433482321396,-1.8158411688731562,23.531238825717253,0.3262748718261719,-0.18648080449528237,0.02190685272216797,-0.3587978033947614,0.40261150883909735,-0.16844547533629495,0.21225918078063089,-0.6292457580566406,87.09676567726513,43.39580115609738,0.19035232805846383,7,-0.22140121459960938,0.069915771484375,-0.519709587097168,-2.0392208099365234,-1.407644271850586,1,-0.0826479753821947,5.333371223316432,22.960464477539066,2.9258888787851234,22.811309814453125,1.0206207312597293,22.69012260437012,-0.0826479753821947
1586,2004-07-14,23.12360191345215,23.35199546813965,22.9837703704834,23.2121639251709,2989652.0,-0.004814449949708921,1.0,-0.28788433041720657,45.20204107782785,41.00053577435351,0.018438984420978244,0.09887534573899615,-0.3594682447801745,-1.6839877886316401,21.95457913220314,0.36822509765625,-0.1735960530759897,-0.07038259506225586,-0.4251778394109529,0.28441264928644117,-0.24778021723660615,0.10701502711209443,-0.5044219589233414,69.37493606138108,26.589926632870792,0.1773976221743492,7,-0.10953521728515625,0.18178176879882812,-0.24703693389892578,-1.7106151580810547,-1.4402732849121094,2,-0.0822414322286924,-1.1212124969774377,23.2354679107666,5.333371223316432,22.960464477539066,2.9258888787851234,22.811309814453125,-0.0822414322286924
1587,2004-07-15,22.960464477539066,23.529115676879886,22.90919303894043,23.305383682250977,3886012.0,-0.00705501835413358,-1.770838750378321,3.8946631633355904,41.72494772827863,40.05524307290486,0.15228745144773725,0.23941304942201214,-0.1793418776913036,-1.500492334642356,21.021176770121595,0.6199226379394567,-0.16379175930303802,-0.21137990951537589,-0.5664506048644036,0.1436907858336518,-0.38891525718988973,-0.03384456184086204,-0.3119719024658245,38.383878047873395,-0.9418922622435275,0.1775353476745136,7,0.10720443725585582,0.3449192047119105,0.008156776428219104,-1.475230216979984,-1.174591064453132,3,-0.08424686506678591,1.0,23.12360191345215,-1.1212124969774377,23.2354679107666,5.333371223316432,22.960464477539066,-0.08424686506678591
1588,2004-07-16,22.98843193054199,23.24945068359375,22.965126037597656,23.07233047485352,1693171.0,0.0012180700016013457,-3.357120935330654,0.2432411508706967,44.90293745189068,40.600009947196824,0.07605372370363739,0.19733444051446725,-0.1909974668942631,-1.5095930439577998,20.32609634045205,0.28898620605468395,-0.14736805675282483,-0.16803092956543253,-0.5270750885799806,0.19101322944911558,-0.3475530090727048,0.011491149941839751,-0.28710196936035004,30.952456345039824,-10.522577010368817,0.17952207950727392,7,0.07923698425293324,0.3169517517089879,0.004660129547122693,-1.5031976699829066,-1.2911186218261683,4,-0.08596921201547314,-1.770838750378321,22.960464477539066,1.0,23.12360191345215,-1.1212124969774377,23.2354679107666,-0.08596921201547314
1589,2004-07-19,23.03038024902344,23.31004524230957,23.02572059631348,23.14224624633789,2004043.0,0.0018247577132792792,-3.69239486275519,1.3333484893262366,42.385782847979485,41.36353552516422,0.007899976048552304,0.14366251860472445,-0.2203181028926977,-1.5358115144501916,19.968605112538278,0.3216133117675817,-0.13960968503842963,-0.11396379470824769,-0.4728423537637205,0.24491476434722514,-0.29340307423598233,0.06547548481948695,-0.27938314489990645,19.548763453101518,-19.81345474526962,0.17943927952773572,7,0.03728866577148082,0.20275688171386363,0.020974636077877307,-1.395992279052738,-1.1699295043945348,0,-0.07205020939907347,-3.357120935330654,22.98843193054199,-1.770838750378321,22.960464477539066,1.0,23.12360191345215,-0.07205020939907347
1590,2004-07-20,23.086313247680664,23.128263473510746,22.95580291748047,23.128263473510746,2360399.0,0.0024286615354340846,7.222151495861285,0.3750042625746387,44.97487178854452,41.61478336774343,-0.07817532179387854,0.08357095952278115,-0.2559512384148306,-1.5741901044016657,19.462364703595995,0.172460556030277,-0.16595644320268832,-0.05267057418823384,-0.411659074940534,0.3063179265640663,-0.2321648245643857,0.126823676187918,-0.2886290291917497,28.571340664209206,-10.267760832948088,0.17949425037615083,7,-0.018644332885742188,0.14682388305664062,-0.033792972564697266,-1.3377294540405273,-0.9648418426513672,1,-0.05814657567984205,-3.69239486275519,23.03038024902344,-3.357120935330654,22.98843193054199,-1.770838750378321,22.960464477539066,-0.05814657567984205
1591,2004-07-21,23.151569366455078,23.305383682250977,23.118940353393555,23.240129470825195,2005331.0,0.0028266149763418458,-1.4242048484096967,2.1110757479310753,47.420184475058434,43.73554081675769,-0.18070190011674825,0.0119527834628812,-0.28305142514470916,-1.619399123292176,19.052412891295802,0.2190704345703125,-0.16825709705526748,0.0170135498046875,-0.33889339884733616,0.37292049845671116,-0.16093992452132255,0.19496702413069755,-0.30999926046270687,39.09783458146911,-0.47738095728106344,0.17795347432601097,7,-0.08390045166015625,0.08156776428222656,-0.09904909133911133,-1.4029855728149414,-1.0534038543701172,2,-0.05717736480780744,7.222151495861285,23.086313247680664,-3.69239486275519,23.03038024902344,-3.357120935330654,22.98843193054199,-0.05717736480780744
1592,2004-07-22,22.52232360839844,23.2121639251709,22.51300048828125,23.118940353393555,4173714.0,-0.027179399724338693,-1.2727303727815236,6.736856841334413,33.01345514780556,43.56154245054401,0.4718595111853219,0.6112309814334687,0.38789271498126965,-0.9727430874798308,17.989747778280083,0.6991634368896484,-0.18493592811071125,-0.5733122825622523,-1.0130737405989123,-0.1335508245255923,-0.7931930115805805,-0.3534315535439241,1.0067920684814453,1.1697109942787212,-33.99563847288254,0.2198807290183297,7,0.49873447418212535,0.49873447418212535,0.5896253585815394,-0.7550945281982457,-0.4800910949707067,3,-0.037251706104850846,-1.4242048484096967,23.151569366455078,7.222151495861285,23.086313247680664,-3.69239486275519,23.03038024902344,-0.037251706104850846
1593,2004-07-23,22.5269832611084,22.72274971008301,22.429101943969727,22.52232360839844,3295805.0,0.00020689040753407717,-2.0731887457207963,-0.007810127270221938,35.234190085675095,42.747614105072834,0.4722934173056146,0.5758930921003262,0.41487612111888694,-0.9609794015465383,16.910365504299175,0.2936477661132848,-0.2180295363709739,-0.5304317474365234,-1.0276721994493805,-0.03319129542366639,-0.7790519734429502,-0.2818115214300967,0.9818101119995148,11.110966769726415,-25.832615548464403,0.24862022600642772,7,0.45212554931640625,0.45212554931640625,0.6478900909423828,-0.6199216842651367,-0.5546665191650391,4,-0.03289876142900816,-1.2727303727815236,22.52232360839844,-1.4242048484096967,23.151569366455078,7.222151495861285,23.086313247680664,-0.03289876142900816
1594,2004-07-26,22.57359504699707,22.6015625,22.457067489624023,22.494356155395508,2629864.0,0.002069153483553521,1.137914491322139,17.0053213262512,35.88708513083479,41.19394397043278,0.407931460857494,0.5071952692390553,0.3967437776952991,-0.9884973595106459,16.082698263906924,0.14449501037597656,-0.17856903534837087,-0.4532898902893052,-0.9910816381782723,0.08450185759966189,-0.7221857642337888,-0.18439401634482167,0.8920106689453142,16.489343177544054,-19.2386358811376,0.2688958739444827,7,0.4055137634277344,0.4055137634277344,0.5966176986694336,-0.46144676208496094,-0.4567852020263672,0,-0.03881888270153144,-2.0731887457207963,22.5269832611084,-1.2727303727815236,22.52232360839844,-1.4242048484096967,23.151569366455078,-0.03881888270153144
1595,2004-07-27,22.60622215270996,22.825292587280273,22.559612274169922,22.57359504699707,3099927.0,0.0014453659527853269,-7.769390581717452,0.41175621028307335,35.62749179720848,40.130105161475065,0.30917184488253824,0.4417865670504071,0.3944639797302365,-1.0025401584667435,14.890598978953923,0.26568031311035156,-0.1545499020555674,-0.38547163009643626,-0.9371778643565563,0.16623460416368374,-0.661324747226498,-0.10961851296637448,0.8179234123535188,20.21270112140419,-12.797102465898046,0.27585311713006017,7,0.37288665771484375,0.37288665771484375,0.5546684265136719,-0.49407386779785156,-0.4754295349121094,1,-0.032989652275519865,1.137914491322139,22.57359504699707,-2.0731887457207963,22.5269832611084,-1.2727303727815236,22.52232360839844,-0.032989652275519865
1596,2004-07-28,22.750715255737305,22.76935958862305,22.559612274169922,22.60622215270996,4344061.0,0.006391740382416078,1.307682622290256,4.428621536303051,51.620912258072345,41.2296567758966,0.11870540484060754,0.2700223298297999,0.2773636908901693,-1.1303225993768713,13.951724489642302,0.20974731445312855,-0.15202039300334036,-0.21487646102905344,-0.7599504592568138,0.3301975371987069,-0.4874134601429354,0.057660538084828517,0.6336285644824251,41.07124588966021,3.802160464041833,0.27253699911388046,7,0.11885833740234375,0.2283935546875,0.4101753234863281,-0.6385669708251953,-0.42415809631347656,2,-0.027658200792140986,-7.769390581717452,22.60622215270996,1.137914491322139,22.57359504699707,-2.0731887457207963,22.5269832611084,-0.027658200792140986
1597,2004-07-29,22.699443817138672,22.88588714599609,22.652833938598636,22.86724281311035,2445358.0,-0.0022536187553796605,1.2727179725645292,-1.1612941549184224,46.89118676626175,41.450573366382265,0.14422400320860262,0.29299808169115593,0.37357774452767245,-1.0655947911836776,13.048014272241549,0.23305320739745383,-0.18777226725331175,-0.23864755630493306,-0.7788980470579183,0.3016029344480522,-0.5087728016814275,0.03147768907156134,0.6466903280310561,59.18358825322506,19.538716041257395,0.270125245376493,7,0.17012977600097656,0.2796649932861328,0.46144676208496094,-0.5872955322265625,-0.3262748718261719,3,-0.026488680070642534,1.307682622290256,22.750715255737305,-7.769390581717452,22.60622215270996,1.137914491322139,22.57359504699707,-0.026488680070642534
1598,2004-07-30,22.746055603027344,22.746055603027344,22.64817237854004,22.67613983154297,1541918.0,0.0020534329503474336,1.8000327367961588,-0.41666382495027,43.68133968279647,41.59452412580638,0.06662146508785227,0.20978621944222908,0.35309131245540115,-1.1016172156910997,12.247522537227242,0.09788322448730469,-0.2068484088145226,-0.16197185516357493,-0.6724322913975698,0.3484885810704199,-0.4172020732805741,0.09325836295342427,0.563397254094383,67.39152674302291,27.246283207499843,0.25523021811699825,7,0.12118721008300781,0.23305320739746094,0.3787117004394531,-0.6339073181152344,-0.20042610168457387,4,-0.030942643501932543,1.2727179725645292,22.699443817138672,1.307682622290256,22.750715255737305,-7.769390581717452,22.60622215270996,-0.030942643501932543
1599,2004-08-02,22.694782257080078,22.694782257080078,22.429101943969727,22.46639060974121,2959617.0,-0.002254164275429016,1.3265326574413536,3.2666684853775645,31.645569620252985,40.11349055155176,0.07295609297836592,0.23299108569846183,0.428479417057666,-1.0341400820048676,11.046239190487869,0.3169536590576172,-0.2074468761335595,-0.18784227371215678,-0.686969776136106,0.3112852287117924,-0.43740602492413316,0.0617214774998196,0.5794565635155671,58.16307356975581,22.96724774155483,0.24956375121197466,8,0.17246055603027344,0.28432655334472656,0.44629859924316406,-0.5826339721679688,-0.209747314453125,0,-0.03183399192611036,1.8000327367961588,22.746055603027344,1.2727179725645292,22.699443817138672,1.307682622290256,22.750715255737305,-0.03183399192611036
1600,2004-08-03,22.457067489624023,22.694782257080078,22.429101943969727,22.694782257080078,1553075.0,-0.010474423802056765,1.2352865659426628,-1.0408207577895994,29.154527645948434,38.083973126095096,0.236942682064484,0.43229829815732046,0.6842872646858638,-0.7766017413334154,10.089834994760468,0.26568031311035156,-0.22626812487073877,-0.3871030807495117,-0.8932498094129322,0.11904364791390876,-0.6401764450812237,-0.1340297164177997,0.7833658559065846,6.122252982416629,-23.727742298699027,0.25307336433171107,8,0.36356544494628906,0.5220413208007812,0.8238458633422852,-0.34491920471191406,-0.009321212768554688,1,-0.015151472684959089,1.3265326574413536,22.694782257080078,1.8000327367961588,22.746055603027344,1.2727179725645292,22.699443817138672,-0.015151472684959089
1601,2004-08-04,21.855789184570312,22.34054183959961,21.7625675201416,22.34054183959961,5028237.0,-0.02677456908973197,1.3846153846153846,2.039219776781058,22.883311265471463,36.958401583613536,0.7097194568374618,0.9721896884589825,1.2869771355450972,-0.15045953329124018,9.707357984877627,0.6944999694824219,-0.2617011076130247,-0.9177659988403306,-1.5526020705246246,-0.2829299271560366,-1.2351840346824794,-0.6003479629981818,1.35219090489786,8.298765754920282,-19.62608384354384,0.3174180358421475,8,0.46843814849853516,0.7900524139404297,1.3470511436462402,0.2563591003417969,0.6572113037109375,2,0.0125826356991805,1.2352865659426628,22.457067489624023,1.3265326574413536,22.694782257080078,1.8000327367961588,22.746055603027344,0.0125826356991805
1602,2004-08-05,21.77189064025879,22.15875816345215,21.720617294311523,22.14011573791504,2822524.0,-0.0038387332346138114,1.160937705781641,0.7596144009443242,20.935399847982524,35.3696471127588,0.7554144635274511,1.0369335580394434,1.3674346169593043,-0.04416523972224695,10.699730399227972,0.438140869140625,-0.3154762020170736,-0.9557529449462905,-1.73286546065615,-0.17864042923643098,-1.3443092028012202,-0.5671966870913607,1.3493646950497897,5.000139502441293,-21.610562251507588,0.38855625785493014,8,0.5313615798950195,0.8529758453369141,1.5066919326782227,0.3402576446533203,0.8995876312255824,3,0.02547626792408164,1.3846153846153846,21.855789184570312,1.2352865659426628,22.457067489624023,1.3265326574413536,22.694782257080078,0.02547626792408164
1603,2004-08-06,21.338409423828125,21.478242874145508,21.231204986572266,21.44095230102539,2410816.0,-0.01991013199511049,1.789434011026878,0.2784787833581966,15.947495543247555,33.154137158582444,1.120386654575615,1.4276050404221685,1.7806462009826163,0.4217728233763509,11.818564185894436,0.5406856536865234,-0.39889473707736656,-1.3155891418457024,-2.308516030979277,-0.3226622527121279,-1.812052586412488,-0.8191256972789169,1.6707948682006908,7.324822502788869,-19.34558638031887,0.49646344456678687,8,0.7201366424560547,1.0417509078979492,1.9401731491088867,0.7737388610839844,1.5801048278808594,4,0.04849281410492012,1.160937705781641,21.77189064025879,1.3846153846153846,21.855789184570312,1.2352865659426628,22.457067489624023,0.04849281410492012
1604,2004-08-09,21.19857788085937,21.459598541259766,21.184593200683594,21.42696952819824,1671717.0,-0.00655304433387649,-1.1454537338085664,2.227279491090361,13.248669704159909,30.66760137046594,1.167427813309427,1.5058798484371643,1.9026732191363962,0.5932054790712904,13.45098494287986,0.2750053405761719,-0.4005639724231109,-1.3673263549804737,-2.5418057585509644,-0.1928469514099831,-1.9545660567657173,-0.7800866531952302,1.6328264806237875,0.9260218193573087,-24.45039085581003,0.587239701785245,8,0.8366622924804723,1.1582765579223668,2.1196236610412633,0.9135704040527379,1.626714706420902,0,0.06354443340747307,1.789434011026878,21.338409423828125,1.160937705781641,21.77189064025879,1.3846153846153846,21.855789184570312,0.06354443340747307
1605,2004-08-10,21.31510353088379,21.338409423828125,21.20789909362793,21.249849319458008,1485708.0,0.005496861661160368,1.3333333333333333,-0.2857118996517542,14.946573611915099,26.592674854226242,0.9482113881711882,1.305017642335045,1.7685786582608785,0.504813900940924,14.418145943831146,0.13983154296875355,-0.4128556969283679,-1.1547824859619134,-2.409999456165586,0.10043448424175949,-1.782390971063748,-0.5271740008600787,1.318683491303421,11.29032258064516,-11.84023929145252,0.6276084851018363,8,0.7201366424560547,1.0417509078979492,2.027568817138672,0.7970447540283203,1.622055053710941,1,0.05488743744772484,-1.1454537338085664,21.19857788085937,1.789434011026878,21.338409423828125,1.160937705781641,21.77189064025879,0.05488743744772484
1606,2004-08-11,21.22188377380371,21.277816772460934,21.086711883544922,21.277816772460934,2880450.0,-0.004373413290956418,5.833350383632455,-0.8571553840757085,18.79191067356429,23.470533066148747,0.895982291363115,1.3159288195535268,1.8430846078960528,0.6296325099074735,15.232573118476306,0.2283916473388672,-0.4371318956717971,-1.152916336059569,-2.485369106577796,0.17953643445865808,-1.8191427213186806,-0.4866899508004572,1.2379999898030647,12.608773780781801,-12.750291638170049,0.6662263852591132,8,0.6944999694824219,1.0860300064086914,2.1091361045837402,0.8902645111083984,1.9623126983642578,2,0.05776407580579446,1.3333333333333333,21.31510353088379,-1.1454537338085664,21.19857788085937,1.789434011026878,21.338409423828125,0.05776407580579446
1607,2004-08-12,21.0261173248291,21.53883552551269,21.02145767211914,21.534175872802734,2799782.0,-0.009224744186765554,1.0000000000000138,9.0833418584831,17.008204281924193,20.506851354940718,0.9268989988612191,1.4328093964911517,2.0183781390686626,0.8612410824156811,15.270578460919303,0.5173778533935511,-0.47432429942236354,-1.2519654273986802,-2.6826187113450217,0.17868785654766128,-1.967292069371851,-0.5366387854255095,1.2415223755690157,0.900628559842221,-25.175922031588048,0.7153266419731711,8,0.8320026397705078,1.2491693496704102,2.306067943572998,1.552138328552246,2.032230377197269,3,0.07071601192372001,5.833350383632455,21.22188377380371,1.3333333333333333,21.31510353088379,-1.1454537338085664,21.19857788085937,0.07071601192372001
1608,2004-08-13,21.012134552001953,21.26849365234375,20.951539993286133,21.077388763427734,1876605.0,-0.0006650192525387011,-2.4,0.12843836932976435,15.176686877520979,18.676975494637162,0.7476866887375699,1.3609163565884828,1.9985310431374685,0.9160372635052738,15.359770677484669,0.3169536590576172,-0.576653814704148,-1.1671333312988281,-2.6627334195378545,0.3284667569401982,-1.9149333754183395,-0.4193332871793167,1.0561160238715281,10.317558263399995,-16.27062577168016,0.7478000441195126,8,0.8110265731811523,1.2281932830810547,2.1988625526428223,1.7106142044067383,2.2885875701904332,4,0.07897073547553135,1.0000000000000138,21.0261173248291,5.833350383632455,21.22188377380371,1.3333333333333333,21.31510353088379,0.07897073547553135
1609,2004-08-16,21.371036529541016,21.43629264831543,21.03544044494629,21.063405990600586,1183847.0,0.01708070051859001,-1.2051403119442214,-4.714339997661639,25.952782875344568,18.321226075681174,0.20256654818271258,0.9184141190297836,1.6122773817404763,0.5994825151701306,15.08050007945329,0.42415809631347656,-0.666700844844069,-0.725264167785646,-2.2060937927887707,0.7555654572174788,-1.4656789802872083,0.015150644715916428,0.49620614146674313,71.42852503312677,42.214890907823744,0.7404148125015632,8,0.27500438690185547,0.8692913055419922,1.8003411293029785,1.3517122268676758,1.906381607055664,0,0.07241004525114647,-2.4,21.012134552001953,1.0000000000000138,21.0261173248291,5.833350383632455,21.22188377380371,0.07241004525114647
1610,2004-08-17,21.74392318725586,21.88375663757324,21.548158645629886,21.613412857055664,2362330.0,0.01744822518081457,-1.5714473616906381,0.42424373942103205,31.999997271946725,19.33419118751176,-0.3152721333058004,0.4635699782075804,1.207092823262137,0.2704993981189965,14.600983891189001,0.512720108032223,-0.7552696088349933,-0.28525800704955984,-1.6972377521623443,1.1267217380632246,-0.9912478796059538,0.42073186550683417,-0.7923831939697266,84.99989769821005,54.91973905232702,0.7059898725563931,8,-0.18877410888671875,0.49640464782714844,1.415802001953125,0.978825569152832,1.5241737365722656,1,0.049732028149281016,-1.2051403119442214,21.371036529541016,-2.4,21.012134552001953,1.0000000000000138,21.0261173248291,0.049732028149281016
1611,2004-08-18,21.827823638916016,22.000282287597656,21.687990188598636,22.000282287597656,2849771.0,0.0038585700904854026,2.6216461324072227,-1.3214176105224698,34.59639438731419,20.852079469659717,-0.45098227554860415,0.29029663320877575,1.0815866776380325,0.22883121141566676,13.494552913637142,0.3122920989990199,-0.8278661119016135,-0.13517026901245188,-1.4461110177207743,1.1757704796958706,-0.7906406433666113,0.5203001053417076,-0.8576393127441406,83.5556695274833,54.795806455816276,0.6554703743541607,8,-0.3519124984741211,0.4125041961669922,1.3319015502929688,0.8949251174926758,1.4635772705078125,2,0.05082205922265759,-1.5714473616906381,21.74392318725586,-1.2051403119442214,21.371036529541016,-2.4,21.012134552001953,0.05082205922265759
1612,2004-08-19,21.68332862854004,21.87443351745605,21.566802978515625,21.87443351745605,1441512.0,-0.0066197625913726466,2.219494181288383,1.1081200645888887,31.847110100979208,22.61870330940768,-0.3580205932513536,0.38863918469557035,1.1810375175814727,0.4127654309190518,14.213501577594624,0.30763053894042613,-0.8875131800675824,-0.23771553039550852,-1.5268077566760105,1.0513766958849935,-0.8822616435357595,0.4068305827447425,-0.6719403839111315,69.77773655388901,44.008250789769484,0.6445461131402502,8,-0.20741748809814453,0.5569992065429688,1.4763965606689453,1.0394201278686523,1.4868850708007812,3,0.06921759427897323,2.6216461324072227,21.827823638916016,-1.5714473616906381,21.74392318725586,-1.2051403119442214,21.371036529541016,0.06921759427897323
1613,2004-08-20,21.785873413085934,21.80451774597168,21.57146453857422,21.59010887145996,1816318.0,0.004729199391043881,1.0,-1.024382697566721,34.74180207664925,25.006829128573163,-0.43629911681193434,0.24003208832904122,1.0400225320781225,0.3479028701687419,14.73468653040409,0.23305320739746094,-0.8776632372916531,-0.09811525344849059,-1.3561003501696476,1.1598698432726664,-0.7271078018090691,0.5308772949120879,-0.7349294067382779,77.77782170780128,53.78822979995973,0.6289925483605793,8,-0.3099622726440394,0.3449192047119176,1.4006528854370153,0.9368753433227575,1.5288333892822301,4,0.05840822925998057,2.219494181288383,21.68332862854004,2.6216461324072227,21.827823638916016,-1.5714473616906381,21.74392318725586,0.05840822925998057
1614,2004-08-23,21.69731330871582,21.87909507751465,21.65070152282715,21.860450744628906,1317721.0,-0.004065024279307439,1.279079947849754,-0.8333349571792,36.57333313558329,27.409802408980745,-0.30123122906541866,0.2736052245454914,1.0988086107082111,0.4742360480396002,15.20777041593105,0.2283935546875,-0.8581726322761796,-0.1428612709045396,-1.3600969776095866,1.0743744358005074,-0.7514791242570631,0.4657565824479839,-0.6083957711181647,32.98979510046648,6.461678199252226,0.6086178533525227,8,-0.22140216827392578,0.43347930908203125,1.489212989807129,1.025435447692871,1.8178195953369105,0,0.0738989565511079,1.0,21.785873413085934,2.219494181288383,21.68332862854004,2.6216461324072227,21.827823638916016,0.0738989565511079
1615,2004-08-24,21.860450744628906,21.91172218322754,21.627397537231445,21.77189064025879,2076988.0,0.007518785095275149,1.9756170590759834,-0.5428558066665887,50.09747599394405,30.888198555689605,-0.4234011440062808,0.05452741724425536,0.9047747262713557,0.3466314395289771,15.783953650019022,0.28432464599609375,-0.7709599316518059,0.057564735412597656,-1.1053419337795205,1.2204714046047158,-0.5238885991834614,0.6390180700086567,-0.7350786170312489,67.74204903461992,37.30079074025852,0.581453334596059,8,-0.3845396041870117,0.26801109313964844,1.289952278137207,0.8622980117797852,2.3585033416748047,1,0.06481876373550621,1.279079947849754,21.69731330871582,1.0,21.785873413085934,2.219494181288383,21.68332862854004,0.06481876373550621
1616,2004-08-25,22.121471405029297,22.326557159423828,21.888416290283203,21.907060623168945,4324108.0,0.011940314655429551,-2.4814607124724355,2.421076436001809,56.80580465724226,35.31015415294717,-0.6072551396742227,-0.2698890513627781,0.612098130719744,0.11461222198817822,16.694316348116523,0.4661064147949219,-0.6483248323157014,0.35004758834838867,-0.736423338782366,1.4365185154791433,-0.19318787521698866,0.893283051913766,-0.9611028710316383,73.00630130796074,37.72153221629036,0.5432354635653774,8,-0.4824228286743164,0.0069904327392578125,1.0289316177368164,0.6012773513793945,2.461048126220703,2,0.051833148790371375,1.9756170590759834,21.860450744628906,1.279079947849754,21.69731330871582,1.0,21.785873413085934,0.051833148790371375
1617,2004-08-26,22.09816551208496,22.27994728088379,21.953672409057614,22.163419723510746,2285309.0,-0.0010535417159925897,1.1874936061381312,-0.3043420244989624,67.60260019178844,41.13525563231022,-0.4647616759507436,-0.3098239166446035,0.6064309223882134,0.16090129225877803,17.304005284023134,0.3262748718261754,-0.530394991182007,0.356805610656739,-0.6520449956625392,1.3656562169760171,-0.14761969250290008,0.8612309138163781,-0.8678256605617314,69.75316126359608,29.653892540572905,0.5044253031596397,8,-0.41716670989990234,-0.016313552856445312,1.0522375106811523,0.6245832443237305,2.8013057708740234,3,0.05399703412875234,-2.4814607124724355,22.121471405029297,1.9756170590759834,21.860450744628906,1.279079947849754,21.69731330871582,0.05399703412875234
1618,2004-08-27,22.042232513427734,22.191387176513672,22.009605407714844,22.191387176513672,965442.0,-0.0025311150206852595,1.4374936061381074,2.2857476908685768,70.33705819389641,46.06684177881598,-0.27641038462143186,-0.32603934840540916,0.6355995590433281,0.23756724066441137,17.963049417949982,0.18178176879882812,-0.4326230490635474,0.33606376647949077,-0.5689858537540502,1.2411133867130317,-0.11646104363727972,0.7885885765962612,-0.7461196234304701,59.333371526158,13.689101808408758,0.45252481011677115,8,-0.1048746109008789,-0.1235189437866211,0.978825569152832,0.680516242980957,2.824611663818356,4,0.051173636119931976,1.1874936061381312,22.09816551208496,-2.4814607124724355,22.121471405029297,1.9756170590759834,21.860450744628906,0.051173636119931976
1619,2004-08-30,21.97231674194336,22.15875816345215,21.93036651611328,22.093503952026367,1320725.0,-0.003171900643085257,-1.227258777028598,0.8124936061381074,66.20691212203602,49.867610095492566,-0.1254230393298812,-0.3299402633209141,0.6781380515247015,0.32921067744160126,19.066138545185467,0.2283916473388672,-0.3006346080701121,0.3022712707519517,-0.4868889269065342,1.0914314684104376,-0.09230882807729301,0.6968513695811964,-0.6143771957805022,49.333398806747034,-0.6292983871461146,0.39458009882924344,8,-0.025636672973632812,-0.053603172302246094,1.0067920684814453,0.750432014465332,3.1135997772216797,0,0.061094607190979255,1.4374936061381074,22.042232513427734,1.1874936061381312,22.09816551208496,-2.4814607124724355,22.121471405029297,0.061094607190979255
1620,2004-08-31,22.116809844970703,22.121471405029297,21.953672409057614,21.97231674194336,1010711.0,0.006576143277213786,1.1818114180844665,-1.1923131403748997,71.52460792742181,53.970744933282305,-0.23631020664645064,-0.5283188117339996,0.5099367289247354,0.20929222461771246,20.22883997954626,0.16779899597168324,-0.14920588461301065,0.4637772560119622,-0.2664111289658244,1.1939656409897488,0.09868306352306888,0.8288714485008555,-0.7007532420121869,52.12788186947134,-2.4540912555885797,0.36509419248889285,8,-0.17012977600097656,-0.19809627532958984,0.8622989654541016,0.6129312515258754,2.596220016479492,1,0.06322444642259306,-1.227258777028598,21.97231674194336,1.4374936061381074,22.042232513427734,1.1874936061381312,22.09816551208496,0.06322444642259306
1621,2004-09-01,22.13079261779785,22.196048736572266,22.023588180541992,22.15875816345215,1334026.0,0.0006322237666807062,2.363551819061082,-0.1935424256824542,79.11544873045217,59.22278255877929,-0.22662986655940998,-0.5487788354402596,0.47041673836194065,0.21827988363173745,19.73849470877564,0.17246055603027344,-0.03423592996024638,0.4640098571777358,-0.2921500649316471,1.2201697792871187,0.08592989612304436,0.8420898182324272,-0.6601059814514159,57.33327513490214,-3.872179008084302,0.3780799610546917,9,-0.18178176879882812,-0.21207904815673828,0.8483161926269531,0.6292457580566406,2.642829895019535,2,0.09435547585523585,1.1818114180844665,22.116809844970703,-1.227258777028598,21.97231674194336,1.4374936061381074,22.042232513427734,0.09435547585523585
1622,2004-09-02,22.326557159423828,22.3731689453125,22.126131057739254,22.13079261779785,1334026.0,0.008845798928527326,-1.4090955591722367,-7.000204610557905,81.61429546605609,64.43083737982451,-0.3593462270385963,-0.7387338041957889,0.24890987685462918,0.04603864632692023,19.303664228879395,0.24703788757324574,0.050386831743843175,0.6320410728454604,-0.1790422216832397,1.4431243673741605,0.22649942558111036,1.0375827201098105,-0.804518291692748,89.4734575027137,20.929209575619325,0.4055416472643492,9,-0.32627391815185547,-0.40784358978271484,0.5977840423583984,0.43348121643066406,2.6428318023681605,3,0.10104389833673721,2.363551819061082,22.13079261779785,1.1818114180844665,22.116809844970703,-1.227258777028598,21.97231674194336,0.10104389833673721
1623,2004-09-03,22.3731689453125,22.415117263793945,22.2706241607666,22.349863052368164,1052976.0,0.0020877283298019744,1.6957032292500667,0.11905063476134338,78.36407963013761,69.0742536569972,-0.35077717632611893,-0.7418861153275174,0.17686714975972606,0.02703238528410523,17.943889910501124,0.14449310302734375,0.12663798437952067,0.6269148826599107,-0.21975511577662843,1.4735848810964498,0.20357988344164113,1.0502498818781802,-0.7830396713749046,91.34641489834704,22.21000339812244,0.42333499921826984,9,-0.3519115447998047,-0.5243711471557617,0.5511722564697266,0.3868694305419922,2.428421020507809,4,0.112916607558885,-1.4090955591722367,22.326557159423828,2.363551819061082,22.13079261779785,1.1818114180844665,22.116809844970703,0.112916607558885
1624,2004-09-07,22.54562950134277,22.61554527282715,22.4011344909668,22.41978073120117,1193501.0,0.00770836516060025,-1.6285293395533402,5.399869056387593,75.59520692338708,71.90733487137976,-0.43611113858556294,-0.8519336574039293,-0.016088623475635444,-0.1181024554426422,16.612590179429827,0.24237632751464844,0.236016505531623,0.7320228576660135,-0.14497710010445886,1.6090228154364858,0.2935228787807773,1.1705228365512497,-0.8730014284195384,89.43667654144477,21.385414767672316,0.4384999788852365,9,-0.2936487197875941,-0.7224683761596644,0.37754631042480824,0.2144088745117223,2.0042629241943395,1,0.10295630360487706,1.6957032292500667,22.3731689453125,-1.4090955591722367,22.326557159423828,2.363551819061082,22.13079261779785,0.10295630360487706
1625,2004-09-08,22.485034942626953,22.60622215270996,22.43376350402832,22.56427383422852,1178912.0,-0.002687641022052989,1.1142990763474805,-0.6296358042467053,71.29902754666337,73.51769297020434,-0.31022567146460744,-0.7369822307337799,0.01882693426588844,-0.030480384780695147,15.2093453566293,0.17245864868164062,0.33403229069637064,0.6129317283630371,-0.2799920356866821,1.5058554924127563,0.16646984633817752,1.0593936103878967,-0.6992568057152511,77.9527381458712,11.372644618642738,0.4464618820248594,9,-0.21207904815673828,-0.6618738174438477,0.438140869140625,0.3076305389404297,1.98095703125,2,0.1156716715439634,-1.6285293395533402,22.54562950134277,1.6957032292500667,22.3731689453125,-1.4090955591722367,22.326557159423828,0.1156716715439634
1626,2004-09-09,22.44774627685547,22.57359504699707,22.410457611083984,22.536306381225586,1609928.0,-0.0016583770435150136,1.0,1.11763431542456,76.62337662337688,74.52000146260303,-0.24785202477800183,-0.635740940854113,0.030675965201531596,0.03195833559728811,13.47950420702812,0.16313743591308594,0.43583397972174254,0.5143499374389648,-0.3587183001859984,1.387418175063928,0.07781581862648324,0.9508840562514465,-0.5623960836339137,65.71431911891963,-0.44223848863205717,0.43653411881248094,9,-0.1747903823852539,-0.6642036437988281,0.45212459564208984,0.6245841979980469,2.3165550231933594,3,0.1009136310013592,1.1142990763474805,22.485034942626953,-1.6285293395533402,22.54562950134277,1.6957032292500667,22.3731689453125,0.1009136310013592
1627,2004-09-10,22.51300048828125,22.53164482116699,22.326557159423828,22.41978073120117,913523.0,0.00290693821201371,2.1429030749445808,-1.0526157093321673,75.99996726338279,75.14921358143485,-0.27722700990548077,-0.6154442463659535,-0.05903279804543615,-0.00877626201105386,12.504728462408748,0.2050876617431605,0.4860894077614901,0.5052599906921387,-0.29248992168880505,1.3030099030730824,0.10638503450166681,0.9041349468826105,-0.5400268855070252,70.27007597960606,5.352880253232229,0.3988749561904715,9,-0.24004459381103516,-0.7294578552246094,-0.027966022491455078,0.3705558776855469,2.516983032226559,4,0.10041407078158526,1.0,22.44774627685547,1.1142990763474805,22.485034942626953,-1.6285293395533402,22.54562950134277,0.10041407078158526
1628,2004-09-13,22.67147827148437,22.685461044311523,22.443084716796875,22.50367927551269,1002558.0,0.007039389675561614,1.4762025390452835,1.8000368293979754,83.17456523348861,77.03450837159626,-0.3766704860676633,-0.6779953755578347,-0.24378335893418424,-0.13538676112273862,11.487701674748395,0.24237632751464844,0.5030083996860419,0.5807705879211404,-0.12029160430174812,1.281832780144029,0.23023949180969794,0.931301684032583,-0.6213960683037953,96.10403413952253,26.02677129374436,0.3505310961114438,9,-0.35191154479980113,-0.8529777526855433,-0.2074189186096156,0.19110298156738637,2.3818092346191477,0,0.10135689710175955,2.1429030749445808,22.51300048828125,1.0,22.44774627685547,1.1142990763474805,22.485034942626953,0.10135689710175955
1629,2004-09-14,22.918514251708984,22.923175811767575,22.70876693725586,22.71808815002441,869971.0,0.010896333148920911,1.0444307031982094,1.1944416027280689,84.08403869407512,78.43000067900218,-0.5312389799661688,-0.8465573894705969,-0.510105067678083,-0.35058161313635594,11.219288706675952,0.2516975402832031,0.5048859439551485,0.7504326820373528,0.042259090950803824,1.4586062731239018,0.3963458864940783,1.1045194775806273,-0.7794790107700749,99.21867007672694,27.654419124717066,0.3540867955432742,9,-0.4451322555541992,-0.9811563491821289,-0.6991610527038574,-0.30063915252685547,2.0881633758544957,1,0.08216395240240781,1.4762025390452835,22.67147827148437,2.1429030749445808,22.51300048828125,1.0,22.44774627685547,0.08216395240240781
1630,2004-09-15,22.825292587280273,22.87656593322754,22.59690093994141,22.825292587280273,1478628.0,-0.004067526516111752,4.4543932743098775,0.0,75.42081557689326,78.01948588416231,-0.36537320084365277,-0.7042770799289144,-0.4384013391358721,-0.2517860699742016,12.129723530456062,0.3216133117675746,0.5065409063728836,0.6031425476074226,-0.13323832010927106,1.3395234153241162,0.234952113749074,0.9713329814657712,-0.5607948550087762,83.59367007672685,11.707370745563821,0.3681904338583469,9,-0.300639152526859,-0.887934684753418,-0.6292452812194824,-0.23072338104248047,2.2093505859374964,2,0.07555652711404437,1.0444307031982094,22.918514251708984,1.4762025390452835,22.67147827148437,2.1429030749445808,22.51300048828125,0.07555652711404437
1631,2004-09-16,22.93715858459473,22.979108810424805,22.839275360107425,22.839275360107425,710995.0,0.004900966631060655,-1.8571484245600318,100.0,78.48098479197765,77.67134025370915,-0.39205618382957397,-0.7681570606706067,-0.5722814209691123,-0.3534266458843085,13.491051392675224,0.15381622314453125,0.5319163166339429,0.6595417976379423,-0.11775885191163482,1.4368424471875194,0.27089147286315196,1.0481921224127326,-0.5672723596038622,93.57135549872177,20.530587547158405,0.3886503247747887,9,-0.312292098999027,-0.9718341827392614,-0.7411112785339391,-0.34258937835693715,2.1860446929931605,3,0.06665312896729203,4.4543932743098775,22.825292587280273,1.0444307031982094,22.918514251708984,1.4762025390452835,22.67147827148437,0.06665312896729203
1632,2004-09-17,23.18419647216797,23.240129470825195,22.951141357421875,23.04902458190918,1795937.0,0.010770204455017307,1.339625846400914,1.3809505251466319,84.31371200502525,78.33241051758554,-0.5639494838948274,-0.9454628519790731,-0.820283983450409,-0.5898895756348672,14.825526991027482,0.3029708862304652,0.5426654102280075,0.8315362930297852,0.007424583662171358,1.655648002397399,0.41948043834597826,1.243592147713592,-0.7046501817989927,92.98245194206007,17.455645485322094,0.4120558546838071,9,-0.40085315704345703,-1.0883617401123047,-1.0720477104187012,-0.6385679244995117,1.7945137023925817,4,0.06815439257417166,-1.8571484245600318,22.93715858459473,4.4543932743098775,22.825292587280273,1.0444307031982094,22.918514251708984,0.06815439257417166
1633,2004-09-20,23.05834770202637,23.146907806396484,22.9837703704834,23.07233047485352,1430356.0,-0.005428213580430774,1.000000000000087,-0.1034443832987625,81.5718003910208,78.99647645843373,-0.3695490386653866,-0.7582726356610721,-0.7007889751449419,-0.45781148829184914,16.23211930892313,0.2004261016845703,0.540744306737313,0.642063808441165,-0.19419334430202895,1.4783209611843589,0.223935232069568,1.060192384812762,-0.4266847755661516,71.73916266601866,-6.807601451028361,0.41812857637159734,9,-0.275004386901859,-0.9625129699707067,-0.9916443824768102,-0.5453462600708043,2.0834999084472656,0,0.08550637903288139,1.339625846400914,23.18419647216797,-1.8571484245600318,22.93715858459473,4.4543932743098775,22.825292587280273,0.08550637903288139
1634,2004-09-21,23.300722122192386,23.305383682250977,23.067668914794922,23.118940353393555,1694887.0,0.010511352474085411,1.4877936802602951,-13.000409221116064,82.56407512215931,80.24814841126663,-0.5515510205458654,-0.9216163382717717,-0.9516401822739304,-0.6904745085392712,18.05051279413693,0.24703598022460582,0.5205603509912535,0.8042677879333517,-0.049031062454755414,1.657566638321459,0.37761836273929816,1.2309172131274053,-0.547365886859172,99.34203618801016,16.73247666794856,0.4266494251940533,9,-0.484751701354984,-1.1303100585937536,-1.2689776420593297,-0.8226795196533239,1.9529914855957031,1,0.07521506735801675,1.000000000000087,23.05834770202637,1.339625846400914,23.18419647216797,-1.8571484245600318,22.93715858459473,0.07521506735801675
1635,2004-09-22,23.27741813659668,23.305383682250977,23.03504180908203,23.300722122192386,2224379.0,-0.0010001400589001452,15.571612299777856,-0.12819759511470027,81.37759043288375,80.77639439010072,-0.4515080641650435,-0.8292287688364013,-0.9461240899563883,-0.6549656041806955,20.009286928149006,0.2703418731689453,0.5189547781710857,0.7101154327392578,-0.1560411075544188,1.5762719730329344,0.27703716259241773,1.143193702886098,-0.41365641187991287,94.00020460358051,7.854905641191337,0.4330782701468386,9,-0.46144771575927734,-0.85064697265625,-1.3342337608337402,-0.7993755340576172,2.2466392517089844,2,0.07428914499104455,1.4877936802602951,23.300722122192386,1.000000000000087,23.05834770202637,1.339625846400914,23.18419647216797,0.07428914499104455
1636,2004-09-23,23.268096923828125,23.305383682250977,23.12360191345215,23.300722122192386,1825115.0,-0.00040044014820961316,7.666939480743873,1.3999836307087292,78.69327759422842,81.07565109352802,-0.35043453370471767,-0.7690293009554523,-0.9514595044036795,-0.6316580191076042,21.20564597800679,0.18178176879882812,0.5198538978186491,0.6434629440307624,-0.24980880234005198,1.5367346904015768,0.19682707084535522,1.0900988172161696,-0.31601080760451694,89.47422264100148,3.5950082983616056,0.4466358731854071,9,-0.3938627243041992,-0.8320035934448242,-1.3703584671020508,-0.7900543212890625,2.130111694335941,3,0.07592138949621541,15.571612299777856,23.27741813659668,1.4877936802602951,23.300722122192386,1.000000000000087,23.05834770202637,0.07592138949621541
1637,2004-09-24,23.291400909423828,23.305383682250977,23.22148513793945,23.2354679107666,1322656.0,0.0010015423982456806,1.0000000000000846,-1.7144109909381355,78.38623171827584,80.54361403628214,-0.28129150170854444,-0.7360955661765942,-0.984192298982272,-0.6459078383031098,22.466657757504834,0.08389854431152699,0.5383718768845824,0.6071051597595201,-0.2974339222137168,1.511644241732757,0.15483561877290342,1.0593747007461367,-0.26865527999474637,95.65230283836839,10.032368592649462,0.45226954098661815,9,-0.3402585983276367,-0.8553075790405273,-1.433281421661377,-0.8133583068847656,2.1254520416259766,4,0.0786471528821997,7.666939480743873,23.268096923828125,15.571612299777856,23.27741813659668,1.4877936802602951,23.300722122192386,0.0786471528821997
1638,2004-09-27,23.17021369934082,23.305383682250977,23.05368614196777,23.14224624633789,1530977.0,-0.0052030880647447875,-1.4545361543826514,0.5000170502983802,69.94054288414526,78.97211450184548,-0.09154585059517117,-0.5544994481415273,-0.8749381180104692,-0.5169490348888175,23.495406770085804,0.2516975402832067,0.5545578357464329,0.42951889038085866,-0.44667635259127536,1.3057141333529927,-0.008578731105210124,0.8676165118669275,0.13516998291015625,50.0003527660385,-33.68532472888961,0.4380976214860675,9,-0.2190713882446289,-0.7317895889282227,-1.3120942115783691,-0.6921710968017578,2.200027465820309,0,0.07805264546486157,1.0000000000000846,23.291400909423828,7.666939480743873,23.268096923828125,15.571612299777856,23.27741813659668,0.07805264546486157
1639,2004-09-28,23.314706802368164,23.3659782409668,23.18885612487793,23.19817924499512,1769977.0,0.006236157547025778,-1.6206575419783227,4.166541635408725,75.14134481893645,78.94106219540585,-0.19436882936522437,-0.6253285122116736,-1.03128358745915,-0.654984166986889,24.903631032797367,0.19576454162598012,0.5764137412830621,0.5068924903869636,-0.32606613676164997,1.3398511175355772,0.09041317681265681,0.9233718039612704,-0.2610206604003942,84.50716401738177,0.09232985659915016,0.4164793135743064,9,-0.21208000183105113,-0.818018913269043,-1.511354923248291,-0.8366641998291016,2.465709686279297,1,0.07836859470692037,-1.4545361543826514,23.17021369934082,1.0000000000000846,23.291400909423828,7.666939480743873,23.268096923828125,0.07836859470692037
1640,2004-09-29,23.51513290405273,23.52445411682129,23.268096923828125,23.39860534667969,4291069.0,0.008596552527274648,2.793108314048654,0.9999999999999695,79.43455492976115,79.04701443293735,-0.32033733930263253,-0.7542976783505324,-1.243280620470152,-0.8443721701232185,26.5322148128858,0.25635719299316406,0.5804584509217214,0.6374024391174267,-0.1860297109592821,1.4608345891941354,0.2256863640790705,1.0491185141557828,-0.46144676208496094,98.01999854143465,10.775375616169143,0.4117160750383547,9,-0.2773351669311488,-0.9392070770263636,-1.7117810249328578,-1.0370903015136683,3.048343658447269,2,0.07393454720537518,-1.6206575419783227,23.314706802368164,-1.4545361543826514,23.17021369934082,1.0000000000000846,23.291400909423828,0.07393454720537518
1641,2004-09-30,24.21895408630371,24.36344909667969,23.60369300842285,23.62699890136719,6274087.0,0.02993056365544411,-1.3795658810070812,5.079958752087228,84.7909650406447,79.10004254800617,-0.9199581813784832,-1.3635687627379696,-1.9528365595640267,-1.5246894274441942,28.5645958695548,0.8483161926269602,0.5818739674790478,1.2368155479431167,0.2916186994331653,2.182012396453068,0.764217123688141,1.7094139721980923,-1.1464372253417991,88.96785026205285,-0.4064262211875871,0.47259842425497606,9,-0.545344352722168,-1.0930213928222656,-2.4167675971984863,-1.8131580352783203,2.847919464111328,3,0.053887682240580936,2.793108314048654,23.51513290405273,-1.6206575419783227,23.314706802368164,-1.4545361543826514,23.17021369934082,0.053887682240580936
1642,2004-10-01,24.58251953125,24.764301300048828,24.23760032653809,24.23760032653809,3981269.0,0.015011608001350263,-2.05405420350928,0.5826779011132388,85.9650004451043,79.5881758873488,-1.1893891015019307,-1.6331920471994437,-2.2977447622814573,-1.857411801256731,30.378811192346898,0.5453472137451172,0.6270155679649285,1.487582874298095,0.35244085133627934,2.6227248972599106,0.9200118628171872,2.055153885779003,-1.4325467361450208,89.37331006684471,0.8151775407510513,0.5675710114809073,10,-0.6828479766845703,-1.2351856231689453,-2.6987643241882324,-2.1767234802246094,2.4237594604492188,4,0.03318167146687867,-1.3795658810070812,24.21895408630371,2.793108314048654,23.51513290405273,-1.6206575419783227,23.314706802368164,0.03318167146687867
1643,2004-10-04,24.899471282958984,25.02532196044922,24.65709686279297,25.02532196044922,2335726.0,0.012893379431919705,4.851777757570247,-0.364870021068701,86.32487122163869,80.00604212062429,-1.3608171216669511,-1.8458110908206038,-2.592121810313209,-2.1467972423242436,32.270817853936116,0.44280242919921875,0.6712263501393174,1.6782195091247551,0.337607973865822,3.0188310443836883,1.0079137414952903,2.34852527675422,-1.6203522074584988,93.14712666837688,5.692209253470338,0.670305767629466,10,-0.8692893981933594,-1.4216270446777344,-3.0180459022521973,-2.4936752319335938,1.9296875,0,0.020778821454129126,-2.05405420350928,24.58251953125,-1.3795658810070812,24.21895408630371,2.793108314048654,23.51513290405273,0.020778821454129126
1644,2004-10-05,24.86684417724609,24.98803329467773,24.768962860107425,24.80158996582031,2218157.0,-0.0013103533541783952,-2.357184613586133,-0.5185050468309539,88.28682397363309,80.7737347362631,-1.2099078404149566,-1.7184751437268915,-2.5383363563309054,-2.0886720020426033,33.74641441909674,0.2190704345703054,0.6845892260814281,1.529531669616695,0.041403658376566455,3.0176596808568235,0.7854676639966307,2.273595675236759,-1.4131048132507296,90.98136095830618,2.912524179937378,0.7440640056200647,10,-0.8273401260375941,-1.3889999389648402,-2.938808441162106,-2.6265163421630824,1.7339210510253942,1,0.020243702189426394,4.851777757570247,24.899471282958984,-2.05405420350928,24.58251953125,-1.3795658810070812,24.21895408630371,0.020243702189426394
1645,2004-10-06,25.08591651916504,25.14650917053223,24.8388786315918,24.89015007019043,2063257.0,0.008809816812999749,-1.0624936061381565,3.000058459020227,88.73960988317941,81.88999387947986,-1.2800807241767558,-1.8263428641696748,-2.7343203009802366,-2.2802669222870513,35.35669265658529,0.3076305389404297,0.723569504800011,1.6185599327087417,-0.004432971081012482,3.241552836498496,0.8070634808138664,2.430056384603617,-1.4750188955242933,96.0725942043317,8.340409726329739,0.8114964518948763,10,-0.9858188629150391,-1.5358257293701172,-3.153219699859619,-2.8455886840820312,1.5987491607666016,2,0.02768485532317877,-2.357184613586133,24.86684417724609,4.851777757570247,24.899471282958984,-2.05405420350928,24.58251953125,0.02768485532317877
1646,2004-10-07,24.713029861450195,24.84354019165039,24.512603759765625,24.633790969848636,3980411.0,-0.01486438246854438,-1.057977202908349,0.4047623687133239,76.36662199581968,81.66559279920696,-0.7606680306238225,-1.343950346554145,-2.346860346055962,-1.8843970441109654,36.68799640965642,0.5733127593994141,0.7367925269989115,1.1324090957641602,-0.5070725024041565,2.771890693932477,0.31266829668000184,1.9521498948483185,-0.9178588521824729,52.307724592365254,-33.32442272251688,0.8197407990841576,10,-0.6129322052001953,-1.127981185913086,-2.7803330421447754,-2.4727020263671875,2.139434814453125,3,0.07487737082114365,-1.0624936061381565,25.08591651916504,-2.357184613586133,24.86684417724609,4.851777757570247,24.899471282958984,0.07487737082114365
1647,2004-10-08,24.773622512817386,24.8388786315918,24.540569305419922,24.563875198364254,2328861.0,0.002451850368283326,-1.3272770560838334,2.647024841132502,80.26321280069766,82.81255612326834,-0.6581032118961687,-1.292780786701286,-2.390222253899971,-1.9127131918994245,38.45940245606769,0.29830932617187855,0.7621267362679447,1.0799706459045453,-0.5613025499324209,2.7212438417415115,0.2593340479860622,1.9006072438230284,-0.8162909241979222,41.176293594986326,-44.30420227641985,0.8206365979184839,10,-0.6059398651123082,-1.1373023986816442,-2.839760303497318,-2.5332946777343786,2.0182476043701136,4,0.09256825627383192,-1.057977202908349,24.713029861450195,-1.0624936061381565,25.08591651916504,-2.357184613586133,24.86684417724609,0.09256825627383192
1648,2004-10-11,24.96938896179199,25.01133728027344,24.680402755737305,24.7083683013916,2097155.0,0.007902213286463011,-1.0882328162047235,1.244452931761908,79.93318543436975,83.34498285831648,-0.6390170726173601,-1.3782292005325338,-2.5676305425811172,-2.0847843176525593,39.975244900736705,0.33093452453613637,0.8139187439794,1.1608415603637674,-0.5007423821155506,2.8224255028430854,0.3300495891241084,1.9916335316034264,-0.8693560633429911,72.05888990187928,-11.186212445347493,0.8307919712396594,10,-0.7620859146118129,-1.2608222961425746,-3.0098905563354457,-2.729061126708981,1.4356117248535227,0,0.08157548560856132,-1.3272770560838334,24.773622512817386,-1.057977202908349,24.713029861450195,-1.0624936061381565,25.08591651916504,0.08157548560856132
1649,2004-10-12,24.80158996582031,24.96938896179199,24.713029861450195,24.96938896179199,3087913.0,-0.006720188316520104,2.05554987212272,-0.6428571428571516,75.99366345393797,82.96266158322503,-0.2661072641458162,-1.1195198908404436,-2.3813917737319805,-1.894992704164519,40.976590355060026,0.2563591003417933,0.8709879900036626,0.8988887786865192,-0.7637512595716487,2.561528816944687,0.06756875955743524,1.730208797815603,-0.5759799147213229,45.58822201962313,-34.79706404989152,0.8313200191290834,10,-0.4264888763427699,-1.0650568008422816,-2.866562366485592,-2.561262130737301,1.5055274963378942,1,0.08175156592512489,-1.0882328162047235,24.96938896179199,-1.3272770560838334,24.773622512817386,-1.057977202908349,24.713029861450195,0.08175156592512489
1650,2004-10-13,24.54989242553711,25.03930473327637,24.48929786682129,24.80158996582031,3637142.0,-0.01014844373405377,-1.949994884910505,1.4999943165671854,70.19090368287274,81.34043254347259,0.165176978315678,-0.7715529521022972,-2.1061355898914798,-1.6244034947249801,42.20720721141424,0.5500068664550817,0.9601641360324713,0.5609612464904785,-1.0442999382138929,2.16622243119485,-0.2416693458617054,1.3635918388426624,-0.2137744801061352,11.01705495176195,-65.40050417663691,0.8026305923521856,10,0.14216232299805043,-0.813359260559082,-2.5123214721679688,-2.3095645904541016,1.855108261108402,2,0.0835389730914271,2.05554987212272,24.80158996582031,-1.0882328162047235,24.96938896179199,-1.3272770560838334,24.773622512817386,0.0835389730914271
1651,2004-10-14,24.465991973876953,24.65709686279297,24.42870330810547,24.591840744018555,2063472.0,-0.0034175486477032724,-1.279079947849754,0.5000000000000071,68.15561687775656,79.36161214710062,0.3216274881054204,-0.5978980444799475,-1.9797817344999729,-1.5268938733749167,43.1655645972784,0.2283935546875,1.035355705980809,0.40061912536621236,-1.1379787546413347,1.9392170053737594,-0.36867981463756294,1.1699180653699877,0.680517196655277,6.106874998047639,-65.07366401298768,0.7692989400037736,10,0.32161426544189453,-0.7294588088989258,-2.417933464050293,-2.2256641387939453,1.5707836151123011,3,0.09068398732508487,-1.949994884910505,24.54989242553711,2.05554987212272,24.80158996582031,-1.0882328162047235,24.96938896179199,0.09068398732508487
1652,2004-10-15,24.764301300048828,24.93210029602051,24.540569305419922,24.563875198364254,1586329.0,0.012192815500405185,-2.169805202325556,-1.592594837907911,73.36063992916013,77.92114200349188,0.05790494390338452,-0.8134671823014585,-2.2285912646361012,-1.8116562269060168,43.74394183740216,0.46610832214355824,1.0988377474608768,0.6199232101440444,-0.8901683823041502,2.130014802592239,-0.13512258608005112,1.37496900636814,0.3678517532348664,54.961874982428746,-18.117165893301795,0.7550457962240967,10,0.02330493927001953,-1.0277681350708008,-2.7360520362854004,-2.5239734649658203,1.6873092651367223,4,0.08432151388217735,-1.279079947849754,24.465991973876953,-1.949994884910505,24.54989242553711,2.05554987212272,24.80158996582031,0.08432151388217735
1653,2004-10-18,25.02998352050781,25.07659339904785,24.52192497253418,24.619808197021484,1852576.0,0.010728435954640014,1.2037101589851624,2.0465164967976546,74.2743989967398,76.3642058949482,-0.20933055416297464,-0.9737926973448907,-2.426691326627644,-2.0679140871063346,44.430936360181235,0.5546684265136719,1.083658759224619,0.787023639678953,-0.6813988234677169,2.2554461028256227,0.05281240810561627,1.5212348712522896,0.08810053787232164,92.80589729775824,20.297825602285016,0.7342112315733355,10,-0.2423772811889613,-1.2351865768432582,-3.001734256744381,-2.789655685424801,1.5101871490478551,0,0.07039104101831017,-2.169805202325556,24.764301300048828,-1.279079947849754,24.465991973876953,-1.949994884910505,24.54989242553711,0.07039104101831017
1654,2004-10-19,25.05328750610352,25.16981506347656,24.960065841674805,24.974050521850586,2062399.0,0.0009310427862094794,-2.9130001601223383,0.1931783306207962,72.9166500899689,74.60609925125813,-0.22731041952882336,-0.9054918712262143,-2.3762410834514647,-2.079329811894617,44.86761376946254,0.20974922180175426,1.031027947367381,0.7226993560791044,-0.7178780949554735,2.1632768071136823,0.002410630561815452,1.4429880815963934,-0.6245841979980504,84.27665510248289,14.376214892007795,0.7202887255172893,10,-0.25402832031250355,-1.1699295043945348,-2.98425388336182,-2.8129596710205114,1.491544723510735,1,0.053953525269395675,1.2037101589851624,25.02998352050781,-2.169805202325556,24.764301300048828,-1.279079947849754,24.465991973876953,0.053953525269395675
1655,2004-10-20,25.00667762756348,25.020660400390625,24.764301300048828,24.91345596313477,2314272.0,-0.001860429635379579,3.230794655083113,1.1764918277446936,64.59414953389926,73.2980467554892,-0.21581820757159775,-0.761742625272209,-2.2586544792862426,-2.021354143404068,45.21487277294785,0.28898620605469105,0.9475538453124557,0.5896265029907255,-0.7911371376798506,1.9703901436613016,-0.10075531734456433,1.2800083233260153,-0.563152084350591,77.98747156137166,10.06523049793698,0.6903818203352889,10,-0.2074184417724645,-1.1233196258544957,-2.80130767822266,-2.7663497924804723,1.5614604949951136,2,0.05200370292938561,-2.9130001601223383,25.05328750610352,1.2037101589851624,25.02998352050781,-2.169805202325556,24.764301300048828,0.05200370292938561
1656,2004-10-21,25.03464317321777,25.16515350341797,24.9367618560791,25.05794906616211,1818249.0,0.001118323116360953,-1.0851160158460669,-0.2500051150895522,59.5660620559347,70.99836333940442,-0.2160893706348901,-0.6857352052537564,-2.2108497397302713,-2.037527029434276,45.665746298982,0.2283916473388672,0.8601552859556989,0.5292647361755343,-0.7653560373752732,1.8238855097263418,-0.11804565059986771,1.1765751229509362,-0.5765918395996081,79.13660169394214,13.352434508185752,0.6473103867754032,10,-0.23538398742675426,-1.0300979614257777,-2.803637504577633,-2.794315338134762,1.5101890563964844,3,0.05473844799568628,3.230794655083113,25.00667762756348,-2.9130001601223383,25.05328750610352,1.2037101589851624,25.02998352050781,0.05473844799568628
1657,2004-10-22,25.12320327758789,25.263036727905273,24.99735450744629,25.02998352050781,2507575.0,0.003537502162797468,-2.3529270171384558,-3.999836320484034,55.24018169537077,68.25469625729343,-0.27920834107611725,-0.664072179304771,-2.2147371602619117,-2.113213250057534,46.196776968660025,0.2656822204589844,0.7474362926681835,0.5262347221374526,-0.6615447275258219,1.7140141718007271,-0.06765500269418467,1.1201244469690899,-0.6509166693725597,81.13193465034641,18.03201751455127,0.5938897248316373,10,-0.27733325958251953,-1.0161142349243164,-2.8281078338623047,-2.882875442504883,1.3750190734863281,4,0.03636368743695795,-1.0851160158460669,25.03464317321777,3.230794655083113,25.00667762756348,-2.9130001601223383,25.05328750610352,0.03636368743695795
1658,2004-10-25,24.97871017456055,25.12320327758789,24.67574119567871,25.05328750610352,2126333.0,-0.005751380563649766,3.1739138170303485,-0.8000163686213224,52.489629726476245,65.64313695424212,-0.14891385870938834,-0.3975255021061841,-1.9850538530335093,-1.962881820342158,47.20089389617811,0.4474620819091797,0.6942620059772509,0.29131679534912536,-0.6978837717475415,1.2805173624457922,-0.20328348819920805,0.7859170788974588,-0.47479356155762176,51.587141780769144,-7.656068446121658,0.49460028354833285,10,-0.13284015655517933,-0.8553066253662145,-2.5391211509704625,-2.7383823394775426,1.9996032714843714,0,0.05896623085546948,-2.3529270171384558,25.12320327758789,-1.0851160158460669,25.03464317321777,3.230794655083113,25.00667762756348,0.05896623085546948
1659,2004-10-26,25.141847610473636,25.16515350341797,24.86684417724609,24.974050521850586,1942684.0,0.006531059240970416,1.782621072483398,-2.249974424552477,51.276554990597,63.54154265510037,-0.2891133384517559,-0.43928182812975436,-2.070919229655612,-2.117684567765078,48.12148727592481,0.29830932617187855,0.6277666685556618,0.36309719085693715,-0.4051266529843751,1.1313210346982494,-0.021014731063718983,0.7472091127775933,-0.6075661928746143,79.36488347320075,23.75669223464412,0.38411192192065574,10,-0.29597759246826527,-0.992808341979984,-2.7022585868835485,-2.9015197753906286,1.803836822509762,1,0.05561735480806562,3.1739138170303485,24.97871017456055,-2.3529270171384558,25.12320327758789,-1.0851160158460669,25.03464317321777,0.05561735480806562
1660,2004-10-27,25.25371360778809,25.281681060791016,24.91345596313477,25.05794906616211,2610126.0,0.004449394453725608,1.9259110508248243,1.1666742446631924,64.00964703324092,63.08087933904307,-0.3247992135864699,-0.436604321085138,-2.1146411831965217,-2.224797354763343,48.75732580040545,0.36822509765624645,0.5500286215343557,0.3880341529846234,-0.13128221220449987,0.9073505181737467,0.12837597039006354,0.6476923355791833,-0.6902819777768165,95.38445073295472,37.7329023614205,0.259658182594561,10,-0.35191059112549183,-1.095352172851566,-2.760522365570072,-3.0133857727050817,1.9157028198242152,2,0.05112589149771596,1.782621072483398,25.141847610473636,3.1739138170303485,24.97871017456055,-2.3529270171384558,25.12320327758789,0.05112589149771596
1661,2004-10-28,25.524057388305664,25.55202293395996,25.193119049072266,25.281681060791016,1892267.0,0.010705109938136115,1.406268582279938,1.2381012695226643,67.53815705013915,62.43393679692963,-0.4797205521571257,-0.6368093494525127,-2.3149992951678193,-2.493530752460927,48.06303493308432,0.3589038848876953,0.49890922244388847,0.5931227684021003,0.08818543334387385,1.0980601034603268,0.3406541008729853,0.8455914359312153,-0.9175307924476073,96.80861252350769,35.54160555570766,0.2524686675291133,10,-0.48708343505859375,-1.2212028503417969,-2.902686595916748,-3.2837295532226562,1.4682388305664062,3,0.040905750930151585,1.9259110508248243,25.25371360778809,1.782621072483398,25.141847610473636,3.1739138170303485,24.97871017456055,0.040905750930151585
1662,2004-10-29,25.398208618164066,25.55202293395996,25.14650917053223,25.524057388305664,3059593.0,-0.004930594232218644,3.4615917318083653,-0.5192288018886337,60.36037945739423,60.88793462589123,-0.28440387431372827,-0.4708591222614764,-2.114526058563026,-2.3672336155153353,46.786234548152414,0.4055137634277308,0.4802045133806203,0.42648954391479776,-0.09155386306918345,0.944532950898779,0.16746784042280538,0.6855112474067901,-0.7160423152578552,82.44693355157803,21.613715377453573,0.2590217034919907,10,-0.2843265533447301,-1.0953540802001989,-2.7430448532104528,-3.1578807830810582,1.6220531463623047,4,0.045145845862142986,1.406268582279938,25.524057388305664,1.9259110508248243,25.25371360778809,1.782621072483398,25.141847610473636,0.045145845862142986
1663,2004-11-01,25.416852951049805,25.435495376586914,25.127864837646484,25.216426849365234,1824257.0,0.0007340806261590949,1.58827399722376,-1.5925948379079276,66.01944929744377,60.121578982277335,-0.270886270829358,-0.4730064086233199,-2.060096512040076,-2.382190781796904,45.14781607670663,0.3076305389404297,0.4788294076216779,0.4192647933959961,-0.13405872482407233,0.9725883116160645,0.14260303428596188,0.6959265525060303,-0.6650981176592943,80.27230389359504,16.787347435829716,0.2766617591100336,11,-0.30297088623046875,-1.1139984130859375,-2.7232351303100586,-3.176525115966797,2.0788383483886754,0,0.04254536948799359,3.4615917318083653,25.398208618164066,1.406268582279938,25.524057388305664,1.9259110508248243,25.25371360778809,0.04254536948799359
1664,2004-11-02,25.37024116516113,25.7011775970459,25.27235984802246,25.360919952392575,2041588.0,-0.0018338928890387907,-3.600026598737758,0.04650698032946013,73.91301447015958,61.157008419639595,-0.1951037185643294,-0.4076480342354607,-1.93659086101432,-2.326915762318656,43.58671961640948,0.4288177490234375,0.43100556694515646,0.3474831581115687,-0.2262210934699027,0.9211874096930401,0.060631032320831224,0.6343352839023062,-0.5544648837250641,57.988149920215925,-11.632414925522319,0.28685212579073593,11,-0.18178176879882457,-0.9252243041992152,-2.6754579544067347,-3.1299133300781214,2.722068786621101,1,0.0633841937258377,1.58827399722376,25.416852951049805,3.4615917318083653,25.398208618164066,1.406268582279938,25.524057388305664,0.0633841937258377
1665,2004-11-03,25.78041648864746,25.785076141357425,25.53337860107422,25.631261825561523,1684804.0,0.01616757683997072,2.176515899188695,16.001636996112133,82.19180257875625,63.67097958884199,-0.5408591124732673,-0.8043656569643289,-2.2687798731290165,-2.7271455392050044,41.83272489977393,0.41483497619629617,0.3661313454268651,0.7229334831237786,0.05654659280496688,1.3893203734425903,0.38974003796437273,1.0561269282831844,-0.8761000756504131,99.29099626198548,20.74260039803754,0.3331934451594054,11,-0.5500078201293945,-1.2538299560546875,-2.9807591438293457,-3.621657371520996,2.302572250366211,2,0.04519973309388026,-3.600026598737758,25.37024116516113,1.58827399722376,25.416852951049805,3.4615917318083653,25.398208618164066,0.04519973309388026
1666,2004-11-04,26.5634765625,26.68466567993164,25.738466262817386,25.77575492858887,3039855.0,0.030374221230962783,-1.1945971293517141,5.281240409207137,85.6088666752234,67.04527791993672,-1.211667729805935,-1.5195974201909621,-2.9715612637906084,-3.497168557178451,41.73031219150855,0.9461994171142543,0.3307212588518951,1.4134712219238281,0.48582558386817354,2.3411168599794827,0.949648402895999,1.8772940409516572,-1.5534689820997052,92.21550283504776,10.24224342274492,0.4638228190278278,11,-0.8832731246948242,-1.419297218322754,-3.6566147804260254,-4.325479507446289,2.218671798706051,3,0.022811015105143273,2.176515899188695,25.78041648864746,-3.600026598737758,25.37024116516113,1.58827399722376,25.416852951049805,0.022811015105143273
1667,2004-11-05,27.06687355041504,27.104162216186523,26.568138122558594,26.568138122558594,4338268.0,0.01895071929800385,-1.1495328532474636,0.6331366391197942,86.84655254388646,70.86271378853786,-1.5761048060494467,-1.9419453831709,-3.3864235454537877,-3.982682724505164,41.75738089880431,0.5406856536865234,0.36266133185138116,1.8022056579589858,0.5576579509497215,3.04675336496825,1.1799318044543519,2.4244795114636197,-1.8224138360803543,98.11320572620346,16.786873763812764,0.6222738535046323,11,-1.0813703536987305,-1.3959922790527344,-3.667102336883545,-4.409379005432129,1.8318023681640625,4,-0.002755299070801853,-1.1945971293517141,26.5634765625,2.176515899188695,25.78041648864746,-3.600026598737758,25.37024116516113,-0.002755299070801853
1668,2004-11-08,27.00627899169922,27.118144989013672,26.9177188873291,26.9177188873291,2846767.0,-0.002238698112028259,-3.526329392001034,0.17756930713895083,84.8585680319632,74.59404857091188,-1.3384006455988846,-1.8139290045456207,-3.234369837102115,-3.9026644004839497,41.55539002153882,0.2004261016845703,0.4200950667501182,1.6397665977478013,0.1818774422781715,3.097655753217431,0.9108220200129864,2.3687111754826162,-1.4642668770682405,93.93938141389633,12.449797081161904,0.7289445777348146,11,-0.990478515625,-1.2328548431396484,-3.3827762603759766,-4.148358345031738,1.9063816070556676,0,0.0005177600672587879,-1.1495328532474636,27.06687355041504,-1.1945971293517141,26.5634765625,2.176515899188695,25.78041648864746,0.0005177600672587879
1669,2004-11-09,26.829158782958984,26.982973098754886,26.69864845275879,26.927040100097656,1380368.0,-0.006558482521589748,1.7111159610067803,-1.1052529559992246,81.08107580620089,76.49087399012964,-1.0021520113907378,-1.556945420961167,-2.963709002361469,-3.706581049251035,41.0732610580407,0.3076305389404297,0.4896992912796492,1.3612679481506333,-0.20888049235665562,2.9314163886579223,0.5761937278969889,2.146342168404278,-1.0034427509391222,81.76474411282577,-0.1609008857545149,0.7850742202536451,11,-0.7061538696289062,-1.055734634399414,-3.075145721435547,-3.8407278060913086,2.3305377960205043,1,0.02484358610985815,-3.526329392001034,27.00627899169922,-1.1495328532474636,27.06687355041504,-1.1945971293517141,26.5634765625,0.02484358610985815
1670,2004-11-10,26.600765228271484,26.95034599304199,26.5634765625,26.9177188873291,1446232.0,-0.008512885421982253,1.0243927999321503,3.238142562063993,74.99998477651012,77.31996595972643,-0.6286990768744118,-1.2300953243522983,-2.6471583269144574,-3.4590947127146485,41.31545891149481,0.38686943054198863,0.5814999983947295,1.0303307533264174,-0.555187156022928,2.615848662675763,0.23757179865174294,1.823089708001092,-0.5424119839927357,62.499982719268196,-18.961429822497898,0.7927589546746735,11,-0.47776031494140625,-0.8273410797119141,-2.8420910835266113,-3.6123342514038086,2.9411392211914062,2,0.05607149684271184,1.7111159610067803,26.829158782958984,-3.526329392001034,27.00627899169922,-1.1495328532474636,27.06687355041504,0.05607149684271184
1671,2004-11-11,26.68466567993164,26.707969665527344,26.4376277923584,26.661359786987305,1918441.0,0.003154061582069989,6.733569772200245,-0.07353091620279825,74.9627383586339,78.9424502820864,-0.5930159231216088,-1.2008226186321984,-2.640559893905717,-3.5239649291177493,41.66137728291365,0.2703418731689453,0.6774274350950051,1.0032975196838372,-0.5672512099962752,2.5738462493639496,0.218023154843781,1.7885718845238934,-0.43554992160060735,36.30149080543854,-43.33436706718913,0.7852743648400564,11,-0.5616607666015625,-0.9112415313720703,-2.8595714569091797,-3.635641098022461,2.7034225463867188,3,0.05240174547637855,1.0243927999321503,26.600765228271484,1.7111159610067803,26.829158782958984,-3.526329392001034,27.00627899169922,0.05240174547637855
1672,2004-11-12,26.85246467590332,26.85246467590332,26.59610366821289,26.74059867858887,1567663.0,0.0062882180344450145,3.5833589087809035,4.799901792290543,79.73371267724994,80.46625732428707,-0.5954532193634776,-1.2692348160196012,-2.720355317104943,-3.6725322400256672,41.63259888980411,0.2563610076904297,0.7494869808896567,1.0666883468627937,-0.5246629387211854,2.6580396324467728,0.27101270407080236,1.862363989654785,-0.44692365604941386,60.959059606992405,-21.306689797652844,0.7956756427919901,11,-0.6572122573852539,-1.07904052734375,-3.0098915100097656,-3.8034400939941406,2.5542697906494105,4,0.07186244199901615,6.733569772200245,26.68466567993164,1.0243927999321503,26.600765228271484,1.7111159610067803,26.829158782958984,0.07186244199901615
1673,2004-11-15,26.7918701171875,26.98763465881348,26.69864845275879,26.754581451416016,1489355.0,-0.0022565734448277697,-2.8749872122762623,0.3333333333333439,77.0641960739901,80.81638861360157,-0.3568246991335968,-1.1276937230508999,-2.572149523727745,-3.5927142735932627,41.44218012009677,0.28898620605469105,0.7957329700991842,0.9179994583129876,-0.6921449983810284,2.5281439150070035,0.11292722996597959,1.7230716866599955,-0.35424232482910156,64.4068913379706,-17.472909178411186,0.8050722283470081,11,-0.4661083221435547,-1.0184459686279297,-2.88986873626709,-3.7428455352783203,2.6661357879638707,0,0.07863601130404274,3.5833589087809035,26.85246467590332,6.733569772200245,26.68466567993164,1.0243927999321503,26.600765228271484,0.07863601130404274
1674,2004-11-16,26.40500068664551,26.80119132995605,26.372373580932614,26.754581451416016,2383140.0,-0.014439806883574158,-1.0674136638879979,-9.37498721227612,67.32116846132394,79.16409593388687,0.2148556797715706,-0.6686469343356372,-2.105917731036609,-3.1869641531749515,40.7341577411026,0.4288177490234375,0.8704657791942978,0.46354436874390004,-1.1147338759480583,2.0418226134358584,-0.3255947536020791,1.2526834910898792,0.7131443023681605,5.302969241167461,-71.7758398768215,0.7891391223459795,11,0.02330493927001598,-0.631576538085941,-2.4470658302307164,-3.3559761047363317,3.071649551391598,1,0.0949691288354193,-2.8749872122762623,26.7918701171875,3.5833589087809035,26.85246467590332,6.733569772200245,26.68466567993164,0.0949691288354193
1675,2004-11-17,26.307117462158203,26.614749908447266,26.22787857055664,26.50288391113281,3108509.0,-0.003706995718307793,-1.184206842337637,0.5600034919058668,62.42600523615672,76.58822244065725,0.44176473746067657,-0.4936525215335337,-1.926219833430551,-3.072587190523258,40.611721427799665,0.386871337890625,0.9392142481797023,0.30063915252685547,-1.2216451571978375,1.8229234622515484,-0.4605030023354928,1.0617813073892037,0.7961120986938468,10.42951716035152,-61.50348529085247,0.7611421548623469,11,0.3658943176269531,-0.5336933135986328,-2.25130033493042,-3.2580928802490234,2.964445114135742,2,0.10843373930741795,-1.0674136638879979,26.40500068664551,-2.8749872122762623,26.7918701171875,3.5833589087809035,26.85246467590332,0.10843373930741795
1676,2004-11-18,26.40500068664551,26.44228935241699,26.19525146484375,26.28847312927246,2314916.0,0.00372078866596115,1.5853643930774888,-0.5952376312866869,66.11936752471881,74.28520188297196,0.35653066771572384,-0.5097428906333619,-1.9382620227865424,-3.1526446493114406,40.20549654876212,0.24703788757323863,1.0110881519997506,0.3300045013427777,-1.1301953973837158,1.7902044000692712,-0.40009544802046904,1.0601044507060244,0.6632148345947222,26.47068027161793,-42.30931748645238,0.7300999493632475,11,0.2516975402831996,-0.631576538085941,-2.1907067298889196,-3.3559761047363317,3.216142654418938,3,0.11879960921204935,-1.184206842337637,26.307117462158203,-1.0674136638879979,26.40500068664551,-2.8749872122762623,26.7918701171875,0.11879960921204935
1677,2004-11-19,26.036775588989254,26.45161056518555,26.036775588989254,26.35838890075684,1617008.0,-0.013945278851762666,-1.5797127234340216,-2.759976429763947,58.9261526732483,71.4038223986703,0.6294649298811983,-0.07332541615233268,-1.488808501735022,-2.768181897582547,39.452650057356045,0.41483497619629617,1.020591816388201,-0.08389921188354776,-1.4742186103666484,1.3064201865995528,-0.7790589111250981,0.6112604873580025,0.9790620888671917,0.0,-64.54511838710783,0.6951596992415511,11,0.4754295349121129,-0.21674060821532848,-1.7747058868408168,-2.9877510070800746,3.3559761047363317,4,0.1287145801090035,1.5853643930774888,26.40500068664551,-1.184206842337637,26.307117462158203,-1.0674136638879979,26.40500068664551,0.1287145801090035
1678,2004-11-22,26.45161056518555,26.48889923095703,25.98550224304199,26.12533569335937,2168812.0,0.01593265551559786,1.5116338824335689,-1.014494300727087,64.0776520634927,69.51455309392495,0.1426803832724417,-0.39226841094960463,-1.8210288760120328,-3.1657650426886264,39.79920430459007,0.5033969879150426,0.9527226824903181,0.2572907447814963,-1.0306007704160862,1.5451822599790788,-0.38665501281729675,0.9012365023802893,0.48590214556152134,57.14289054754376,-7.891599684676976,0.6439457575987912,11,0.03495788574218395,-0.6315755844116246,-2.189540863037113,-3.4025859832763707,2.9970722198486293,0,0.11171810858491105,-1.5797127234340216,26.036775588989254,1.5853643930774888,26.40500068664551,-1.184206842337637,26.307117462158203,0.11171810858491105
1679,2004-11-23,26.540170669555664,26.707969665527344,26.33508491516113,26.45161056518555,1920157.0,0.0033480042416271782,-1.318852784713256,0.27142790333327754,60.794675425331796,67.93618538823847,0.009852448819994919,-0.39073134480458904,-1.832205894625723,-3.234076056419962,40.23198357121562,0.3728847503662145,0.8293676746610394,0.27593469619750977,-0.9199183421387005,1.47178773453372,-0.32199182297059536,0.8738612153656149,0.30214099442089903,76.77417821907657,15.40895045967391,0.5979265191681057,11,-0.05360221862792969,-0.6432275772094727,-2.248969078063965,-3.4911460876464844,2.8152904510498047,1,0.10994033429267902,1.5116338824335689,26.45161056518555,-1.5797127234340216,26.036775588989254,1.5853643930774888,26.40500068664551,0.10994033429267902
1680,2004-11-24,26.544832229614254,26.600765228271484,26.479576110839844,26.521526336669922,1448163.0,0.00017564167603256742,-1.2608571886064013,0.26316469600048736,49.65986394557817,65.12475489789894,-0.003998017235257834,-0.3095782604920565,-1.7548294569345302,-3.218627974986699,40.46232144764339,0.12118911743164062,0.7079660444292557,0.21604032516479066,-0.8858275403580755,1.3179081906876569,-0.3348936075966442,0.7669742579262255,0.2117984922688514,77.41940593641142,19.13214680453345,0.5509339327614335,11,-0.058263778686519885,-0.6478891372680629,-2.2035236358642543,-3.4841547012329066,2.6055431365966797,2,0.11044778821966061,-1.318852784713256,26.540170669555664,1.5116338824335689,26.45161056518555,-1.5797127234340216,26.036775588989254,0.11044778821966061
1681,2004-11-26,26.568138122558594,26.67068290710449,26.49822235107422,26.49822235107422,615738.0,0.0008779823034006373,-3.9333806198165724,2.999918160242703,38.96908503829257,60.595351826903666,-0.05092717050147755,-0.2641993002587242,-1.6977414170148108,-3.2221543722512322,40.26847938837135,0.17246055603026988,0.6015364609005509,0.18714218139648509,-0.8512999218736717,1.2255842846666418,-0.3320788702385933,0.7063632330315635,0.13983154296875,80.6452805182943,26.2640461991787,0.5192210516350788,11,-0.08156967163085938,-0.6711950302124023,-2.2268295288085938,-3.507460594177246,2.1347732543945312,4,0.10175438117885705,-1.2608571886064013,26.544832229614254,-1.318852784713256,26.540170669555664,1.5116338824335689,26.45161056518555,0.10175438117885705
1682,2004-11-29,26.544832229614254,26.69864845275879,26.40500068664551,26.40500068664551,1738439.0,-0.0008772121266770183,-3.200021824530935,1.9999999999998983,39.62265445851267,56.43518053629508,-0.08476161070203858,-0.15872466646360195,-1.6006188469060127,-3.1697750989943607,40.130222354198146,0.2936477661132777,0.5226854331786193,0.10650510787963441,-0.8245332067382733,1.0375434224975422,-0.35901404942931947,0.5720242651885883,-0.5593299865722656,77.41940593641142,26.883624624493855,0.4655191573089531,11,-0.15148544311523438,-0.6478891372680629,-2.1429300308227504,-3.4841547012329066,2.1767234802246165,0,0.11589114916379706,-3.9333806198165724,26.568138122558594,-1.2608571886064013,26.544832229614254,-1.318852784713256,26.540170669555664,0.11589114916379706
1683,2004-11-30,26.49822235107422,26.59610366821289,26.45627212524414,26.46559333801269,1722134.0,-0.0017558927529417456,-4.454558982180722,0.23334515495420574,42.09355439628749,53.63211230684657,-0.09407961031090295,-0.028403766592841606,-1.4751548593639185,-3.0960027298192188,40.05662746934405,0.13983154296875,0.4325376015030251,0.005826759338379617,-0.7914268949110905,0.8030804135878498,-0.3928000677863537,0.4044535864631129,-0.4984571838378926,43.7500959084195,-2.718302880357264,0.3986268271247343,11,-0.15148639678955078,-0.6012792587280273,-2.021742820739746,-3.3909339904785156,2.49367523193359,1,0.10923484995717181,-3.200021824530935,26.544832229614254,-3.9333806198165724,26.568138122558594,-1.2608571886064013,26.544832229614254,0.10923484995717181
1684,2004-12-01,26.978313446044922,27.029584884643555,26.568138122558594,26.568138122558594,2877018.0,0.01811786045908992,-1.2499976749593118,12.570877418599204,58.05170166758049,53.14607857700478,-0.5412077177015853,-0.4024804902985295,-1.8770009913892665,-3.5482454435768247,39.805157749719,0.5313625335693359,0.3166841921321435,0.4055142402648926,-0.2213836158983753,1.0324120964281605,0.09206531218325864,0.7189631683465265,-0.9645706130981466,91.79110858664512,45.394593013041856,0.3134489280816344,12,-0.47076988220214844,-0.9858188629150391,-2.4936766624450684,-3.8710250854492188,1.971633911132809,2,0.0915687092126738,-4.454558982180722,26.49822235107422,-3.200021824530935,26.544832229614254,-3.9333806198165724,26.568138122558594,0.0915687092126738
1685,2004-12-02,26.9456844329834,27.043567657470703,26.84314155578613,26.96432876586914,948064.0,-0.0012094534051129147,1.2631403249949251,-0.045454545454545456,55.69101532447545,51.987372776977736,-0.45647548315766073,-0.29310403206981306,-1.7641416536798005,-3.492066083872576,39.4088900916328,0.20042610168457387,0.21281147895363262,0.31462182998657084,-0.21054179022021557,0.8397854501933573,0.05204001988317941,0.5772036400899623,-0.8913079179687529,84.67142383502633,35.469608142927584,0.2625818101033929,12,-0.4311494827270508,-0.9298839569091797,-2.4482297897338867,-3.8383960723876953,1.8784141540527308,3,0.08943089545991767,-1.2499976749593118,26.978313446044922,-4.454558982180722,26.49822235107422,-3.200021824530935,26.544832229614254,0.08943089545991767
1686,2004-12-03,27.169416427612305,27.230010986328125,26.83847999572754,26.89441299438477,1368353.0,0.008303073361723312,-1.0240988803486646,-14.749974424552239,56.74599115008317,51.74513260773716,-0.6262263910088706,-0.4944644106057794,-1.9030888663204237,-3.688921472438004,37.94346317220692,0.39153099060058594,0.17180193178890946,0.5080568313598626,-0.0681254761468395,1.0842391388665646,0.2199656776065133,0.7961479851132118,-1.055688444050297,92.65529669882528,43.08423960727845,0.28809115375335065,12,-0.5616598129272461,-0.990478515625,-2.639334201812744,-4.010855674743652,1.263153076171875,4,0.0729113539805506,1.2631403249949251,26.9456844329834,-1.2499976749593118,26.978313446044922,-4.454558982180722,26.49822235107422,0.0729113539805506
1687,2004-12-06,26.99229621887207,27.18339920043945,26.84780311584473,26.98763465881348,861603.0,-0.006519102433139801,-1.360654198084105,0.016950915862687654,54.06426490029338,50.63253403404835,-0.3344865103522707,-0.3406849114927297,-1.6422452214033854,-3.483076906692979,36.01199767539136,0.33559608459471946,0.1579439015811097,0.33466548919677663,-0.23134234723755398,0.9006733256311072,0.051661570979611326,0.6176694074139419,-0.7892655950887715,69.2771321937968,20.691148938280023,0.2830039182171653,12,-0.2097482681274414,-0.8133583068847656,-2.3223819732666016,-3.4422054290771484,1.5008659362793004,0,0.06337419922374199,-1.0240988803486646,27.169416427612305,1.2631403249949251,26.9456844329834,-1.2499976749593118,26.978313446044922,0.06337419922374199
1688,2004-12-07,27.02026176452637,27.31857109069824,26.85246467590332,26.9456844329834,1870598.0,0.0010360565632332452,-2.5714661522272615,15.998363338801825,64.60173786455216,51.055540971739504,-0.3054247513333195,-0.3874120065249649,-1.5805293491937888,-3.4823104221947077,34.04768032423999,0.4661064147949183,0.12509802501012857,0.36193189620972177,-0.20592075660699294,0.9297845490264365,0.07800556980136619,0.6458582226180773,-0.7350727117394875,60.24837142864481,5.931783793299083,0.28392632640835724,12,-0.15847587585449574,-0.7970438003540075,-2.311893463134769,-3.4608488082885778,1.9343471527099574,1,0.06296363670118277,-1.360654198084105,26.99229621887207,-1.0240988803486646,27.169416427612305,1.2631403249949251,26.9456844329834,0.06296363670118277
1689,2004-12-08,27.49569129943848,27.724084854125977,27.048229217529297,27.048229217529297,2499422.0,0.017595297153496725,-2.020839816026496,5.9999744245521915,73.92118490583991,53.75124330065747,-0.7052213425653022,-0.8541383964219484,-1.9635620542010273,-3.9266214291971266,32.968804450250325,0.7038230895996058,0.15954406281494116,0.8040348052978565,0.12635340426489705,1.481716206330816,0.465194104781375,1.142875505814338,-1.107164042860461,74.21044470097733,13.74996649730646,0.3388407005164801,12,-0.4311485290527379,-0.9974689483642614,-2.7873229980468786,-3.936278343200687,2.022909164428711,2,0.054416027124943867,-2.5714661522272615,27.02026176452637,-1.360654198084105,26.99229621887207,-1.0240988803486646,27.169416427612305,0.054416027124943867
1690,2004-12-09,28.09230995178223,28.10163116455078,27.290605545043945,27.290605545043945,3948015.0,0.021698623462357958,-1.02325349016473,1.7916700412192657,78.28123821130193,58.11926031988074,-1.1837275009053556,-1.4053372281368972,-2.4654074141497553,-4.489229414339935,32.45453780806204,0.8110256195068359,0.15516191601818718,1.3260762214660673,0.4056894618819875,2.246462981050147,0.8658828416740256,1.786269601258109,-1.5435157834984565,99.26206672656332,33.07686120089977,0.46019337979204,12,-0.8389940261840856,-1.2748050689697301,-3.2755718231201207,-4.4559888839721715,1.775869369506836,3,0.030529258963309047,-2.020839816026496,27.49569129943848,-2.5714661522272615,27.02026176452637,-1.360654198084105,26.99229621887207,0.030529258963309047
1691,2004-12-10,28.082988739013672,28.306720733642575,27.966461181640625,27.966461181640625,2459303.0,-0.0003318065614595911,-4.839984286509252,0.14534977779046576,88.98758493969808,63.604252595568,-1.0470338651219464,-1.3553767145603217,-2.382156934049547,-4.446648407910715,32.40798933582393,0.3402595520019496,0.16927926994314646,1.246838855743409,0.15589951867818286,2.337778192808635,0.7013691872107977,1.7923085242760202,-1.3167973912525177,84.66452170434313,9.689809309559877,0.5454696685326121,12,-0.7014923095703125,-1.0603952407836914,-3.204491138458252,-4.376751899719238,1.6826477050781286,4,0.02638999199515002,-1.02325349016473,28.09230995178223,-2.020839816026496,27.49569129943848,-2.5714661522272615,27.02026176452637,0.02638999199515002
1692,2004-12-13,28.78214836120605,28.80545425415039,28.013071060180664,28.10629272460937,3819504.0,0.024896197078236426,1.1935471948170362,5.799963989917177,90.0641158058543,68.93431497440876,-1.559447811691669,-2.0053734081598513,-3.0094593258023217,-5.098097736751189,32.333243216098126,0.7923831939697266,0.25634034192295374,1.8495142936706515,0.4537563615668212,3.2452722257744817,1.1516353276187346,2.5473932597225684,-1.7694723117038684,98.8066555395929,20.68504135716718,0.697878966051916,12,-1.095352172851559,-1.3866701126098597,-3.36995697021484,-4.626116752624508,0.689840316772468,0,-0.01214568325598131,-4.839984286509252,28.082988739013672,-1.02325349016473,28.09230995178223,-2.020839816026496,27.49569129943848,-0.01214568325598131
1693,2004-12-14,28.8986759185791,28.90333747863769,28.521129608154297,28.525789260864254,3260191.0,0.004048605264300287,-1.0000099807371587,0.5517253057066228,90.15874665488832,72.50176441744297,-1.4523975837518854,-2.0616747187727853,-3.061511917472483,-5.165827435757514,32.107428717565305,0.3822078704833949,0.3862704303157436,1.860701560974121,0.21419070400893148,3.5072124179393107,1.0374461324915245,2.6839569894567177,-1.5632997922402403,99.74871762708851,20.570309289024394,0.8232554284825951,12,-1.0277671813964844,-1.4542560577392614,-3.070483684539795,-4.402386665344238,0.23305320739745738,1,-0.014032261013281366,1.1935471948170362,28.78214836120605,-4.839984286509252,28.082988739013672,-1.02325349016473,28.09230995178223,-0.014032261013281366
1694,2004-12-15,28.912660598754886,29.3834285736084,28.8986759185791,28.90333747863769,3752995.0,0.00048392113933481973,-50.994680851063826,0.02500255754477585,90.18989308801584,76.33497305783634,-1.2998307446836463,-1.9796573101703565,-3.0084779645576383,-5.131181789155054,33.05426063456211,0.4847526550292969,0.5301229872407021,1.7493032455444357,-0.06738057150615262,3.565987062595024,0.8409613370191416,2.65764515406973,-1.2636922019562604,77.5056004053802,-1.817016609313498,0.9083419085252948,12,-0.8017063140869176,-1.228195190429691,-3.018048286437992,-4.38840484619141,-0.05127334594727273,2,0.00145086331083788,-1.0000099807371587,28.8986759185791,1.1935471948170362,28.78214836120605,-4.839984286509252,28.082988739013672,0.00145086331083788
1695,2004-12-16,29.15969657897949,29.364784240722656,28.688928604125977,28.735538482666016,3945011.0,0.008544214718006371,-1.6126191222281616,45.49529459898295,90.88236656964017,80.12790366000934,-1.340778992517599,-2.1102198047937755,-3.191305389857984,-5.328178197594877,34.230020929742196,0.6758556365966797,0.6915201951309413,1.8537102699279764,-0.12097044272103119,3.828390982576984,0.8663699136034708,2.841050626252482,-1.163836146818909,84.21050506192607,4.846371149268506,0.9873403563245045,12,-1.0440807342529261,-1.4752311706542933,-3.2114820480346644,-4.635440826416012,-0.2516975402831996,3,0.012308217402592136,-50.994680851063826,28.912660598754886,-1.0000099807371587,28.8986759185791,1.1935471948170362,28.78214836120605,0.012308217402592136
1696,2004-12-17,29.54190444946289,29.7656364440918,28.94528770446777,28.94528770446777,4488662.0,0.013107402179175054,-1.750002397705866,1.4065904910941334,92.47030268958304,84.39524119215264,-1.5098331248058905,-2.3667116052649284,-3.49151848460917,-5.659923107421815,35.681753706135524,0.8203487396240305,0.797893891669748,2.079072952270508,-0.0836507292936517,4.241796633834667,0.9977111114884281,3.1604347930525876,-1.2685303890127457,87.23402865976873,7.3089643032621865,1.08136184078208,12,-1.232853889465332,-1.666335105895996,-3.5936899185180664,-5.017648696899414,-0.3915290832519567,4,0.011044476580185592,-1.6126191222281616,29.15969657897949,-50.994680851063826,28.912660598754886,-1.0000099807371587,28.8986759185791,0.011044476580185592
1697,2004-12-20,29.38808822631836,29.826231002807614,29.364784240722656,29.364784240722656,1959418.0,-0.00520671317611443,-38.60238991651631,0.03906022717463907,89.74357360126993,87.18877849623237,-1.0956545566280695,-2.0542738942520877,-3.2577576701453452,-5.455207388825951,37.70045183432059,0.4614467620849574,0.9247204323032427,1.7576910972595208,-0.45846671506534165,3.973848909584383,0.6496121910970913,2.86577000342195,-0.816261689139882,66.42844929258227,-17.325948730472007,1.1080789061624305,12,-0.9508581161499023,-1.4822216033935582,-3.439873695373535,-4.852179527282715,0.30763244628906605,0,0.012846981228106236,-1.750002397705866,29.54190444946289,-1.6126191222281616,29.15969657897949,-50.994680851063826,28.912660598754886,0.012846981228106236
1698,2004-12-21,29.40673446655273,29.52326011657715,29.224952697753906,29.24825668334961,2795491.0,0.0006344829269184782,-1.9090993638629514,6.800458340153719,88.2525573972233,88.7811532174972,-0.8271648548039856,-1.939623804678508,-3.200905467164251,-5.423073222218367,39.81424977360986,0.2983074188232422,1.0466601480267421,1.628581142425535,-0.6498364567980417,3.9069987416491117,0.4893723428137484,2.7677899420373215,-0.5840270362484254,63.11477609286994,-18.812424879759043,1.1392087996117883,12,-0.8483161926269496,-1.5008678436279297,-3.4223961830139125,-4.835867881774899,0.2750034332275426,1,0.0022190227037961474,-38.60238991651631,29.38808822631836,-1.750002397705866,29.54190444946289,-1.6126191222281616,29.15969657897949,0.0022190227037961474
1699,2004-12-22,29.45800590515137,29.57453155517578,29.224952697753906,29.224952697753906,2545978.0,0.001743527104546727,-1.9999918158232872,1.4705733679954338,89.34309298994117,90.01024819290157,-0.6378902769522838,-1.8562617037393174,-3.1691165788096463,-5.42193189120087,41.63210144971444,0.349578857421875,1.206730984530413,1.5339608192443883,-0.7840125519752235,3.851934190464,0.3749741336345842,2.6929475048541924,-0.4345937603464023,67.62293844776111,-13.380581865112546,1.1589866856098052,12,-0.5616598129272496,-1.5521392822265696,-3.408412933349613,-4.835867881774906,-0.009323120117191053,2,-0.011075996801187205,-1.9090993638629514,29.40673446655273,-38.60238991651631,29.38808822631836,-1.750002397705866,29.54190444946289,-0.011075996801187205
1700,2004-12-23,29.47665023803711,29.546566009521484,29.38808822631836,29.43470001220703,1951909.0,0.0006329122529804554,-1.3448003386482292,0.1800027826200796,88.6115723477615,89.96846901601972,-0.491166569751357,-1.7328435168241825,-3.094657206509929,-5.383727306749805,43.54819208924332,0.158477783203125,1.3581525880913787,1.406014251708985,-0.9155246854585037,3.727553188876474,0.24524478312524067,2.5667837202927295,-0.2926743216316119,60.31745000736181,-18.418562834487375,1.160769468583745,12,-0.5569992065429688,-1.5707836151123082,-3.3757853507995605,-4.782265663146973,-0.004661560058590197,3,-0.02087289363821776,-1.9999918158232872,29.45800590515137,-1.9090993638629514,29.40673446655273,-38.60238991651631,29.38808822631836,-0.02087289363821776
1701,2004-12-27,29.271562576293945,29.45334434509277,29.13172912597656,29.42537879943848,1750239.0,-0.006957631212739179,2.0666921286193385,-3.666636355369731,87.7897975085762,89.71576698298881,-0.11147169634160292,-1.385892991239679,-2.794224603275147,-5.112805460860663,45.11513647570321,0.3449211120605504,1.4499549336795141,1.0657553672790527,-1.201616358552652,3.3331270931107575,-0.06793049563679787,2.1994412301949033,0.5546684265136683,20.134351681730937,-57.32794622132447,1.1336858629158522,12,-0.09788227081298828,-1.3656959533691442,-3.048344612121582,-4.549211502075195,0.3309364318847656,0,-0.012420366581047948,-1.3448003386482292,29.47665023803711,-1.9999918158232872,29.45800590515137,-1.9090993638629514,29.40673446655273,-0.012420366581047948
1702,2004-12-28,29.62114334106445,29.64444923400879,29.30418968200684,29.360122680664066,1978084.0,0.011942675211114917,1.2121174544913216,-1.6969644362877971,88.96648212317025,89.58329314613125,-0.36825090083540957,-1.5738810524982725,-3.052049333894402,-5.392511264217305,47.15790172140254,0.37288665771484375,1.486094661408238,1.2615205764770465,-0.948065384333308,3.471106537287401,0.15672759607187103,2.366313556882222,0.1911976242065414,95.45446090776794,15.161427427041147,1.1047929804051773,12,-0.3635635375976527,-1.7152767181396484,-3.406082153320309,-4.8987922668457,0.27034187316894887,1,-0.015892971092742347,2.0666921286193385,29.271562576293945,-1.3448003386482292,29.47665023803711,-1.9999918158232872,29.45800590515137,-0.015892971092742347
1703,2004-12-29,29.392751693725586,29.607160568237305,29.34147834777832,29.50461578369141,1459534.0,-0.007710426458192754,-1.4782542944321386,-0.42856412130071947,80.69385089778817,88.52817734721708,-0.06973796169397062,-1.1779120700599002,-2.7412288151054867,-5.087941898291817,49.31106053930281,0.27966499328612926,1.5040897917861606,0.8884024620056152,-1.1826721098567319,2.9594770338679623,-0.14713482392555832,1.9239397479367888,0.4059770347595162,50.90936822251933,-28.907479537203727,1.035537285931174,12,-0.13517189025878906,-1.4868850708007848,-3.2266316413879395,-4.670400619506836,1.1606063842773438,2,0.010307608557333925,1.2121174544913216,29.62114334106445,2.0666921286193385,29.271562576293945,-1.3448003386482292,29.47665023803711,0.010307608557333925
1704,2004-12-30,29.44868278503418,29.551227569580078,29.24825668334961,29.346139907836914,1237482.0,0.0019028872114934536,-1.0312531969309462,-0.9166737710787617,76.59965228528164,86.94120909339946,-0.04653152600693744,-1.0954439527305126,-2.7131328780791932,-5.06436395215902,50.60041215129035,0.30297088623046875,1.4586940835886892,0.8208150863647461,-1.1597354138071907,2.801365586536683,-0.1694601637212223,1.8110903364507145,0.3367059514007522,61.818066834565556,-14.897187661656488,0.9902752500859683,12,-0.06292343139648793,-1.3680248260498082,-3.2953810691833496,-4.72633171081543,1.5474777221679688,3,0.007913940207354031,-1.4782542944321386,29.392751693725586,1.2121174544913216,29.62114334106445,2.0666921286193385,29.271562576293945,0.007913940207354031
1705,2004-12-31,29.35546112060547,29.62580490112305,29.35546112060547,29.43470001220703,748110.0,-0.003165563129230553,-5.823512420566236,-0.7727391094081322,74.15927678103252,84.90665065911607,0.0864732233682517,-0.8563360967553528,-2.5337323683151176,-4.893228720652086,51.96909077695129,0.2703437805175817,1.401872399480336,0.6071045875549324,-1.2306031844035523,2.444812359513417,-0.31174929842431,1.5259584735341747,0.4168544236202969,43.636282471458244,-30.748522331412275,0.9188538859792424,12,0.12351894378661754,-1.2398452758789062,-3.163705348968506,-4.574846267700195,1.2864570617675817,4,0.003175615741333848,-1.0312531969309462,29.44868278503418,-1.4782542944321386,29.392751693725586,1.2121174544913216,29.62114334106445,0.003175615741333848
1706,2005-01-03,29.150375366210934,29.35546112060547,29.09444236755371,29.243595123291016,2172888.0,-0.0069862896566996735,-1.545459618317771,1.1764394377046472,58.60571518232935,81.44688861256712,0.257230510593363,-0.5219954815195287,-2.2439756129195843,-4.609142515189625,52.75809606261639,0.2610187530517578,1.3388922642068195,0.3029708862304652,-1.3837521392112642,1.9896939116721946,-0.5403906264903995,1.1463323989513299,0.6091284496498481,10.169509158626358,-58.6010398092687,0.8433615127208652,1,0.21907043457031605,-1.0347595214843714,-2.958619594573971,-4.292852401733395,0.9368762969970774,0,0.011032904644527441,-5.823512420566236,29.35546112060547,-1.0312531969309462,29.44868278503418,-1.4782542944321386,29.392751693725586,0.011032904644527441
1707,2005-01-04,28.702911376953125,29.22029113769531,28.702911376953125,29.085119247436523,2356966.0,-0.015350196477280309,-1.7073213332202002,4.100073658795932,46.03774750325242,76.7563541799037,0.6674730123874397,0.0634473921654255,-1.7181494543473228,-4.081352195944291,53.170636610244706,0.517379760742184,1.2306766428676035,-0.23002386093139648,-1.6771302708022908,1.2170825489394979,-0.9535770658668419,0.4935293440040489,1.0299899809753725,0.0,-62.173048965552155,0.7235532049354471,1,0.47076892852783203,-0.5872955322265625,-2.511155605316162,-3.845388412475586,1.165267944335941,1,0.031341337448712814,-1.545459618317771,29.150375366210934,-5.823512420566236,29.35546112060547,-1.0312531969309462,29.44868278503418,0.031341337448712814
1708,2005-01-05,28.72155570983887,28.8986759185791,28.67960548400879,28.82876014709473,2253127.0,0.0006495624308242576,-1.2926722159010666,0.2804872571574004,46.13934039647725,71.95593722507435,0.6050415587064641,0.18845713099685568,-1.6519411537091493,-4.018523029176045,53.342600156925755,0.2190704345703125,1.0622781382179163,-0.29644422531127645,-1.4378834831502445,0.8449950325276916,-0.8671638542307605,0.27427540360820757,0.9495462492311049,4.433550166203055,-53.49499230754387,0.5707196289194846,1,0.4404716491699183,-0.5803041458129918,-2.5764107704162633,-3.742845535278324,1.6267147064208984,2,0.040733500518349564,-1.7073213332202002,28.702911376953125,-1.545459618317771,29.150375366210934,-5.823512420566236,29.35546112060547,0.040733500518349564
1709,2005-01-06,28.99189758300781,29.10842514038086,28.763505935668945,28.763505935668945,1440654.0,0.00941250800966631,-2.02041873011366,-2.1304309148489153,46.641783353322936,67.2926273368034,0.29237549414135344,0.0378976181034858,-1.8377987314661404,-4.210722884079004,53.02908660604444,0.38686943054198863,0.9101583059277942,-0.10091266632080576,-0.9906226238050451,0.7887972911634336,-0.5457676450629272,0.3439423124213157,0.5998846580572703,33.00489234620909,-20.70691965437807,0.44485497874212,1,0.17012977600098012,-0.7947130203247035,-2.8700580596923793,-3.9572544097900355,1.3051013946533203,3,0.05385851307333178,-1.2926722159010666,28.72155570983887,-1.7073213332202002,28.702911376953125,-1.545459618317771,29.150375366210934,0.05385851307333178
1710,2005-01-07,28.94994735717773,29.12240791320801,28.8986759185791,28.99655914306641,1058554.0,-0.0014469637839320537,-2.0000000000000475,-0.20408708651031046,36.28508096661449,61.56988105436322,0.28134198467546767,0.15535966053382566,-1.7137161195529096,-4.096035202016971,52.22654636879294,0.2237319946289098,0.7770728484185696,-0.18574476242065785,-0.9456138584501268,0.5741243336088111,-0.5656793104353923,0.19418978559407662,0.5688607433228441,39.99994355751296,-9.080274207787511,0.37993454801473536,1,0.21208000183105824,-0.6175918579101527,-2.6999282836914027,-3.8989896774291957,1.3330688476562536,4,0.07068106635147609,-2.02041873011366,28.99189758300781,-1.2926722159010666,28.72155570983887,-1.7073213332202002,28.702911376953125,0.07068106635147609
1711,2005-01-10,28.82409858703613,29.001220703125,28.75884437561035,28.852066040039066,1829620.0,-0.0043471156817285195,-2.0588419367650777,0.6000081839758364,36.761488944663625,55.76932625675138,0.3766519578446754,0.35792849239969726,-1.5142192666183405,-3.898781986070116,50.998761763188604,0.24237632751464844,0.6242133003025714,-0.34864902496338246,-0.9476128471599345,0.25031479723316963,-0.6481309360616585,-0.049167113865106415,0.6275733041451019,26.724049739835483,-19.328873001109653,0.29948191109827643,1,0.3286066055297887,-0.49174308776855113,-2.558930873870846,-3.7475051879882777,1.3796787261962962,0,0.06306596509333695,-2.0000000000000475,28.94994735717773,-2.02041873011366,28.99189758300781,-1.2926722159010666,28.72155570983887,0.06306596509333695
1712,2005-01-11,28.43256950378418,28.82876014709473,28.381296157836914,28.82876014709473,2398158.0,-0.013583393842124925,1.2588316852655779,14.166132442197988,30.539995382114753,50.19667564389877,0.6502300231490494,0.7609389174090424,-1.0480161360805837,-3.435093094174629,48.853802816178984,0.44746398925781605,0.463879071788174,-0.7226991653442383,-1.3865451326889833,-0.05885319799949329,-1.054622149016609,-0.39077618167186756,0.9573370748232577,6.918436467330287,-35.448824729001494,0.3319229836723718,1,0.5709810256958008,-0.09555244445800781,-2.039222240447998,-3.3000431060791016,1.3656940460205114,1,0.05819671553791883,-2.0588419367650777,28.82409858703613,-2.0000000000000475,28.94994735717773,-2.02041873011366,28.99189758300781,0.05819671553791883
1713,2005-01-12,28.49316215515137,28.56307983398437,28.29739761352539,28.47917938232422,2255058.0,0.002131100087845672,2.4544981089963316,-0.035293041527464146,30.797706608683924,45.10757056872125,0.5013313946466127,0.704530137292334,-1.0322920857007887,-3.4240783607827154,46.433452655013156,0.2656822204589808,0.31278822278898843,-0.6418308258056591,-1.361129841340457,0.07746818972913871,-1.0014803335730562,-0.28218131803826196,0.7958833813790136,23.728739108019646,-14.805879308488748,0.3596495077673988,1,0.468439102172848,-0.153814315795902,-2.012419223785404,-3.3513135910034215,1.230524063110348,2,0.048257794577184265,1.2588316852655779,28.43256950378418,-2.0588419367650777,28.82409858703613,-2.0000000000000475,28.94994735717773,0.048257794577184265
1714,2005-01-13,28.954608917236328,29.43470001220703,28.842742919921875,28.8986759185791,3598525.0,0.01619500003447416,-6.0555498721227625,4.000136407037587,41.16716107328832,41.44177993452745,-0.041985249441502503,0.25970224108198536,-1.4089839422039283,-3.8090934230279743,44.086070896564024,0.9415378570556605,0.1165046471550859,-0.18248147964477468,-0.8992911276512245,0.5343281683616752,-0.5408863036479978,0.17592334435844847,-0.6572113037109375,57.786856378108055,21.09850759277994,0.35840482400322404,1,-0.08856010437011719,-0.5173788070678711,-2.412106990814209,-3.768480300903324,0.25636100769043324,3,0.04813263073271257,2.4544981089963316,28.49316215515137,1.2588316852655779,28.43256950378418,-2.0588419367650777,28.82409858703613,0.04813263073271257
1715,2005-01-14,29.51860046386719,29.57919311523437,29.01986312866211,29.024524688720703,2040301.0,0.01947847226128907,-1.222213802353676,8.833350383631776,53.72716332249599,40.89971861676818,-0.6486101488517697,-0.2909390839911161,-1.8931426893699133,-4.295202576478207,42.41504778444213,0.6245841979980433,-0.014859098018781935,0.36356487274170135,-0.37331684044250935,1.100446585925912,-0.004875983850403998,0.7320057293338067,-1.2212028503418004,95.27283008199093,54.15694721595728,0.36844085659210546,1,-0.5803050994873082,-0.9601821899414098,-2.7372179031372106,-4.129714965820316,-0.3868713378906321,4,0.026369763524078715,-6.0555498721227625,28.954608917236328,2.4544981089963316,28.49316215515137,1.2588316852655779,28.43256950378418,0.026369763524078715
1716,2005-01-18,29.868179321289066,29.95674133300781,29.33215713500977,29.33215713500977,2772321.0,0.011842663674037857,-1.3304415898658242,1.0848987407252912,53.72713669064761,41.75409519314543,-0.9897427583504914,-0.6480466295363563,-2.1824248599523735,-4.568243334983823,40.51027986531808,0.6245841979980398,-0.11444920381227774,0.6968299865722685,-0.08893927553451775,1.4825992486790547,0.30394535551887714,1.0897146176256598,-1.5195098876953175,94.6628290040856,57.9245059659753,0.39288463105339305,1,-0.7411098480224645,-0.9065780639648473,-2.832768917083744,-4.222935676574711,-0.6991596221923864,1,0.013888924366047162,-1.222213802353676,29.51860046386719,-6.0555498721227625,28.954608917236328,2.4544981089963316,28.49316215515137,0.013888924366047162
1717,2005-01-19,29.7656364440918,30.07792854309082,29.700382232666016,29.76097679138184,2247978.0,-0.0034331813832447766,-4.999999999999662,0.008693022097284987,55.847944294979655,42.832828959645695,-0.8052833653366243,-0.5436413005596954,-2.0357621384219904,-4.388609482143014,38.51142737587807,0.3775463104248047,-0.2091867230399842,0.5754096984863324,-0.24945170887610146,1.4002711058487662,0.16297899480511546,0.9878404021675493,-1.3204826965332082,82.46073158216689,45.55215686337367,0.4124307036812174,1,-0.577973365783695,-0.7201366424560582,-2.5635914802551305,-3.978227615356449,0.125848770141598,2,0.01471968758214115,-1.3304415898658242,29.868179321289066,-1.222213802353676,29.51860046386719,-6.0555498721227625,28.954608917236328,0.01471968758214115
1718,2005-01-20,29.47198867797852,29.691059112548828,29.38808822631836,29.59783744812012,3406938.0,-0.009865327981977923,-1.0634852588709336,-27.008186655751125,50.34014400793703,43.24375792126949,-0.44029375232591406,-0.25808641955661926,-1.6985436424560199,-4.0179025545020295,36.591569891310705,0.37754821777344105,-0.24271512874748424,0.2784992218017628,-0.5504740060232045,1.10747244962673,-0.13598739211072086,0.6929858357142464,-0.8962129467773501,50.943416621242335,16.475800551168327,0.41448661391248304,1,-0.2843255996704137,-0.2843255996704137,-1.9308514595031774,-3.267415046691898,0.4055137634277308,3,0.011070677156915565,-4.999999999999662,29.7656364440918,-1.3304415898658242,29.868179321289066,-1.222213802353676,29.51860046386719,0.011070677156915565
1719,2005-01-21,29.13172912597656,29.50927734375,29.13172912597656,29.47198867797852,2079562.0,-0.011545184674158104,-1.2191777750372517,2.7037177369243226,46.95430681269372,44.42922745972274,-0.08729295743849619,0.05952801495892501,-1.3120588849458095,-3.60066375831914,34.30466122652003,0.37754821777344105,-0.21503487938152688,-0.04544649124146005,-0.8652932636924469,0.7744002812095268,-0.45536987746695345,0.36447689498403335,-0.43578116982421733,10.572691989450407,-21.795983872068156,0.4099233862254936,1,0.05593395233154652,0.05593395233154652,-1.4740648269653285,-2.5612602233886683,0.9974727630615305,4,0.02032001223563884,-1.0634852588709336,29.47198867797852,-4.999999999999662,29.7656364440918,-1.3304415898658242,29.868179321289066,0.02032001223563884
1720,2005-01-24,28.861387252807614,29.36944580078125,28.852066040039066,29.178340911865234,1783923.0,-0.009279980326601489,-2.0833480156182063,0.9315055439084184,46.134641710755176,45.47068887817735,0.18904575789641598,0.2966204310860938,-0.9903172054575329,-3.2564403001479185,31.675710911153267,0.517379760742184,-0.19252754869570055,-0.28502521514893076,-1.1037297482472148,0.5336793179493533,-0.6943774816980728,0.12432705140021127,-0.05488084970019358,0.7603799565891488,-32.99463764101435,0.4093522665491424,1,0.32627582550049183,0.32627582550049183,-0.9636774063110316,-1.95532131195068,1.6500225067138707,0,0.01211246947546285,-1.2191777750372517,29.13172912597656,-1.0634852588709336,29.47198867797852,-4.999999999999662,29.7656364440918,0.01211246947546285
1721,2005-01-25,28.90799903869629,29.12240791320801,28.84740447998047,29.03384780883789,1366422.0,0.0016150223646695938,-1.2264069364340655,0.3970573190913149,53.07263272258833,47.97431524934108,0.1738712484448257,0.23333820839510366,-0.9866325754827727,-3.2283726603435348,29.8021549838685,0.2750034332275426,-0.18919539174782685,-0.22023525238036967,-1.0433724828386133,0.6029019780778739,-0.6318038676094915,0.19133336284875213,1.1699295043945312,4.924288807701787,-31.733163513823698,0.41156861522912114,1,0.2796640396118164,0.2796640396118164,-1.0079584121704102,-2.0019330978393555,1.7618865966796875,1,0.007739383379001152,-2.0833480156182063,28.861387252807614,-1.2191777750372517,29.13172912597656,-1.0634852588709336,29.47198867797852,0.007739383379001152
1722,2005-01-26,29.150375366210934,29.16435813903809,28.90799903869629,28.90799903869629,2276083.0,0.00838440347220848,-1.1153806807004032,-1.9259332232005901,56.02095530794769,50.776898438148166,0.049197092352116556,-0.048607337649595905,-1.1802685406851978,-3.397027796916145,27.628846816899877,0.2563591003418004,-0.14928624539535562,0.04567947387694815,-0.744368565586015,0.8357275133399114,-0.3493445458545352,0.44070349360843153,0.9029426956176785,35.911719622533596,-4.622654382838206,0.39502401973148177,1,0.3099603652954137,0.03728771209717152,-1.0580654144287074,-2.053205490112301,2.0275669097900426,2,0.0006395915198869062,-1.2264069364340655,28.90799903869629,-2.0833480156182063,28.861387252807614,-1.2191777750372517,29.13172912597656,0.0006395915198869062
1723,2005-01-27,29.695720672607425,29.96140289306641,29.10842514038086,29.15969657897949,3490824.0,0.01870800288316765,-1.6715373379969227,2.2115364941964026,59.17376772696135,52.7776325107785,-0.3437781673798064,-0.6008996235442865,-1.6675781613737932,-3.8654765812447494,25.78070808267198,0.8529777526855504,-0.0843281965583671,0.5758763313293507,-0.24830813744540237,1.4000608001041037,0.16378409694197416,0.9879685657167272,0.33347911758422555,76.15057460243546,33.23184714907484,0.41209223438737674,1,-0.2330541610717809,-0.50805759429932,-1.5241723060607946,-2.5682535171508825,1.8923969268798793,3,0.006592348567130646,-1.1153806807004032,29.150375366210934,-1.2264069364340655,28.90799903869629,-2.0833480156182063,28.861387252807614,0.006592348567130646
1724,2005-01-28,29.681737899780273,29.83089256286621,29.252918243408203,29.7376708984375,2191983.0,-0.0004708682769921646,3.769230769230769,-0.10434791891285876,59.608352253574814,53.43109794756504,-0.24116649486779806,-0.5992875042428736,-1.5820537475848866,-3.776651630158838,24.16732453706596,0.5779743194580078,0.04371816935170614,0.5502408027648933,-0.29970707153454157,1.4001886770643281,0.12526686561517764,0.9752147399146089,0.32382598420715425,74.89538674373665,30.301781487891162,0.4249739371497172,1,-0.2190713882446289,-0.49407482147216797,-1.4495954513549805,-2.5542707443237305,1.5288314819335973,4,0.006595454157265701,-1.6715373379969227,29.695720672607425,-1.1153806807004032,29.150375366210934,-1.2264069364340655,28.90799903869629,0.006595454157265701
1725,2005-01-31,29.44868278503418,29.826231002807614,29.318172454833984,29.7376708984375,2741641.0,-0.007851801519607737,1.1800020460358236,5.166683716965047,57.97619383986134,53.90321540858879,-0.021313540584266377,-0.3782852496162121,-1.275534527346153,-3.4683822063705634,22.36665315944523,0.5080585479736293,0.17238352522330302,0.312524604797364,-0.5435947253945841,1.168643934989312,-0.11553506029860827,0.7405842698933363,0.5337179108731078,53.974790088621475,6.826653079403421,0.4280596650959735,1,0.013983726501464844,-0.2610197067260742,-1.0475764274597168,-2.3212156295776367,1.3843402862548864,0,0.02310864322766082,3.769230769230769,29.681737899780273,-1.6715373379969227,29.695720672607425,-1.1153806807004032,29.150375366210934,0.02310864322766082
1726,2005-02-01,29.47198867797852,29.72834777832031,29.27622413635254,29.62114334106445,2883239.0,0.0007914069744465735,1.487178141984794,0.5161273290080474,64.65176204003778,54.88141738026191,-0.11927193592897467,-0.3965949088343841,-1.2267463792414084,-3.4149792834494583,21.35077519011033,0.4521236419677699,0.24838031136857097,0.31974983215332387,-0.5494754368717452,1.188975101178393,-0.11486280235920887,0.7543624666658566,0.4877120936102308,53.539735680905196,1.2489942894182064,0.4346126345125343,2,-0.06758499145508168,-0.2843255996704137,-1.0592298507690465,-2.344521522521976,1.3144226074218714,1,0.03526810127745539,1.1800020460358236,29.44868278503418,3.769230769230769,29.681737899780273,-1.6715373379969227,29.695720672607425,0.03526810127745539
1727,2005-02-02,29.60249900817871,29.77029800415039,29.364784240722656,29.41139411926269,1174836.0,0.004428283806233502,-1.8524700136850296,-1.2812531969310312,65.33505453640353,56.547518550091525,-0.307716587257584,-0.4809114246693582,-1.2702888923568167,-3.468285047230367,21.504377196955325,0.4055137634277344,0.24058853733878394,0.4052807807922356,-0.45913272207211975,1.269694283656591,-0.02692597063994029,0.8374875322244115,0.33495583757787273,57.92341784323084,1.9363404214842177,0.4322067514321772,2,-0.19809532165527344,-0.41483592987060547,-1.06272554397583,-2.475031852722168,1.1932353973388636,2,0.03605731485380215,1.487178141984794,29.47198867797852,1.1800020460358236,29.44868278503418,3.769230769230769,29.681737899780273,0.03605731485380215
1728,2005-02-03,29.8914852142334,29.947418212890625,29.54190444946289,29.691059112548828,3945226.0,0.009762223316850616,1.5970158369520737,1.0487753757709848,63.59945490658816,58.396979449413124,-0.593334908898882,-0.7143821975364233,-1.480529565603117,-3.68013288850241,21.831867288112868,0.4055137634277344,0.2117023420274471,0.6357705116271966,-0.2511598434207194,1.5227008666751125,0.19230533410323858,1.0792356891511545,-1.0440807342529297,91.94629213606578,34.69203218389016,0.44346517752395764,2,-0.48708152770996094,-0.703822135925293,-1.3097620010375977,-2.7640180587768555,1.2957801818847656,3,0.0430375758363124,-1.8524700136850296,29.60249900817871,1.487178141984794,29.47198867797852,1.1800020460358236,29.44868278503418,0.0430375758363124
1729,2005-02-04,30.55335807800293,30.55335807800293,29.779619216918945,29.90546989440918,2394940.0,0.02214252182606069,1.3884950541686294,3.2325539345837973,64.6052463673382,60.449268855700126,-1.1536626222184232,-1.3210050053191367,-2.057197307414789,-4.264179965396799,22.077551591521722,0.7737388610839844,0.19681538002760135,1.219570350646972,0.17036645965983155,2.2687742416341123,0.6949684051534035,1.7441722961405404,-1.683953323364257,100.0,45.590392361958834,0.5246019454935698,2,-0.8529767990112305,-1.1279802322387695,-1.971634864807129,-3.3792800903320312,0.8343334197998011,4,0.0338672927159962,1.5970158369520737,29.8914852142334,-1.8524700136850296,29.60249900817871,1.487178141984794,29.47198867797852,0.0338672927159962
1730,2005-02-07,30.99616050720215,31.22921562194824,30.497425079345703,30.55335807800293,3001881.0,0.014492758146870122,-1.6386594499425606,0.6834550164861045,65.51282367402301,61.83151229474843,-1.4100879754542035,-1.6892594652603918,-2.408042745709487,-4.624303146257276,22.561321328633614,0.7317905426025355,0.23849628274343004,1.56006212234497,0.29218057053663316,2.827943674153307,0.9261213464408016,2.1940028982491384,-2.059397619628907,88.06676237633448,37.14823875089192,0.6339407759041676,2,-0.9275531768798828,-1.232853889465332,-2.262951850891117,-3.82208251953125,0.069915771484375,0,0.006917272042835876,1.3884950541686294,30.55335807800293,1.5970158369520737,29.8914852142334,-1.8524700136850296,29.60249900817871,0.006917272042835876
1731,2005-02-08,30.64191818237305,30.8563289642334,29.947418212890625,30.41352653503418,6154586.0,-0.011428587251856137,1.7659539888962734,0.5157867985320296,61.27096697587831,62.4148469245185,-0.8761613498154155,-1.2562568940056984,-1.9648151363293458,-4.190388279884186,23.03328443217256,1.0487422943115234,0.3191906834998939,1.1149288177490284,-0.22670973010868423,2.456567365606741,0.4441095438201721,1.7857480916778847,-1.5676081307373089,68.49991662395595,20.68018325153288,0.6708192739288571,2,-0.47309780120849965,-0.878611564636234,-1.8446202278137243,-3.3909320831298864,0.06059455871582031,1,0.006236714287225942,-1.6386594499425606,30.99616050720215,1.3884950541686294,30.55335807800293,1.5970158369520737,29.8914852142334,0.006236714287225942
1732,2005-02-09,30.08725166320801,30.63259696960449,29.928773880004886,30.618614196777344,2278658.0,-0.018101559956651636,1.5166735436438041,-2.326541008660162,57.41573886116134,62.21951038387405,-0.1951447030008886,-0.6021418075781142,-1.3250225886875349,-3.5624102172385186,24.573087579578512,0.7131443023681641,0.4202981277198461,0.47752819061279794,-0.7814782535990048,1.7365346348246007,-0.1519750314931052,1.107031412718701,-0.8836472773535213,32.320488516759134,-14.480184318510801,0.6295032221059015,2,0.1538152694702113,-0.32394504547119496,-1.3447208404541051,-2.8362655639648473,0.3216133117675746,2,0.023237736368168838,1.7659539888962734,30.64191818237305,-1.6386594499425606,30.99616050720215,1.3884950541686294,30.55335807800293,0.023237736368168838
1733,2005-02-10,29.868179321289066,30.10123443603516,29.854196548461914,30.068607330322266,3336783.0,-0.007281234735934228,-1.1632649652592508,0.3771963515885481,59.1435153391261,62.16786183782419,0.056952723245792924,-0.2896240125319949,-1.020112138157046,-3.268546507521638,26.35023233909107,0.24703788757324574,0.49179036873480086,0.18970499038696786,-0.9578111799791849,1.3372211607531206,-0.3840530947961085,0.7634630755700442,-0.5430382612689506,6.109293873995992,-43.40375368895053,0.5737580851830756,2,0.3845405578613246,-0.10487270355224965,-1.2235312461853063,-2.617193222045902,0.4101753234863246,3,0.03105495900004107,1.5166735436438041,30.08725166320801,1.7659539888962734,30.64191818237305,-1.6386594499425606,30.99616050720215,0.03105495900004107
1734,2005-02-11,30.34827041625977,30.41352653503418,29.691059112548828,29.78428077697754,2937304.0,0.0160736645446784,1.0805341111010411,-2.8139262671057566,67.54674036302876,63.2312558959539,-0.35609498175514886,-0.695616706646188,-1.4224937670364746,-3.674165260073611,26.708656558919415,0.7224674224853516,0.5515983747622641,0.6001130104064991,-0.5314717661568373,1.7316977869698356,0.03432062212483089,1.1659053986881673,-0.9088848825239673,42.72720621697698,-12.417662170365247,0.5657923882816682,2,-0.09555053710937855,-0.5849637985229528,-1.6966309547424352,-3.097284317016605,-0.24237632751464844,4,0.027645561620173398,-1.1632649652592508,29.868179321289066,1.5166735436438041,30.08725166320801,1.7659539888962734,30.64191818237305,0.027645561620173398
1735,2005-02-14,30.29699897766113,30.390220642089844,30.166488647460934,30.34827041625977,1336172.0,-0.001689435275730622,2.31033314989634,-0.09090847602074975,66.37361105490119,63.422572453160946,-0.19202911727089855,-0.6145477609731707,-1.291454548542891,-3.547591463837616,26.866700837493134,0.2237319946289098,0.5579827059481453,0.5099216461181619,-0.6417850942530912,1.661628386489415,-0.06593172406746461,1.0857750163037885,-0.7502236386325798,51.999960716080075,-9.10514241212499,0.5758533701856257,2,9.536743199589637e-07,-0.5336923599243129,-1.617393016815182,-3.046012878417965,0.05127143859863992,0,0.03600001838287015,1.0805341111010411,30.34827041625977,-1.1632649652592508,29.868179321289066,1.5166735436438041,30.08725166320801,0.03600001838287015
1736,2005-02-15,30.283016204833984,30.46479797363281,30.13386154174805,30.29699897766113,2052745.0,-0.00046152336201532584,-1.1194031673904175,0.2727205089095317,64.1114869970809,63.28662050434732,-0.05688580316762426,-0.598582596653749,-1.2034344924300235,-3.4574743249169835,26.534535902194094,0.3309364318847585,0.5664109883919011,0.4751970291137688,-0.6974121467196674,1.647806204947205,-0.11110755880294931,1.061501617030487,-0.6352944488302548,62.87130016591163,-1.3619131624796594,0.586304587916718,2,0.10254383087158203,-0.519709587097168,-1.5358247756958008,-2.9364786148071325,0.10254287719726562,1,0.025858060787470105,2.31033314989634,30.29699897766113,1.0805341111010411,30.34827041625977,-1.1632649652592508,29.868179321289066,0.025858060787470105
1737,2005-02-16,30.203777313232425,30.29699897766113,30.09657287597656,30.25971031188965,1567234.0,-0.0026166116038636167,2.0714212641580043,4.000136407039365,57.16161600953276,62.571305071341165,0.13031829686393337,-0.5110374349288946,-1.0438426046751665,-3.3021610045932093,25.990018200971164,0.2004261016845703,0.6017180057198281,0.37405109405517933,-0.8115390027840661,1.5596411908944248,-0.2187439543644416,0.9668461424748003,-0.4611659252720237,66.26501866085636,3.3930677345458022,0.592795048419622,2,0.25636005401610973,-0.440470695495609,-1.4612469673156774,-2.833933830261234,0.0745773315429652,2,0.016512352832039445,-1.1194031673904175,30.283016204833984,2.31033314989634,30.29699897766113,1.0805341111010411,30.34827041625977,0.016512352832039445
1738,2005-02-17,29.79826354980469,30.25505065917969,29.79826354980469,30.19911766052246,2116893.0,-0.01342592879103488,-1.2790691035054147,7.166683716965439,51.479273034387525,61.112863589902204,0.582470987669435,-0.08414060449899452,-0.5619327967944621,-2.8202235183627202,25.962709765063675,0.456787109375,0.6049705383265653,-0.047776412963862924,-1.2215606131397863,1.1260077872120604,-0.6346685130518246,0.5391156871240987,1.4309520721435476,13.85537713663151,-45.53369205923651,0.5868921000879621,2,0.6618738174438441,-0.034956932067874646,-1.1279797554016149,-2.3212156295776403,0.2656822204589808,3,0.02049117473406925,2.0714212641580043,30.203777313232425,-1.1194031673904175,30.283016204833984,2.31033314989634,30.29699897766113,0.02049117473406925
1739,2005-02-18,29.72368621826172,30.01267433166504,29.714365005493164,29.81690788269043,3220930.0,-0.0025027408532823925,-4.333424269808522,0.23255758625448072,53.637482409370094,59.793381227162996,0.588913332466646,0.039061213673811324,-0.4255777547993098,-2.6711874016990436,26.47875523400672,0.298309326171875,0.5958193838802543,-0.15195159912109446,-1.278811625271878,0.974908427029689,-0.7153816121964844,0.4114784139542955,1.4769103622436504,1.242111309643334,-56.401545660793175,0.5634300130753909,2,0.5500078201293945,0.31229305267333984,-1.073211669921875,-2.246638298034668,1.3284072875976527,4,0.01866082229642485,-1.2790691035054147,29.79826354980469,2.0714212641580043,30.203777313232425,-1.1194031673904175,30.283016204833984,0.01866082229642485
1740,2005-02-22,29.21096992492676,29.72834777832031,29.14105224609375,29.71902656555176,4379246.0,-0.01724941817680581,1.2300990070326603,5.449984654731458,46.94324831547962,58.201412487118695,0.9183435421129715,0.6106168426993612,0.12499841838553394,-2.0894380565575155,27.194469926179575,0.587295532226559,0.5642278590668006,-0.6821470260620082,-1.7521773266991012,0.38788327457508487,-1.2171621763805547,-0.14713187574346165,1.9301773925781198,5.281805816513833,-50.696511290355964,0.5350151503185457,2,0.6758546829223597,0.8273401260375941,-0.5593304634094274,-1.7339220046997106,1.9529895782470668,1,0.030636578179990215,-4.333424269808522,29.72368621826172,-1.2790691035054147,29.79826354980469,2.0714212641580043,30.203777313232425,0.030636578179990215
1741,2005-02-23,29.13172912597656,29.364784240722656,29.05715370178223,29.150375366210934,3153778.0,-0.00271270687532299,-2.666696978653052,0.03670110523786641,44.4198769121415,56.75742782611649,0.8502486288999727,0.7457113513644806,0.24225939740818347,-1.9521621674954908,27.89933511712306,0.30763053894042613,0.47024778223628516,-0.7725743293762228,-1.8031933944042855,0.25804473565183983,-1.2878838618902542,-0.2572647968621915,1.8894124872436535,6.014897636438059,-47.66360373677315,0.5153095325140316,2,0.6292467117309606,0.9065809249877965,-0.3833723068237269,-1.5824337005615199,1.6173954010009801,2,0.041760009679563836,1.2300990070326603,29.21096992492676,-4.333424269808522,29.72368621826172,-1.2790691035054147,29.79826354980469,0.041760009679563836
1742,2005-02-24,29.16901969909668,29.22029113769531,28.77748870849609,29.085119247436523,2845480.0,0.0012800672750614694,3.749994884910667,-4.4995908346972175,40.89309155955628,54.72960296171985,0.747630540138406,0.7482524760358054,0.22166676509344896,-1.9364167274729525,28.50013074901475,0.44280242919921875,0.3268590304720149,-0.7362159729003892,-1.7639935066576058,0.2915615608568274,-1.2501047397789975,-0.2223272060217809,1.6950028812084952,26.498448367558865,-21.41661583070301,0.5138887668786092,2,0.4521236419677699,0.8343324661254847,-0.12468433380126953,-1.423959732055664,1.5707817077636719,3,0.041706557007544776,-2.666696978653052,29.13172912597656,1.2300990070326603,29.21096992492676,-4.333424269808522,29.72368621826172,0.041706557007544776
1743,2005-02-25,29.8914852142334,29.97072410583496,29.24825668334961,29.271562576293945,2228240.0,0.024768248044999996,-1.1678322878989058,7.388787851232154,41.78241146387372,51.866899750702615,0.032205368179567984,0.04343190704080868,-0.4791180276641036,-2.6061675114183203,28.18860461487499,0.8017044067382812,0.23158516825144204,-0.023538684844972124,-1.046632854723562,0.9995554850336177,-0.535085769784267,0.4880084000943228,0.7638839788908669,90.18859067346314,46.843485025789946,0.5115470849392946,2,-0.27034187316894887,0.11186695098876598,-0.7749037742614746,-1.9832878112792969,1.3610343933105469,4,0.01294246263674359,3.749994884910667,29.16901969909668,-2.666696978653052,29.13172912597656,1.2300990070326603,29.21096992492676,0.01294246263674359
1744,2005-02-28,29.87750244140625,30.18047142028809,29.62114334106445,29.84021377563477,1644041.0,-0.00046778447865447603,-1.3529378725999097,0.060150514740716324,34.45596857370484,48.32049503056969,-0.03085798567935427,0.07676882724310019,-0.44362084098664667,-2.5384951843298182,27.967970120516476,0.5593280792236399,0.1878230845850517,-0.04730968475341868,-1.0647365005999703,0.9701171310931329,-0.5560230926766927,0.46140372316985534,0.5900787032551982,78.40536620049554,39.035261787703725,0.5087134079232755,2,-0.2563591003418004,0.12584972381591442,-0.6898393630981445,-1.8457870483398438,1.2351856231689453,0,0.006240258174961655,-1.1678322878989058,29.8914852142334,3.749994884910667,29.16901969909668,-2.666696978653052,29.13172912597656,0.006240258174961655
1745,2005-03-01,30.12920188903809,30.22708320617676,29.97072410583496,30.11055564880371,2654108.0,0.008424380455677394,1.3913105362416363,0.5000511508952836,42.66670158570636,45.93774109597252,-0.34515978882004816,-0.12789081832240257,-0.6784014510274794,-2.737994351396747,27.759290924653722,0.34958076477051137,0.15729171622047033,0.1703638076782248,-0.8253023813377496,1.1660299966941992,-0.3274692868297606,0.6681969021862102,0.1693700120068229,93.2476760021316,55.18445781520691,0.4978330945079868,3,-0.5919580459594798,-0.12584972381592507,-0.941538810729984,-2.0974864959716832,1.347049713134762,1,0.030631133882011552,-1.3529378725999097,29.87750244140625,-1.1678322878989058,29.8914852142334,3.749994884910667,29.16901969909668,0.030631133882011552
1746,2005-03-02,30.511409759521484,30.59064674377441,29.89614677429199,30.01267433166504,3176305.0,0.012685628776063052,1.1134815580134136,26.747238134201123,56.38148224883817,45.85105956700645,-0.7728348302134762,-0.45137755023526793,-1.0512219524633934,-3.059295536915535,27.829551096082522,0.6944999694824219,0.05035106725230065,0.5006006240844734,-0.49657552764087143,1.4977767758098182,0.0020125482218027457,0.999188699947144,-1.7339210510253942,95.62989090243515,54.49224368954983,0.498588075862672,3,-0.827342033386234,-0.50805759429932,-1.323746681213379,-2.479694366455078,0.9322147369384766,2,0.021387072862102174,1.3913105362416363,30.12920188903809,-1.3529378725999097,29.87750244140625,-1.1678322878989058,29.8914852142334,0.021387072862102174
1747,2005-03-03,30.669885635375977,30.80971717834473,30.46013641357422,30.60462951660156,1785424.0,0.005193987334690009,1.0270298666754933,0.13084315877636182,62.28572864973746,47.051776857600885,-0.9590996862056613,-0.5542015986598194,-1.1933166932674055,-3.1562923534990617,27.936502041297405,0.34958076477051137,-0.0484014054411297,0.6057071685791016,-0.4134679654448554,1.6248823026030585,0.0961196015671213,1.1152947355910818,-1.8561337661743202,91.04482352150764,43.5977451071072,0.5095875670119786,3,-0.8762826919555664,-0.6665334701538121,-1.482222557067871,-2.6381702423095703,0.946197509765625,3,0.0025836057083357122,1.1134815580134136,30.511409759521484,1.3913105362416363,30.12920188903809,-1.3529378725999097,29.87750244140625,0.0025836057083357122
1748,2005-03-04,31.177942276000977,31.20124816894531,30.679208755493164,30.76310729980469,2710103.0,0.016565325566098243,1.2626203338968742,6.357028030280487,62.60623607114177,48.048305042242184,-1.3978684574317697,-1.012868805476181,-1.6793519087920856,-3.602417294726372,27.93216701657236,0.5313625335693324,-0.12194942644015327,1.049440956115724,-0.08023608718227493,2.179117999413723,0.4846024344667228,1.6142794777647254,-2.284351794433597,98.52504134326398,48.39561565812386,0.5648385216489996,3,-1.188573837280277,-1.1745901107788121,-1.85394287109375,-3.1462268829345703,0.6758575439453125,4,-0.014052911679096947,1.0270298666754933,30.669885635375977,1.1134815580134136,30.511409759521484,1.3913105362416363,30.12920188903809,-0.014052911679096947
1749,2005-03-07,31.588117599487305,31.695322036743164,31.08938217163086,31.08938217163086,2476681.0,0.013155945952278536,-1.4299050409016334,1.202250187362362,67.68837923461973,50.35331958881331,-1.6938925894506482,-1.4140466756455083,-2.0639383845934844,-3.944967754950632,27.278263024573068,0.6059398651123047,-0.14199187435274396,1.4078783035278306,0.11349784935965346,2.7022587576960078,0.760688076443742,2.055068530611919,-2.55606765667725,94.04146780509835,42.32491693829531,0.6471902270840878,3,-1.3517122268676758,-1.3517122268676758,-2.2629528045654297,-3.5564022064208984,-0.1351718902587855,0,-0.010624184581002227,1.2626203338968742,31.177942276000977,1.0270298666754933,30.669885635375977,1.1134815580134136,30.511409759521484,-0.010624184581002227
1750,2005-03-08,31.21056938171387,31.55549049377441,31.14531517028809,31.45760726928711,2451150.0,-0.011952222749087249,-1.1728477389955727,-0.49532853247462777,61.55630975629582,52.25736768260823,-1.1207289501393696,-1.0747129770906305,-1.6652619303373122,-3.4972846653561724,25.871379733226142,0.4428024291992152,-0.1135349265794865,1.0196096420288114,-0.30638970027565193,2.345608984333275,0.35660997087657975,1.6826093131810431,-1.9654576713891672,73.05695197426893,21.811564930809652,0.6629996711522325,3,-0.9741640090942418,-0.9741640090942418,-1.8854045867919957,-3.1788539886474645,-0.24703598022461648,1,-0.003136159290833773,-1.4299050409016334,31.588117599487305,1.2626203338968742,31.177942276000977,1.0270298666754933,30.669885635375977,-0.003136159290833773
1751,2005-03-09,30.833023071289066,31.154638290405273,30.795734405517575,31.14997673034668,2170099.0,-0.012096745362358163,1.1999964925203213,1.2830163914174795,57.29730064508821,54.080057581000666,-0.5324701004181556,-0.718977853804418,-1.2639272862183333,-3.0497472224268307,25.460391262340487,0.41483497619629617,-0.09350735788999742,0.6325080871582074,-0.7098275415789708,1.9748437158953855,-0.038659727210383465,1.3036759015267982,-1.3918945348508842,30.18871420784379,-18.3654431962353,0.6711678143685899,3,-0.36123371124267933,-0.5966176986694371,-1.507858276367191,-2.80130767822266,-0.955520629882816,2,0.02086167578821496,-1.1728477389955727,31.21056938171387,-1.4299050409016334,31.588117599487305,1.2626203338968742,31.177942276000977,0.02086167578821496
1752,2005-03-10,30.78641128540039,31.033449172973636,30.716495513916016,30.87031173706055,2570222.0,-0.0015117488084416264,-1.833333333333365,0.2647088912291401,62.49998793609792,56.38201052235892,-0.25960416301174405,-0.6506608535626661,-1.2048480928635428,-2.937467934870014,25.00867328219839,0.31695365905762074,0.00525625346469738,0.5509383201599114,-0.8151828236515541,1.917059463971377,-0.13212225174582315,1.233998892065646,-1.1649472689378086,10.550253784238347,-40.64185213502253,0.6830605719057329,3,-0.12817859649658203,-0.5500059127807617,-1.4903779029846191,-2.7546958923339844,-1.4915428161621094,3,0.021347509619324745,1.1999964925203213,30.833023071289066,-1.1728477389955727,31.21056938171387,-1.4299050409016334,31.588117599487305,0.021347509619324745
1753,2005-03-11,30.795734405517575,30.963533401489254,30.64657974243164,30.833023071289066,2128264.0,0.00030283231230665564,1.1250000000000269,0.4444393925616736,63.78896670699857,59.64123253716934,-0.14211542778371467,-0.6186493740937493,-1.1939755472035252,-2.884644857910672,24.653978072061076,0.31695365905761363,0.13632960123192817,0.5138836860656717,-0.8626744543939573,1.8904418265253007,-0.1743953841641428,1.2021627562954862,-1.008361747432545,14.222241621698947,-41.50001168189883,0.6882790702298146,3,3.552713678800501e-15,-0.5593290328979457,-1.499701023101803,-2.7640190124511683,-1.5940876007080043,4,0.026638388577511884,-1.833333333333365,30.78641128540039,1.1999964925203213,30.833023071289066,-1.1728477389955727,31.21056938171387,0.026638388577511884
1754,2005-03-14,31.187265396118164,31.21056938171387,30.87497329711914,30.87497329711914,1570453.0,0.01271380592665583,-1.1492447978696991,-8.374987212274618,76.23757311792548,63.37132937408256,-0.3669019183584261,-0.9951226272672287,-1.5621479589379348,-3.2114940955617186,24.004406200242432,0.41483497619629617,0.305651686695402,0.8634649276733413,-0.5715118389531177,2.2984416942998003,0.14597654436010998,1.5809533109865725,-1.2472567877404828,59.48721069563179,-2.507379681263366,0.7174883833132301,3,-0.39153099060058594,-0.9508600234985352,-1.8912320137023926,-3.155550003051758,-2.195367813110355,0,0.02137200602112066,1.1250000000000269,30.795734405517575,-1.833333333333365,30.78641128540039,1.1999964925203213,30.833023071289066,0.02137200602112066
1755,2005-03-15,31.38769149780273,31.55082893371582,31.20124816894531,31.22921562194824,2344523.0,0.00642653657314618,-2.260850613363256,0.5074604076198155,79.01678339383128,65.88636283463735,-0.4135243576322729,-1.1696138655624928,-1.7333996369858902,-3.3446720874994753,23.463579256286668,0.36356353759765625,0.43686867203226143,1.009356403350825,-0.5021898469550017,2.520902653656652,0.2535832781979117,1.7651295285037385,-1.3072578151558112,81.95879659218627,12.350961867363381,0.7557731251529133,3,-0.3099622726440394,-1.151286125183102,-1.8248119354248011,-3.11826133728027,-1.8504467010498011,1,0.0020789745378488877,-1.1492447978696991,31.187265396118164,1.1250000000000269,30.795734405517575,-1.833333333333365,30.78641128540039,0.0020789745378488877
1756,2005-03-16,31.066076278686523,31.39235115051269,31.066076278686523,31.233875274658203,2234677.0,-0.010246539448073855,-2.8888775220232596,-1.0588299011879114,72.73740212166135,67.04765988707334,-0.005537866339224706,-0.828819841749663,-1.3791341393940293,-2.9574427493803697,22.68702377099303,0.3262748718261683,0.6026501996795908,0.6485881805419922,-0.8928336107837609,2.1900099718677453,-0.12212271512088435,1.4192990762048687,-0.8564515277119042,46.39169603891269,-27.48489162599268,0.7707108956628768,3,0.1048746109008789,-0.8296709060668945,-1.1501193046569824,-2.2839260101318395,-1.300439834594723,2,-0.003300799118542752,-2.260850613363256,31.38769149780273,-1.1492447978696991,31.187265396118164,1.1250000000000269,30.795734405517575,-0.003300799118542752
1757,2005-03-17,30.70251274108887,31.154638290405273,30.68852996826172,31.066076278686523,2795706.0,-0.01170291137948054,-1.3809639798513207,2.166660983233852,60.63569229599415,66.8287105787236,0.4058164762654286,-0.44899682845477074,-0.9720464765986385,-2.5311271218768248,21.67434667561958,0.4661083221435547,0.7149254938486962,0.2600878715515158,-1.2829126438711143,1.8030883869741459,-0.5114123861597974,1.031588129262829,-0.37403220725276753,6.185573533972006,-62.91664470457869,0.7715002577113145,3,0.4684381484985316,-0.46610736846924183,-0.7364492416381871,-1.8854045867919957,-0.43347930908203125,3,-0.026871100311555818,-2.8888775220232596,31.066076278686523,-2.260850613363256,31.38769149780273,-1.1492447978696991,31.187265396118164,-0.026871100311555818
1758,2005-03-18,30.408864974975586,30.78175163269043,30.36691665649414,30.669885635375977,6468033.0,-0.009564290994342639,-1.4054170629741864,0.7179506012213362,56.492020221745705,65.58467068840427,0.6469295312380048,-0.11305526226500007,-0.637990479341557,-2.173490598816173,21.16455343377577,0.41483497619628906,0.739769101526381,-0.06408996582031179,-1.5773006382499553,1.4491207066093317,-0.8206953020351335,0.6925153703945099,1.2864570617675781,3.5431948201336856,-61.7226739380581,0.756605336214822,3,0.5523386001586914,-0.17245960235595703,-0.4066781997680664,-1.591756820678711,0.2796649932861328,4,-0.036633939038962726,-1.3809639798513207,30.70251274108887,-2.8888775220232596,31.066076278686523,-2.260850613363256,31.38769149780273,-0.036633939038962726
1759,2005-03-21,30.27835464477539,30.502086639404297,30.23174476623535,30.46479797363281,1473908.0,-0.004291851415947123,1.0714212641578371,0.7142857142857006,51.877912061680796,64.50929316678038,0.6393457398053854,0.06444414196502635,-0.47647058922301255,-1.9817056360745866,20.747272130289133,0.2703418731689453,0.7278360676429934,-0.22233371734619212,-1.697579556945449,1.2529121222530648,-0.9599566371458224,0.5152892024534381,1.3903992843627933,3.5335029931461293,-55.788968510717794,0.7376229197996288,3,0.6129322052001953,-0.04194927215576172,-0.2703413963317871,-1.4612464904785156,0.4334812164306605,0,-0.03556031536712345,-1.4054170629741864,30.408864974975586,-1.3809639798513207,30.70251274108887,-2.8888775220232596,31.066076278686523,-0.03556031536712345
1760,2005-03-22,30.10589408874512,30.56268119812012,30.10123443603516,30.343610763549805,2774681.0,-0.00569583644995153,-2.7358668293211283,1.2750076726342763,44.60964299568231,63.0995534279575,0.713680311738667,0.32399942112267155,-0.2730127419823667,-1.7501374060672923,21.520454134041618,0.46144676208496094,0.6692019431940501,-0.4395404815673807,-1.7998893743199353,0.920808411185174,-1.119714927943658,0.24063396480889665,1.5053794738769497,0.36090096717913916,-52.123001907533855,0.6801744463762764,3,0.7201375961303675,0.13051128387450817,-0.09788084030151722,-1.2631502151489293,-0.568649291992191,1,-0.03700260495348551,1.0714212641578371,30.27835464477539,-1.4054170629741864,30.408864974975586,-1.3809639798513207,30.70251274108887,-0.03700260495348551
1761,2005-03-23,30.34827041625977,30.39954376220703,29.900808334350586,30.12454032897949,2276513.0,0.00805079320348967,2.057130998521013,-0.9411627832338844,45.81817406240687,61.24601855310294,0.4417670913256515,0.18702524064362436,-0.47687914446620994,-1.9357131996538754,22.374157206489905,0.4987354278564453,0.5488240952071948,-0.25799121856688956,-1.450637127752568,0.9346546906187889,-0.8543141731597288,0.3383317360259497,1.172400798767086,35.687620936827145,-11.426240369305518,0.5963229545928384,3,0.37754821777343395,-0.11186504364014027,-0.31811714172363637,-1.4495935440063512,-1.1000137329101598,2,-0.026723948626486305,-2.7358668293211283,30.10589408874512,1.0714212641578371,30.27835464477539,-1.4054170629741864,30.408864974975586,-0.026723948626486305
1762,2005-03-24,30.38555908203125,30.59064674377441,30.310983657836914,30.310983657836914,1593623.0,0.0012286916275632276,-6.500140668559203,0.3333276498520768,38.25968263836877,58.4094314343663,0.38178682392231167,0.2588195007340346,-0.4618085127276501,-1.913398403456629,23.576513605147376,0.27966308593749645,0.4712236427152021,-0.2815295219421401,-1.272591375531551,0.7095323316472708,-0.7770604487368438,0.21400140485256358,1.0055231025415026,55.026327868568515,13.82014006141221,0.4955309267947049,3,0.3402595520019531,-0.1491537094116211,-0.3111257553100586,-1.3517112731933594,-1.8131580352783203,3,-0.02040188354822947,2.057130998521013,30.34827041625977,-2.7358668293211283,30.10589408874512,1.0714212641578371,30.27835464477539,-0.02040188354822947
1763,2005-03-28,30.27835464477539,30.55335807800293,30.27835464477539,30.408864974975586,1190283.0,-0.0035281377237931233,-3.2142784070149797,-1.7500447581779586,28.67983788190854,53.125238630364414,0.4558169990610068,0.41792027897088957,-0.3043643487127099,-1.7469064835228423,23.89462616601017,0.27500343322753906,0.4327154865774787,-0.40807743072509695,-1.3492454803576663,0.5330906189074724,-0.8786614555413799,0.06250659409118597,0.9935056317795876,54.729673684036186,19.3720716642068,0.4705840248162845,3,0.4474639892578125,-0.04194927215576172,-0.16663265228271484,-1.2445068359375,-1.9063796997070312,0,-0.00030785070318073426,-6.500140668559203,30.38555908203125,2.057130998521013,30.34827041625977,-2.7358668293211283,30.10589408874512,-0.00030785070318073426
1764,2005-03-29,30.063945770263672,30.30632209777832,30.008012771606445,30.15250587463379,2428409.0,-0.007081259104966486,-1.9767512680693942,0.6785677749360614,30.28849779559158,47.71098467500445,0.5521951786293648,0.6819785932365079,-0.056047447271005524,-1.4731107479274215,23.797656147765228,0.298309326171875,0.3663782566207594,-0.6318084716796868,-1.5424382312568987,0.27882128789752514,-1.0871233514682928,-0.17649359189108083,1.0982303509149567,23.64864491226918,-6.653548607106028,0.45531487978860674,3,0.5826339721679688,0.17245960235595703,0.047776222229003906,-1.0254364013671875,-1.118658065795902,1,0.0207751904148199,-3.2142784070149797,30.27835464477539,-6.500140668559203,30.38555908203125,2.057130998521013,30.34827041625977,0.0207751904148199
1765,2005-03-30,31.05209350585937,31.05209350585937,30.18047142028809,30.203777313232425,2934730.0,0.0328681984443,1.0549462409108696,-9.57898817600302,53.11257811526091,45.53044867429328,-0.5459789019357508,-0.24610108722853496,-1.0162875978349355,-2.4020720148122123,24.003146225870964,0.9881477355956996,0.3146398819065155,0.3101946830749469,-0.5726632134582239,1.1930525796081177,-0.13123426519164028,0.7516236313415341,0.009173192373012284,100.0,66.80490058418162,0.4414289482665862,3,-0.5243701934814418,-0.8156881332397425,-0.8972568511962855,-2.01125335693359,-2.1021461486816406,2,-0.010957639445118739,-1.9767512680693942,30.063945770263672,-3.2142784070149797,30.27835464477539,-6.500140668559203,30.38555908203125,-0.010957639445118739
1766,2005-03-31,31.163959503173828,31.27582550048828,30.837684631347656,31.05209350585937,2220302.0,0.003602526744077572,1.6111054276783177,0.13186828011386395,55.266591529989235,44.93388192251496,-0.7180060004320588,-0.32314067593277684,-1.1096404191306704,-2.466003412036372,23.8176271395409,0.438140869140625,0.17534020288828955,0.3894331932067878,-0.5057056977789465,1.2845720841925221,-0.058136252286079326,0.837002638699655,-1.2631511688232422,91.17645731376157,52.840113398887674,0.4475694454928677,3,-0.5756425857543945,-0.9275541305541992,-1.2013921737670898,-2.0252370834350586,-2.297910690307617,3,-0.05219858876582195,1.0549462409108696,31.05209350585937,-1.9767512680693942,30.063945770263672,-3.2142784070149797,30.27835464477539,-0.05219858876582195
1767,2005-04-01,30.74912452697754,31.345741271972656,30.74912452697754,31.280487060546875,1515101.0,-0.013311369376989513,-1.245610886365839,-4.749991474850659,49.415898963930005,44.14764622720211,-0.33063345492384855,0.10322758806634624,-0.6774252148135105,-2.013197253943929,23.271477369428855,0.5966167449951172,-0.01669415933417895,-0.0293637275695815,-0.9232530886664314,0.8645256335272684,-0.4763084081180047,0.4175809529788417,-0.8208158493041999,55.400759957510815,13.435234435237021,0.4469446805484245,4,-0.12584972381591797,-0.5127191543579102,-0.8494815826416016,-1.4892139434814453,-1.5474777221679688,4,-0.04881010001800712,1.6111054276783177,31.163959503173828,1.0549462409108696,31.05209350585937,-1.9767512680693942,30.063945770263672,-0.04881010001800712
1768,2005-04-04,30.73980140686035,30.87963485717773,30.53937530517578,30.76310729980469,1728785.0,-0.00030319953041291203,1.6545343620496415,0.04386062522659658,43.798441415626,43.24992726652936,-0.30109348107604106,0.08226083903181802,-0.6410052658773147,-1.9646041521503044,22.072998920688804,0.3402595520019496,-0.17386854190614187,-0.016779804229734907,-0.8907021406331523,0.8571425321736825,-0.4537409724314436,0.4201813639719738,-0.7547954254150397,54.703823313443266,14.336911004518534,0.43696116820170805,4,-0.11652660369873047,-0.26801204681396484,-0.9275536537170446,-1.141963005065918,-2.004262924194336,0,-0.07050794933319615,-1.245610886365839,30.74912452697754,1.6111054276783177,31.163959503173828,1.0549462409108696,31.05209350585937,-0.07050794933319615
1769,2005-04-05,31.252519607543945,31.32243537902832,30.837684631347656,30.837684631347656,1865663.0,0.01667929450478378,-1.3370775151384182,-17.799574433256964,48.275853679779686,43.65728400920685,-0.7387855490385391,-0.48157946818904307,-1.1091408689523732,-2.431844158508241,20.513076888062063,0.5826339721679688,-0.2300591859959269,0.5127182960510268,-0.30506265712544334,1.330499249227497,0.10382781946278996,0.9216087726392637,-1.21308421447754,91.99999345268004,54.54393511078048,0.4088904765882354,4,-0.6292448043823242,-0.5942869186401367,-1.4402718544006383,-1.6313762664794922,-2.372488021850586,1,-0.09216999776812429,1.6545343620496415,30.73980140686035,-1.245610886365839,30.74912452697754,1.6111054276783177,31.163959503173828,-0.09216999776812429
1770,2005-04-06,31.112688064575195,31.373708724975586,31.01480484008789,31.25718116760254,1396029.0,-0.004474248627780897,-1.1095888875186386,-0.3483146584027992,50.62345526571981,44.191204142908276,-0.492961703705042,-0.3683420219491609,-0.9167171265596181,-2.243239037348676,18.894116491996606,0.3589038848876953,-0.25066812023929685,0.37778081893920756,-0.42923837891748207,1.1848000167958972,-0.02572877998913725,0.7812904178675524,-1.0210004363525407,68.71506591896778,31.05133684386329,0.4035095989283456,4,-0.4218273162841797,-0.3169536590576172,-1.3004403114318883,-1.349381446838379,-2.530965805053711,2,-0.06966290908740924,-1.3370775151384182,31.252519607543945,1.6545343620496415,30.73980140686035,-1.245610886365839,30.74912452697754,-0.06966290908740924
1771,2005-04-07,31.47625160217285,31.532184600830078,31.18260383605957,31.18260383605957,1934961.0,0.011685378545340352,-1.3809529995583154,-2.0322614710385976,60.34913290786594,46.645587506185734,-0.7595716131572843,-0.7180610509380898,-1.2238821545146976,-2.5567593845111567,18.070647155973994,0.4194965362548828,-0.22590119058575553,0.7091829299926751,-0.1629418226355277,1.5813076826208778,0.2731205536785737,1.1452453063067765,-1.3076427081450213,94.36618906550783,50.542847902075565,0.4360623763141019,4,-0.7061529159545898,-0.6805171966552734,-1.7059535980224645,-1.7129449844360352,-3.136903762817383,3,-0.08026064465759719,-1.1095888875186386,31.112688064575195,-1.3370775151384182,31.252519607543945,1.6545343620496415,30.73980140686035,-0.08026064465759719
1772,2005-04-08,31.44362449645996,31.583457946777344,31.19658660888672,31.508878707885746,1776199.0,-0.001036562616326231,2.6086608429555036,-0.22221933539454042,64.8793714214875,50.667757899472306,-0.6270112566040105,-0.6679171150864747,-1.1418865628064907,-2.4764500365621203,17.403945337832756,0.386871337890625,-0.14770900080460692,0.6436951637268074,-0.27952742004541165,1.5669177474990263,0.18208387184069608,1.1053064556129186,-1.165929545887952,86.60705151625868,36.131667916425826,0.46161129188611016,4,-0.6478891372680664,-0.6455593109130859,-1.5999145507812536,-1.6803178787231445,-2.600881576538086,4,-0.08197450913726378,-1.3809529995583154,31.47625160217285,-1.1095888875186386,31.112688064575195,-1.3370775151384182,31.252519607543945,-0.08197450913726378
1773,2005-04-11,31.6160831451416,31.765239715576172,31.462268829345703,31.462268829345703,1990313.0,0.005484693684122188,-2.939436776905621,-2.3571553840756345,69.00663242326539,54.969772858102715,-0.6590654337599666,-0.8176894917048898,-1.2795356686511639,-2.5987720025072605,16.9498505501532,0.32161521911621094,-0.08050757470925518,0.7751363754272447,-0.21757978759036334,1.7678525384448527,0.27877829391844244,1.271494456936047,-1.2078118949490602,83.91938409149795,26.369916858662336,0.496358081508804,4,-0.6432275772094727,-0.7830591201782227,-1.7176055908203125,-1.8527765274047852,-2.4750308990478516,0,-0.07636734535546208,2.6086608429555036,31.44362449645996,-1.3809529995583154,31.47625160217285,-1.1095888875186386,31.112688064575195,-0.07636734535546208
1774,2005-04-12,31.85379981994629,31.91439247131348,31.513540267944336,31.57879638671875,2693798.0,0.007518852784938357,1.0235416456043376,1.7878923155140558,74.38235669738827,57.333081589450195,-0.6886055398618751,-1.057109294774115,-1.4785120391949746,-2.7782834844691813,16.220796531449594,0.4008522033691442,0.027540028241446635,0.979526329040528,-0.10284697556331679,2.061899633644373,0.4383396767386074,1.5207129813424487,-1.2826923539077129,93.26439701214653,27.304441652305044,0.5411866523019215,4,-0.6269159317016602,-0.9461994171142578,-1.857439517974857,-2.0904932022094727,-1.8131599426269531,1,-0.09789291559896329,-2.939436776905621,31.6160831451416,2.6086608429555036,31.44362449645996,-1.3809529995583154,31.47625160217285,-0.09789291559896329
1775,2005-04-13,31.45294570922852,32.263973236083984,31.401674270629886,31.905071258544922,2502426.0,-0.01258418502607539,-2.109241212354655,-1.644072381243008,64.75716597836858,58.387589861492344,-0.2513421795971027,-0.686302953528866,-1.035263630452345,-2.319401301390684,15.199558676097755,0.862298965454098,0.17696633599114975,0.5754095077514698,-0.5138517040519623,1.664670719554902,0.030778901849753737,1.120040113653186,-0.6937783424514556,24.999955904323294,-42.93904860840055,0.5446306059017164,4,-0.051271438598636365,-0.370554924011234,-1.2165403366088903,-1.4565858840942418,-1.0627250671386754,2,-0.08180200822272266,1.0235416456043376,31.85379981994629,-2.939436776905621,31.6160831451416,2.6086608429555036,31.44362449645996,-0.08180200822272266
1776,2005-04-14,30.963533401489254,31.536846160888672,30.91692352294922,31.536846160888672,2103162.0,-0.015560142196655025,1.1625984343654456,1.2680388451089428,56.888901417723474,59.217923467469404,0.23093514313211116,-0.21604345438850459,-0.5090212934137881,-1.775780633535927,14.05133062977509,0.6199226379394531,0.3331776167792988,0.09112434387206747,-0.9953620109651204,1.1776106987092554,-0.4521188335465247,0.6343675212906597,1.3004398345947301,3.460145389257243,-63.38119802127441,0.5432431774185931,4,0.43814086914062855,0.1188573837280309,-0.7271280288696254,-0.9671735763549769,-0.666534423828125,3,-0.07692310535377112,-2.109241212354655,31.45294570922852,1.0235416456043376,31.85379981994629,-2.939436776905621,31.6160831451416,-0.07692310535377112
1777,2005-04-15,29.87750244140625,30.86099052429199,29.83089256286621,30.8563289642334,4622752.0,-0.035074516399693834,1.084902765043679,1.7073168297397268,46.12612891595313,59.476555411950194,1.3190347555467845,0.8485145097113502,0.5977718950195055,-0.6354266915132314,13.167072305210354,1.1326408386230433,0.30970668323507766,-0.9536561012268052,-2.1265151508017155,0.21920294834810505,-1.5400856260142604,-0.3672265764393501,2.3864707946777344,1.9156733705174285,-63.712415158570586,0.5864295247874558,4,1.1699304580688477,1.1699304580688477,0.4765949249267578,0.11885738372802734,0.8017063140869141,4,-0.051482034184996084,1.1625984343654456,30.963533401489254,-2.109241212354655,31.45294570922852,1.0235416456043376,31.85379981994629,-0.051482034184996084
1778,2005-04-18,29.29486846923828,29.97072410583496,29.29486846923828,29.872840881347656,4937915.0,-0.019500758917536443,-1.3387124452188606,0.5904748171719081,43.061397694256705,58.89717141355875,1.8720124279544876,1.4160111423248196,1.1855095955394255,-0.007929959648819818,13.146001815311658,0.6758556365966797,0.24885776233963597,-1.4805902481079087,-2.8303581100123623,-0.13082238620345876,-2.1554741790601355,-0.805706317155682,2.871781539916995,0.0,-68.00782170999878,0.6748839309522255,4,1.4845523834228516,1.4845523834228516,1.1524505615234375,0.7014913558959961,1.9343471527099574,0,-0.015433609124791636,1.084902765043679,29.87750244140625,1.1625984343654456,30.963533401489254,-2.109241212354655,31.45294570922852,-0.015433609124791636
1779,2005-04-19,29.20164680480957,29.59317779541016,29.150375366210934,29.364784240722656,4016025.0,-0.00318218409229587,-2.333347691556611,0.2822581709699562,30.090276081866236,56.615707059797245,1.836892979384377,1.5014107584567142,1.2615195670974941,0.1286537882851988,13.451309436353453,0.44280242919922586,0.23813311346308907,-1.5199765205383287,-3.029643934126433,-0.010309106950227687,-2.274810227332381,-0.7651428137442764,2.792696311950685,1.6466942984106947,-59.740191241000346,0.7548337067940508,4,1.5055274963378906,1.5055274963378906,1.3144230842590332,0.794713020324707,1.831802368164066,1,-0.0020750390935432295,-1.3387124452188606,29.29486846923828,1.084902765043679,29.87750244140625,1.1625984343654456,30.963533401489254,-0.0020750390935432295
1780,2005-04-20,28.99189758300781,29.35546112060547,28.88935470581055,29.271562576293945,3461217.0,-0.007182787436741944,1.0833336885493812,1.714290725000314,27.111982229611343,52.92269031776896,1.9156191746974542,1.711154810016378,1.436989894148855,0.38091120071323203,14.139847214943984,0.4661064147949183,0.24509055562736037,-1.6740259170532248,-3.352150422408645,0.004098588302191786,-2.513088169730935,-0.8349636643755147,2.7749281137085013,3.873208995654066,-51.52532505843541,0.8390622526777088,4,1.5847663879394567,1.5847663879394567,1.5241723060607946,1.0044622421264684,2.363166809082035,2,0.0361736340751353,-2.333347691556611,29.20164680480957,-1.3387124452188606,29.29486846923828,1.084902765043679,29.87750244140625,0.0361736340751353
1781,2005-04-21,29.53724479675293,30.525392532348636,29.178340911865234,30.157167434692386,6378569.0,0.018810331824045567,-1.0139358613885157,2.216661551577137,37.5717091261893,49.888505618291376,1.191609321150782,1.161482023313308,0.8744140474889512,-0.11869723207384908,14.826573824935247,1.5334949493408274,0.20236357220407797,-1.0881274223327644,-2.83630589204774,0.6600510473822112,-1.9622166571902504,-0.21403818747527836,1.9418338008728036,32.860535646049826,-21.606707011447,0.8740892348574869,4,1.039419174194336,1.039419174194336,1.1198225021362305,0.45911502838134766,1.8970565795898402,3,0.02887797596581132,1.0833336885493812,28.99189758300781,-2.333347691556611,29.20164680480957,-1.3387124452188606,29.29486846923828,0.02887797596581132
1782,2005-04-22,29.7656364440918,30.2736930847168,29.55588722229004,29.66775321960449,3919910.0,0.007732327402587558,-3.4637555672848475,-0.157895870382574,40.43915889652441,46.71434189309794,0.7824464196880321,0.9320528827422656,0.6489737765240449,-0.2991855343705545,15.214590028992456,0.7364482879638707,0.15742764790332586,-0.8287396430969203,-2.6163595177747503,0.9588802315809097,-1.7225495804358353,0.06507029424199473,1.4544697643524138,53.56121503226446,-0.8399109032282439,0.8938099373389157,4,0.8110275268554652,0.8110275268554652,0.9380416870117152,0.23072338104247692,1.7152767181396449,4,0.017851542820775057,-1.0139358613885157,29.53724479675293,1.0833336885493812,28.99189758300781,-2.333347691556611,29.20164680480957,0.017851542820775057
1783,2005-04-25,30.26903343200684,30.29233741760254,29.84021377563477,29.84021377563477,3147341.0,0.016912018288624875,-1.1086889803180087,4.380931039185948,40.32998415679973,42.930744944143655,0.07585264218567289,0.4510471918686001,0.1615009698250276,-0.7505213972338076,15.697219202985613,0.5267009735107386,0.04361322680550472,-0.3248765945434542,-2.1128482076817967,1.4630950185948919,-1.2188624011126272,0.5691092120257188,0.7179976261740073,84.33049064126703,33.25255178196462,0.8939858065691727,4,0.30763053894042613,0.30763053894042613,0.43464469909667613,-0.27267360687256215,1.33306694030761,0,0.013550988484904769,-3.4637555672848475,29.7656364440918,-1.0139358613885157,29.53724479675293,1.0833336885493812,28.99189758300781,0.013550988484904769
1784,2005-04-26,30.68852996826172,30.795734405517575,30.26903343200684,30.29699897766113,3291300.0,0.013858933989325806,-1.3541703076313254,0.9130434782608778,46.046915601903194,40.8518282356475,-0.5881729042761386,0.08510552809689287,-0.2523456155309205,-1.122654607633116,16.787874803666494,0.5267009735107351,-0.0848575156053144,0.06339073181152344,-1.7073413424271848,1.8341228060502317,-0.8219753053078307,0.9487567689308776,-1.7991752624511683,94.37654328398844,43.64880229757924,0.8853660371193547,4,-0.4754295349121094,-0.11186599731445312,-0.08972549438476562,-0.6921701431274414,1.8504486083984446,1,0.017618493106241973,-1.1086889803180087,30.26903343200684,-3.4637555672848475,29.7656364440918,-1.0139358613885157,29.53724479675293,0.017618493106241973
1785,2005-04-27,30.71183586120605,30.77709007263184,30.390220642089844,30.69319152832031,3072037.0,0.0007594333442637602,4.187559943221333,0.047619047619047186,42.39333272597516,39.24120949211991,-0.8131746792688297,0.03689288748665476,-0.26796136672369286,-1.0974598179484971,16.859826973461306,0.38686943054199574,-0.2572217105672081,0.10370950698852255,-1.6562561007701966,1.8636751147472452,-0.7762732968908388,0.9836923108678839,-1.7843535614013604,94.81273143234509,47.55583088638345,0.8799828038793608,4,-0.8366632461547816,-0.1351718902587855,-0.1479897499084437,-0.7154760360717738,1.696630477905277,2,0.010471966352680218,-1.3541703076313254,30.68852996826172,-1.1086889803180087,30.26903343200684,-3.4637555672848475,29.7656364440918,0.010471966352680218
1786,2005-04-28,29.53724479675293,30.53471374511719,29.467327117919922,30.530052185058594,4572334.0,-0.038245550339659706,1.1302347712716776,-53.24982097186701,34.542717497072445,37.954163778910946,0.15401737597231246,1.1419123843283856,0.9012803182801612,0.11572176587224448,16.414312531451262,1.2445087432861293,-0.5200923068193362,-0.9895458221435547,-2.7912147415027846,0.8121230972156752,-1.8903802818231696,-0.08871136246393974,-0.5723974548339825,5.263271248643168,-35.48700294338197,0.9008344596796147,4,0.3052997589111328,1.039419174194336,0.9939737319946289,0.45911502838134766,2.7686786651611257,3,0.0615433026284411,4.187559943221333,30.71183586120605,-1.3541703076313254,30.68852996826172,-1.1086889803180087,30.26903343200684,0.0615433026284411
1787,2005-04-29,29.24825668334961,29.900808334350586,28.99189758300781,29.7376708984375,5621448.0,-0.009783854770201494,1.2285715621901803,0.49295988411521624,31.157288946269674,36.63148502913461,0.38482915336117074,1.3836336459135694,1.1840051896272108,0.4448398301509826,16.322718340466523,0.908910751342777,-0.742295911263426,-1.2034905433654792,-3.0892341880871896,0.6822531013562312,-2.1463623657263327,-0.2606187210046258,1.5474777221679652,14.211878654584487,-20.20709155885948,0.9428718223608548,4,0.5942878723144531,1.3284072875976562,1.2328553199768066,0.748103141784668,3.0110549926757812,4,0.0747410253082752,1.1302347712716776,29.53724479675293,4.187559943221333,30.71183586120605,-1.3541703076313254,30.68852996826172,0.0747410253082752
1788,2005-05-02,28.57240104675293,29.364784240722656,28.33934783935547,29.271562576293945,7125178.0,-0.023107552833445566,1.3157876600217095,1.4285680881080618,25.589463217290927,36.13139471084846,1.0587659927791826,1.990859975626602,1.8586878688480795,1.1568562272279515,16.888193450497184,1.0254364013671875,-0.9313743249596342,-1.7709761619567885,-3.8283236536265264,0.28637132971295287,-2.7996499077916575,-0.7423024161219196,2.1872566223144503,9.487643785708642,-16.76537372171778,1.02867374583487,5,0.9951400756835938,1.7292594909667969,1.9087109565734863,1.4239587783813477,3.500467300415039,0,0.10179445930075404,1.2285715621901803,29.24825668334961,1.1302347712716776,29.53724479675293,4.187559943221333,30.71183586120605,0.10179445930075404
1789,2005-05-03,28.37197494506836,28.63765525817871,28.241464614868164,28.567739486694336,5046044.0,-0.007014674803024534,1.361116005206054,0.2799990179014737,26.375993696037355,36.04961820711802,1.2618204834342386,2.070577583101567,2.0579920786341113,1.3850534784805504,16.859410601098286,0.3961906433105469,-0.9964944217891656,-1.8273750305175795,-4.015872902196747,0.3611228411615883,-2.9216239663571635,-0.7331260946779956,2.290870330810545,5.147066566972412,-20.38604211261465,1.0942489358395837,5,1.1466245651245117,1.8807439804077148,2.1091370582580566,1.624384880065918,4.087764739990234,1,0.11384915690571451,1.3157876600217095,28.57240104675293,1.2285715621901803,29.24825668334961,1.1302347712716776,29.53724479675293,0.11384915690571451
1790,2005-05-04,28.94528770446777,28.94994735717773,28.33934783935547,28.43256950378418,5082087.0,0.02020700922334151,1.339293674049518,-2.61905550629888,34.721250783327875,35.73290061346675,0.7612548989848626,1.3982522084490192,1.506725148120335,0.8336012938193704,16.59351631864398,0.6105995178222621,-0.9847289020961476,-1.145692253112795,-3.3582800895912435,1.0668955833656568,-2.2519861713520193,-0.03939833487357092,1.5722747317504897,30.691087170419063,2.268164316042075,1.1062939182392257,5,0.5733118057251012,1.3074312210083043,1.4962048530578649,1.0510721206665075,3.0343608856201207,2,0.12415460882213658,1.361116005206054,28.37197494506836,1.3157876600217095,28.57240104675293,1.2285715621901803,29.24825668334961,0.12415460882213658
1791,2005-05-05,28.94994735717773,29.099103927612305,28.6190128326416,28.8986759185791,3874856.0,0.00016098139211928597,1.746637713263096,0.09999925598558965,41.60336897066133,35.86225728837085,0.7426206366534842,1.2591829685658666,1.527174565726387,0.8512000775637354,16.011712994601435,0.4800910949707031,-0.8963157291765214,-1.0147173881530804,-3.182311526026748,1.152876749720587,-2.098514457089916,0.06907968078375504,1.4310492097595215,42.69656334557103,10.46953084636339,1.0837970689368341,5,0.5686521530151403,1.3027715682983434,1.4321169853210485,1.286458015441898,2.838596343994144,3,0.11946546704431582,1.339293674049518,28.94528770446777,1.361116005206054,28.37197494506836,1.3157876600217095,28.57240104675293,0.11946546704431582
1792,2005-05-06,28.86604881286621,29.085119247436523,28.80545425415039,29.010541915893555,2650890.0,-0.002898055159700208,-1.1052593794420436,-2.8181987277260983,45.73283292064597,36.4625738176871,0.7660516675963578,1.201685949460476,1.634522796021777,0.9459315787621563,15.325220810399523,0.2796649932861328,-0.7682585032864964,-0.9697371482849135,-3.072624679249376,1.133150382679549,-2.0211809137671466,0.08170661719731953,1.3865758369468963,55.60164566010633,18.500925259791885,1.051443765482232,5,0.6525506973266602,1.3866701126098633,1.5463123321533203,1.370356559753418,3.2720775604248047,4,0.11916679942405617,1.746637713263096,28.94994735717773,1.339293674049518,28.94528770446777,1.361116005206054,28.37197494506836,0.11916679942405617
1793,2005-05-09,29.20164680480957,29.252918243408203,28.72155570983887,28.86604881286621,2143282.0,0.011626045328163359,1.425532841122781,-2.3225883098368447,50.0,36.901805417475636,0.294044109709759,0.7124580766652073,1.3034668635024609,0.6213673951360548,14.251850445319544,0.5313625335693324,-0.7280445650700358,-0.5134173393249526,-2.4571709035004154,1.4303362248505103,-1.4852941214126858,0.4584594427627806,0.9303082429068397,94.93091555045984,51.141851742086594,0.9718767820877316,5,0.3076305389404297,1.051072120666504,1.2281932830810547,1.0347585678100586,2.833932876586914,0,0.10470864508614697,-1.1052593794420436,28.86604881286621,1.746637713263096,28.94994735717773,1.339293674049518,28.94528770446777,0.10470864508614697
1794,2005-05-10,28.735538482666016,29.12240791320801,28.63765525817871,29.01520347595215,2902119.0,-0.01596171357249565,-1.0392115957843873,-0.8333333333333334,47.67932620586775,37.48913802635259,0.5073391289562394,0.9833952331416995,1.7692454485964078,1.095687850375377,12.950720613906439,0.5639915466308594,-0.7320694247097386,-0.8236125946044908,-2.530900234401617,0.8836750451926356,-1.6772564145030522,0.03003122529407065,1.2829871390794985,43.36728089624906,-5.244874095502432,0.8536438198985626,5,0.6525506973266602,1.5171804428100586,1.8119935989379883,1.5008668899536133,3.4212303161621094,1,0.11613945799258696,1.425532841122781,29.20164680480957,-1.1052593794420436,28.86604881286621,1.746637713263096,28.94994735717773,0.11613945799258696
1795,2005-05-11,28.88003158569336,28.959270477294922,28.40460205078125,28.73087882995605,1670429.0,0.005028376381897459,2.6060686850149115,-0.5333265132139939,43.58506253730436,38.4938430308228,0.08457250168232378,0.6706470656126982,1.61798056560378,0.9563860117500411,11.22725331305817,0.5546684265136719,-0.7758748991804545,-0.550473785400392,-2.0293922006600233,0.9284446298592393,-1.289932993030206,0.18898542222942183,1.0318703756395138,56.04390662871378,5.214586773556221,0.7394592076298152,5,0.19110488891601562,1.3726873397827148,1.7607221603393555,1.3563737869262695,3.4072456359863352,2,0.12395097591023951,-1.0392115957843873,28.735538482666016,1.425532841122781,29.20164680480957,-1.1052593794420436,28.86604881286621,0.12395097591023951
1796,2005-05-12,28.581722259521484,28.94994735717773,28.43722915649414,28.88003158569336,2292818.0,-0.010329258999829172,1.3404262728982594,-2.0000255757745786,38.59963545986635,39.32077042122243,0.26047919732950575,0.8235940286710672,1.893590524771767,1.252101880975637,10.53760375474367,0.5127182006835902,-0.9055706727988166,-0.7296925544738784,-2.0654994336717394,0.6061143247239826,-1.3975959940728089,-0.06178911487494787,1.2299534610235057,20.87903193168481,-28.381781047055565,0.6679034395989296,5,0.22140216827392578,1.6709966659545898,2.1615753173828125,1.6546831130981445,3.7381858825683594,3,0.11888458993874829,2.6060686850149115,28.88003158569336,-1.0392115957843873,28.735538482666016,1.425532841122781,29.20164680480957,0.11888458993874829
1797,2005-05-13,28.33934783935547,28.67960548400879,28.15290451049805,28.670284271240234,3036637.0,-0.00848004952134307,2.0133457005674176,1.109373401534527,30.434777563805184,39.859138681946234,0.40271623986391347,0.9958848566590532,2.10487222143896,1.492903125989855,11.4309663216557,0.5267009735107386,-1.039422856160538,-0.8951592445373535,-2.2702740233043244,0.47995553422961734,-1.582716633920839,-0.2076018551538681,1.3781152148489113,16.949181931044738,-26.724042353974948,0.6875573893834851,5,0.36356353759765625,1.8690910339355469,2.443568706512451,1.8970575332641602,3.728862762451172,4,0.12171048823595143,1.3404262728982594,28.581722259521484,2.6060686850149115,28.88003158569336,-1.0392115957843873,28.735538482666016,0.12171048823595143
1798,2005-05-16,28.842742919921875,28.842742919921875,28.15290451049805,28.3906192779541,2154009.0,0.017763114501432975,2.0515476095054326,-1.366194828997268,31.59849703552422,40.43941683077811,-0.06514917506434159,0.4815713485330946,1.5592141576934822,0.9905483896316625,11.532882530102608,0.6898384094238246,-1.013656651941254,-0.3691578865051284,-1.7549187755730955,1.0166030025628388,-1.062038331039112,0.3237225580288552,0.7495554507859978,71.15378940348066,32.4940597813424,0.6928804445339839,5,-0.13983154296875,1.3656959533691406,1.9541573524475098,1.393662452697754,3.3326683044433594,0,0.11425346966889882,2.0133457005674176,28.33934783935547,1.3404262728982594,28.581722259521484,2.6060686850149115,28.88003158569336,0.11425346966889882
1799,2005-05-17,29.14105224609375,29.196985244750977,28.51180648803711,28.72621726989746,2173532.0,0.010342612940804186,1.6017751672140883,0.9175255122488325,35.15417044177512,40.487519015050026,-0.27143670830452393,0.18813547454877266,1.2080136579002456,0.6942059649414887,11.239120548289927,0.6851787567138672,-0.9319069340222761,-0.06781883239746023,-1.4539390282078983,1.3183013634129779,-0.7608789303026775,0.625241265507757,0.3360946157973359,94.64284735631594,60.48007330975267,0.6930600979052187,5,-0.438140869140625,1.0673866271972656,1.761887550354004,1.1303119659423828,2.6521530151367188,1,0.09932817150385276,2.0515476095054326,28.842742919921875,2.0133457005674176,28.33934783935547,1.3404262728982594,28.581722259521484,0.09932817150385276
1800,2005-05-18,30.040639877319336,30.07792854309082,29.196985244750977,29.30885124206543,3247104.0,0.03087011490280589,1.1849714264088105,1.7640475785427576,55.0185778883197,41.97809778367874,-1.1167466482130877,-0.6628386095508141,0.27706900815649504,-0.19846143507612268,10.611454684026178,0.9368762969970703,-0.7142494566242448,0.7793316841125488,-0.6508749629973458,2.2095383312224435,0.06422836055760328,1.4944350076674944,-1.8877353668212855,98.062950636452,57.75594223154164,0.715103323554947,5,-0.9252233505249023,0.1677989959716797,1.0266022682189941,0.3053007125854492,1.5987510681152344,2,0.07044220529757972,1.6017751672140883,29.14105224609375,2.0515476095054326,28.842742919921875,2.0133457005674176,28.33934783935547,0.07044220529757972
1801,2005-05-19,30.390220642089844,30.427509307861328,30.017335891723636,30.063945770263672,2374129.0,0.011636928048075257,1.0465069803294424,0.4458594409750096,61.24886237157295,43.702101056003954,-1.3863265345866118,-0.9963220146867755,-0.08828182173033738,-0.5357442527953182,11.30259137986647,0.41017341613769176,-0.47040510724618656,1.086263656616211,-0.42704616467356615,2.599573477905988,0.3296087459713206,1.8429185672611013,-2.198815650939938,98.36065298839124,52.49100505222975,0.7566549106448892,5,-1.1000137329101562,-0.5453453063964844,0.8518118858337402,0.1305103302001953,1.1792526245117152,3,0.06242325786086811,1.1849714264088105,30.040639877319336,1.6017751672140883,29.14105224609375,2.0515476095054326,28.842742919921875,0.06242325786086811
1802,2005-05-20,30.29699897766113,30.41352653503418,30.13386154174805,30.37623786926269,1387662.0,-0.0030674888980438686,2.63635236347382,-0.24285931416679332,69.19088026420233,45.83442108535977,-1.1943803626526694,-0.9077939728082178,-0.010735943808015236,-0.4362236776203936,12.031077961550768,0.27966499328612926,-0.3242769687658438,0.9664738655090304,-0.5987315920581686,2.5316793230762293,0.18387113672543265,1.749076594292628,-2.016149813842766,94.2622854593692,41.981615873465216,0.7826027287835995,5,-1.0067920684814418,-0.7900514602661097,0.9450335502624547,0.2237319946289098,1.6080722808837926,4,0.0667692917678171,1.0465069803294424,30.390220642089844,1.1849714264088105,30.040639877319336,1.6017751672140883,29.14105224609375,0.0667692917678171
1803,2005-05-23,30.679208755493164,30.73980140686035,30.29699897766113,30.43683242797852,1575816.0,0.01261543356534589,1.4359139818793445,-3.0588051222799475,74.67598937120295,48.834050325952575,-1.503014612200694,-1.3256664658130575,-0.40480395590520146,-0.8062013023079153,12.914156385566864,0.4428024291992223,-0.22770841109359097,1.3281748771667488,-0.2983558903821688,2.9547056447156663,0.5149094933922918,2.1414402609412058,-2.312493185913084,97.28039544187153,37.425037340808586,0.813265383774458,5,-1.2328557968139648,-1.2048892974853516,0.3682241439819336,-0.158477783203125,1.174591064453125,0,0.04527502183591259,2.63635236347382,30.29699897766113,1.0465069803294424,30.390220642089844,1.1849714264088105,30.040639877319336,0.04527502183591259
1804,2005-05-24,31.22921562194824,31.22921562194824,30.958871841430664,30.986839294433594,3858550.0,0.017927674433800167,1.23077710013775,1.0,74.54911274047116,52.27450034852666,-1.8574219095155549,-1.9321520487794537,-0.973144565068818,-1.341546629340126,13.384609033082457,0.5500068664550746,-0.13259407555066716,1.8511474609374972,0.11662705538032725,3.585667866494667,0.9838872581589122,2.718407663716082,-2.7201149021313427,100.0,34.949616280908415,0.8672602027785852,5,-1.538155555725094,-1.538155555725094,-0.4497947692871058,-0.7084846496581996,0.5686511993408274,1,0.030298410753294647,1.4359139818793445,30.679208755493164,2.63635236347382,30.29699897766113,1.0465069803294424,30.390220642089844,0.030298410753294647
1805,2005-05-25,31.033449172973636,31.345741271972656,30.940227508544922,31.22921562194824,2455870.0,-0.006268695677294378,-1.1219434297462922,-0.8076962423765318,71.51107125373132,55.93132654784498,-1.4796731892786354,-1.8035233171528127,-0.8048260049548901,-1.1306196822691028,13.923880006761197,0.4055137634277344,-0.08489720273576395,1.6393003463745153,-0.1523083507827394,3.43090904353177,0.7434959977958862,2.5351046949531444,-2.306739260986234,76.49120489556597,8.257410283476617,0.8958043485786281,5,-1.2841262817382848,-1.2841262817382848,-0.3262748718261754,-0.5127182006835973,0.9834880828857315,2,0.024481844864298496,1.23077710013775,31.22921562194824,1.4359139818793445,30.679208755493164,2.63635236347382,30.29699897766113,0.024481844864298496
1806,2005-05-26,31.355064392089844,31.36904716491699,31.07073783874512,31.08938217163086,2032363.0,0.010363502210907871,1.0317493309776826,-1.3571386815799709,74.49540767770968,60.826952116056596,-1.5271107312167906,-2.089077431872866,-1.1403496259370485,-1.431775679367206,15.075027041508765,0.33559799194335227,0.03195549448587798,1.8700245857238755,-0.12503949091312094,3.865088662360872,0.8724925474053755,2.8675566240423755,-2.3664513441039148,98.86796182170002,27.836826328278747,0.9975320383184985,5,-1.5940885543823242,-1.5940885543823242,-0.7784004211425781,-0.8343334197998047,0.8529777526855469,3,0.009067962667506313,-1.1219434297462922,31.033449172973636,1.23077710013775,31.22921562194824,1.4359139818793445,30.679208755493164,0.009067962667506313
1807,2005-05-27,31.43430137634277,31.60210037231445,31.26184272766113,31.26184272766113,2022279.0,0.0025270872756655294,-2.9459620871950274,0.649116257699542,73.14008187316698,65.44268376468358,-1.2529175015042178,-2.104018396030682,-1.2211404998535969,-1.482740252276951,15.810864958134202,0.3402576446533203,0.1796658089015324,1.8399593353271442,-0.33215813909706426,4.012076809751353,0.7539005981150382,2.92601807253925,-2.160036234325112,87.14283835270493,18.344422794668986,1.0860587372121049,5,-1.3773479461669886,-1.5567989349365199,-0.8576374053955043,-0.9135704040527308,0.6478900909423935,4,0.004300139794438662,1.0317493309776826,31.355064392089844,-1.1219434297462922,31.033449172973636,1.23077710013775,31.22921562194824,0.004300139794438662
1808,2005-05-31,31.480913162231445,31.676677703857425,31.28980827331543,31.41099739074707,1675149.0,0.0014828319335182805,-1.4775975374392527,0.4054060032294455,81.16402038503631,70.55488931393481,-0.9900661872764687,-2.025402875448954,-1.259329986705282,-1.5008192512934997,15.92546490865811,0.38686943054199574,0.4021654901883558,1.741145515441893,-0.5300824434606071,4.012373474344397,0.605531535990643,2.876759494893143,-1.8807510879722358,73.41781659207656,1.3445963203372884,1.1356139794512516,5,-1.044081687927246,-1.5661220550537074,-0.9042491912841797,-0.9601821899414062,0.4894123077392578,1,0.013473500407299221,-2.9459620871950274,31.43430137634277,1.0317493309776826,31.355064392089844,-1.1219434297462922,31.033449172973636,0.013473500407299221
1809,2005-06-01,31.60210037231445,31.998292922973636,31.2385368347168,31.3364200592041,3016041.0,0.0038495455788873922,-2.292930628981041,3.8000054561326424,81.06382682330329,73.44880586226633,-0.8106944160190572,-1.994445729148591,-1.3663056604933352,-1.596795895196795,16.068933467783726,0.7597560882568359,0.7172103595274315,1.7008264541625948,-0.6197226590780538,4.021375567403247,0.5405518975422687,2.861101010782921,-1.6696957973195268,62.555004137139804,-11.0688707367529,1.1602745566203254,6,-0.5942859649658132,-1.5265016555786062,-1.025436401367184,-1.0813694000244105,0.7877235412597692,2,0.007964643003676608,-1.4775975374392527,31.480913162231445,-2.9459620871950274,31.43430137634277,1.0317493309776826,31.355064392089844,0.007964643003676608
1810,2005-06-02,32.53897857666016,32.566944122314446,31.42498016357422,31.56481170654297,3760504.0,0.029646073941543616,1.2171948717569068,3.6666882040017126,89.41504972043188,76.57838223436175,-1.515260324445066,-2.791406196372705,-2.272232941064985,-2.5020898641674556,16.87659712925196,1.1419639587402273,1.0409953223813702,2.4580201148986873,-0.09567068815430702,5.011710917951682,1.1811747133721902,3.7348655164251845,-2.2347140990290733,98.13090307390178,17.098408223428123,1.276845401526498,6,-1.1885757446289134,-2.1790542602539134,-2.144096374511726,-2.0182476043701243,0.3309364318847585,3,-0.022776122293607814,-2.292930628981041,31.60210037231445,-1.4775975374392527,31.480913162231445,-2.9459620871950274,31.43430137634277,-0.022776122293607814
1811,2005-06-03,32.40846633911133,32.585586547851555,32.245330810546875,32.53897857666016,2994587.0,-0.004010950658495771,2.041688690344381,-0.13397318421753995,91.45293067026049,79.05194339059044,-1.1939047606499464,-2.5175831396868276,-2.1194619112676705,-2.338422218112978,17.952713210320535,0.3402557373046804,1.3508715679394783,2.1545819282531724,-0.541082760078119,4.850246616584464,0.8067495840875267,3.502414272418818,-1.6516659325435654,86.85124928848794,-2.1928654401228442,1.3478323441656466,6,-0.9671735763549876,-2.0392208099365234,-2.1825480461120605,-1.887735366821289,0.3495826721191406,4,-0.012081074098204136,1.2171948717569068,32.53897857666016,-2.292930628981041,31.60210037231445,-1.4775975374392527,31.480913162231445,-0.012081074098204136
1812,2005-06-06,32.305923461914055,32.511009216308594,32.27795791625977,32.371177673339844,1680298.0,-0.0031640768225283944,-2.8461974313778207,0.4999853856721402,88.4177434275058,80.57880495240188,-0.8676730724562063,-2.259990962764082,-1.9965949800014613,-2.1967320108815116,19.086983941583078,0.23305130004882102,1.4842156323265172,1.880045318603507,-0.880943378128876,4.64103401533589,0.49955097023731554,3.2605396669696987,-1.1833658270895349,79.23884447540628,-11.56974805076041,1.3804943483661924,6,-0.5430164337158168,-1.9366779327392507,-2.0963191986083913,-1.7851924896240163,0.508056640625,0,-0.0030298256991185823,2.041688690344381,32.40846633911133,1.2171948717569068,32.53897857666016,-2.292930628981041,31.60210037231445,-0.0030298256991185823
1813,2005-06-07,32.25931167602539,32.632198333740234,32.236007690429695,32.310585021972656,2360184.0,-0.0014428247483350143,-7.095327175650899,0.7857476908686155,86.63739319380545,81.92194722499458,-0.640732499103116,-2.0791609931441712,-1.9263256869110812,-2.1118140006691846,20.582793622948042,0.39619064331053977,1.5642856304552346,1.680550289154052,-1.1331305253113584,4.494231103619462,0.27370988192134504,3.087390696386759,-0.8441482585954638,73.24410138501115,-16.373947838574338,1.406840407232706,6,-0.4730987548828125,-1.86676025390625,-2.0497074127197266,-1.7385807037353516,-0.6105995178222656,1,-0.005490514196924479,-2.8461974313778207,32.305923461914055,2.041688690344381,32.40846633911133,1.2171948717569068,32.53897857666016,-0.005490514196924479
1814,2005-06-08,32.07286834716797,32.48770523071289,31.95168113708496,32.263973236083984,1696604.0,-0.005779519747037387,-1.4731242409842125,3.7271780373484114,78.68414123885242,82.71895500111914,-0.3598768012188991,-1.7179541541048309,-1.7109914756932696,-1.89512770307255,21.818148899823747,0.5360240936279297,1.6225186471928303,1.3272404670715332,-1.4212632445208442,4.075744178663911,-0.04701138872465549,2.701492322867722,-0.41429794647597973,53.66786216485235,-33.44102588121358,1.3742518557961878,6,-0.22140026092529297,-1.6803169250488281,-2.1382675170898438,-1.7712078094482422,-0.4428005218505824,2,-0.00319718448899875,-7.095327175650899,32.25931167602539,-2.8461974313778207,32.305923461914055,2.041688690344381,32.40846633911133,-0.00319718448899875
1815,2005-06-09,32.459739685058594,32.492366790771484,31.830493927001953,32.04490280151367,1508450.0,0.01206226190008941,1.7572803191024449,-2.1707287861548594,78.90619255520822,83.20904220973007,-0.5846326246259999,-1.921403531503401,-2.0957366138021207,-2.2582047385787156,22.72439164669609,0.6618728637695312,1.635803731611194,1.5351263999938958,-1.1676912075141317,4.237944007501923,0.18371759623988027,2.8865352037479113,0.17245864868164062,78.48849934812192,-6.899810663027139,1.3514088037540144,6,-0.5243721008300781,-2.067188262939453,-2.574080467224121,-2.2070207595825195,-1.1606082916259801,3,-0.0021539227413015505,-1.4731242409842125,32.07286834716797,-7.095327175650899,32.25931167602539,-2.8461974313778207,32.305923461914055,-0.0021539227413015505
1816,2005-06-10,31.97964859008789,32.50168991088867,31.88642692565918,32.431774139404304,2124831.0,-0.014790355672251176,1.078741831960716,-1.089887537127478,71.21030489514257,82.99462254550514,-0.00740588569668077,-1.2371240133712966,-1.6226605090798536,-1.7624512606693017,23.68355897490193,0.6152629852294922,1.6037039599756717,0.885138988494873,-1.6173429505446393,3.3876209275343854,-0.3661019810248831,2.136379958014629,0.6365156555175773,18.60469542543371,-62.94872338604821,1.2512409695197555,6,-0.044281005859375,-1.58709716796875,-2.093989372253418,-1.7269296646118164,-0.4707698822021449,4,0.027838530368747394,1.7572803191024449,32.459739685058594,-1.4731242409842125,32.07286834716797,-7.095327175650899,32.25931167602539,0.027838530368747394
1817,2005-06-13,31.788543701171875,32.08685302734375,31.648712158203125,31.81184959411621,1966498.0,-0.0059758282952254715,-1.8923150532286597,0.05154739204535786,64.69130900219709,81.16432128074523,0.2673470569355203,-0.8162124211365978,-1.4275624825889786,-1.5549989294450874,24.132563605786565,0.438140869140625,1.5981381942193842,0.5215743064880378,-1.6326086355997234,2.6757572485757954,-0.5555171645558445,1.5986657775319166,0.811907138061521,14.217946977483855,-62.646734453232575,1.077091471043879,6,0.14682388305664062,-1.3959922790527344,-1.9028844833374023,-1.5358247756958008,0.11186599731445312,0,0.030498575813111328,1.078741831960716,31.97964859008789,1.7572803191024449,32.459739685058594,-1.4731242409842125,32.07286834716797,0.030498575813111328
1818,2005-06-14,32.138126373291016,32.16143035888672,31.78388214111328,31.79320526123047,1792075.0,0.010997127625769654,-1.0769093560808756,-14.799738112775186,62.711839087389386,79.12521153231036,0.023237694755700034,-0.9552299639537871,-1.7687069480831745,-1.8813466730551767,24.940617530098088,0.3775482177734375,1.555866013089524,0.7063878059387214,-1.1506872897917546,2.5634629016691974,-0.22214974192651482,1.6349253538039612,0.42425491870116616,57.37713715826711,-15.876960850601087,0.9285375478652386,6,-0.10953712463378906,-1.745574951171875,-2.252467155456543,-1.8854074478149414,-0.400854110717777,1,0.021029655599640762,-1.8923150532286597,31.788543701171875,1.078741831960716,31.97964859008789,1.7572803191024449,32.459739685058594,0.021029655599640762
1819,2005-06-15,32.035579681396484,32.34787368774414,31.83515548706055,32.16143035888672,2021636.0,-0.0031908111475893453,1.056065044630209,-0.3648680034063637,64.39083312106088,76.34474302126914,0.21650794169582355,-0.6584742395086352,-1.675268642441445,-1.7504924962079969,26.500847735101896,0.5127182006835902,1.5238943662600555,0.459114742279052,-1.0681754891983175,1.9864049737564216,-0.3045303734596345,1.222759858017735,0.490254845244138,45.35493709833946,-26.354117977850024,0.7636451157386843,6,0.10487556457519531,-1.6430282592773438,-2.1545815467834473,-1.7828607559204102,-0.06991386413573863,2,-0.012076183014038566,-1.0769093560808756,32.138126373291016,-1.8923150532286597,31.788543701171875,1.078741831960716,31.97964859008789,-0.012076183014038566
1820,2005-06-16,32.156768798828125,32.254650115966804,31.928375244140625,32.058887481689446,1893768.0,0.003782953785662846,1.2222482040089306,-0.7777575702464873,62.21585162554836,73.09617868296779,0.0395610515165572,-0.6461269634604889,-1.7998378349370654,-1.8380654478083045,28.119385850397926,0.326274871826179,1.4620686802685299,0.4744974136352553,-0.8892449035559125,1.8382397308264231,-0.20737374496032857,1.1563685722308392,0.33398083307499604,59.56270711931414,-8.351089420397486,0.6818711585955841,6,-0.016313552856445312,-1.7642173767089844,-2.33636474609375,-1.9040498733520508,-0.3216133117675746,3,-0.016379163491387017,1.056065044630209,32.035579681396484,-1.0769093560808756,32.138126373291016,-1.8923150532286597,31.788543701171875,-0.016379163491387017
1821,2005-06-17,32.287277221679695,32.39914321899414,32.03091812133789,32.23134613037109,2181041.0,0.004058505494380471,1.633347883020515,0.5714174363772033,62.79713956223518,70.24944492015996,-0.12286661334825055,-0.6611216405137483,-1.9440000360418956,-1.9346017840789642,29.459356337227995,0.36822509765625,1.3976408060099672,0.5101530075073306,-0.7338399707845014,1.754145985799159,-0.11184348163858715,1.1321494966532448,0.16979091127542745,85.0931013974115,18.80151232030518,0.6219964891459145,6,-0.14682197570801492,-1.894725799560554,-2.62534952163697,-2.0345582962036204,-0.06525421142578836,4,-0.03060480515165831,1.2222482040089306,32.156768798828125,1.056065044630209,32.035579681396484,-1.0769093560808756,32.138126373291016,-0.03060480515165831
1822,2005-06-20,32.319908142089844,32.42245101928711,32.08219146728516,32.16143035888672,1052332.0,0.0010106433003349569,-1.1470489119969705,2.833447005864783,62.64041311413221,67.58311380019626,-0.17132147490274718,-0.5633120762231911,-1.9891352418293522,-1.9365960382334322,30.883247018801598,0.340259552001946,1.1829849754250752,0.4416384696960449,-0.6096713519283625,1.4929482913204524,-0.08401644111615525,0.9672933805082486,0.10482575187519672,83.94176717623374,17.785250577970956,0.525654910812203,6,-0.2447071075439453,-1.9273567199707031,-2.7919864654541016,-2.0671892166137695,-0.4428043365478551,0,-0.025093803813999838,1.633347883020515,32.287277221679695,1.2222482040089306,32.156768798828125,1.056065044630209,32.035579681396484,-0.025093803813999838
1823,2005-06-21,32.06821060180664,32.48770523071289,32.02159881591797,32.27329635620117,1693386.0,-0.0077876935533557345,-2.124987212276215,-1.2940978239938379,56.756765724018194,65.14673874299245,0.056342677927759155,-0.2131466318746682,-1.7586842539180125,-1.6641220207379632,32.01524926350701,0.4661064147949219,0.9543527580280546,0.12049083709716868,-0.7682472141492696,1.0092288883436105,-0.3238781885260522,0.5648598627203896,-0.4194984436035156,35.71453625001427,-29.621201639168426,0.4443690256232203,6,0.0069904327392578125,-1.6756591796875,-2.6125354766845703,-1.859771728515625,0.36822509765625,1,-0.0052326244642679764,-1.1470489119969705,32.319908142089844,1.633347883020515,32.287277221679695,1.2222482040089306,32.156768798828125,-0.0052326244642679764
1824,2005-06-22,32.175411224365234,32.566944122314446,32.16143035888672,32.566944122314446,1751312.0,0.0033428938050117374,1.0714160447398038,1.9091179643614102,43.060456243310234,61.16387915278156,-0.03887017691199901,-0.25911082252896733,-1.8939872975387324,-1.7494886077803784,32.698438348398284,0.4987335205078054,0.7636655229593892,0.1803816795349107,-0.6458518390638943,1.0066151981337157,-0.23273507976448826,0.5934984388343132,-0.5099192047119132,38.685878480498886,-21.571978167294297,0.4131167592994021,6,-0.06758308410644531,-1.6034088134765625,-2.719736099243164,-1.9669723510742188,-0.26101875305175426,2,-0.01361719851027765,-2.124987212276215,32.06821060180664,-1.1470489119969705,32.319908142089844,1.633347883020515,32.287277221679695,-0.01361719851027765
1825,2005-06-23,31.79320526123047,32.319908142089844,31.7465934753418,32.175411224365234,1776199.0,-0.0118788213915767,-1.4117755614574434,0.9761784134531247,39.28574750058125,57.616706108941415,0.26691373657209283,0.19281848066017204,-1.5319817300020446,-1.3437282290408845,32.88819037079639,0.5733146667480433,0.5797631093058833,-0.23981208801269815,-0.9401696573931275,0.46054548136772766,-0.5899908727029128,0.11036669667751653,-0.0916551574707043,5.681934433852233,-49.096520478232016,0.3501787846902133,6,0.3146228790283203,-0.8786134719848633,-2.3375301361083984,-1.5847663879394531,0.15381622314453125,3,0.005424446972654984,1.0714160447398038,32.175411224365234,-2.124987212276215,32.06821060180664,-1.1470489119969705,32.319908142089844,0.005424446972654984
1826,2005-06-24,31.63939094543457,31.89108848571777,31.6160831451416,31.695322036743164,2604119.0,-0.004837961901987375,-4.363514619447889,0.14633756849280888,38.596530157659096,54.71728623732608,0.41056168756140465,0.38896862260757814,-1.384793998628318,-1.16738691996229,32.94619527666601,0.2750053405761683,0.4660749071809178,-0.4078427314758315,-1.0601516505287094,0.24446618757704996,-0.733997191002274,-0.08168827194939254,0.9275531768798757,2.4512311318389433,-47.19937840598361,0.32615445952644,6,0.45212268829345703,-0.3146238327026367,-1.9774632453918457,-1.4309520721435547,0.5267009735107351,4,0.0061873675749193335,-1.4117755614574434,31.79320526123047,1.0714160447398038,32.175411224365234,-2.124987212276215,32.06821060180664,0.0061873675749193335
1827,2005-06-27,31.56947326660156,31.76989936828613,31.345741271972656,31.52752494812012,1745519.0,-0.0022098301118878005,-1.091944291580222,-0.749999999999873,38.291171614490544,52.00387874033732,0.4985657778482455,0.494906377228606,-1.2874405991676987,-1.0772039951052008,32.52195730186186,0.424158096313473,0.31163311874989574,-0.4845190048217809,-1.1124334023556877,0.14339539271212587,-0.7984762035887307,-0.17056180605482751,0.97845363616943,18.32062499414284,-27.17464038759703,0.3139571987669525,6,0.3868694305419922,-0.18644332885741832,-2.0019321441650355,-1.3610343933105433,0.675857543945316,0,0.02067027657197884,-4.363514619447889,31.63939094543457,-1.4117755614574434,31.79320526123047,1.0714160447398038,32.175411224365234,0.02067027657197884
1828,2005-06-28,31.905071258544922,32.03091812133789,31.65337371826172,31.662694931030273,1013071.0,0.010630459023160288,-1.8928527062674918,5.77797481016785,47.289187440298285,50.10369588691926,0.14129054789021467,0.20312907824956028,-1.5723546193456315,-1.3949938040238408,32.16349848453631,0.4614448547363317,0.21825553837986433,-0.17012891769409322,-0.7427637565418479,0.4025059211536579,-0.456446337117967,0.11618850172978412,0.5947682189941332,45.80156248535782,1.284718490628947,0.28631741942387606,6,0.05127143859862926,-0.4404726028442383,-2.5064940452575684,-1.6966323852539062,0.16779708862304688,1,-0.0008765833110446763,-1.091944291580222,31.56947326660156,-4.363514619447889,31.63939094543457,-1.4117755614574434,31.79320526123047,-0.0008765833110446763
1829,2005-06-29,31.85379981994629,32.01693725585937,31.78388214111328,31.90973281860352,1622157.0,-0.0016069996579274326,-1.3809273278187877,-0.23076923076924544,39.02027996148475,47.52641014646775,0.18334557267098006,0.28904345793702646,-1.4669447212124176,-1.3365997535745286,31.442091980973018,0.23305511474608664,0.17125452662588714,-0.23398532867431499,-0.772912663165144,0.304942005816514,-0.5034489959197259,0.0354783385710995,0.5998757293701118,52.15313346803878,11.440515843298634,0.2694636672454139,6,0.10254287719726207,-0.06758689880371094,-2.393463611602783,-1.6453609466552734,0.027965545654296875,2,0.018290938061077622,-1.8928527062674918,31.905071258544922,-1.091944291580222,31.56947326660156,-4.363514619447889,31.63939094543457,0.018290938061077622
1830,2005-06-30,31.797866821289066,31.974987030029297,31.65337371826172,31.89108848571777,2576872.0,-0.0017559286167861954,1.4642927606339835,1.6666666666664338,46.10779225658701,45.67203822361795,0.20452212101617917,0.30209604593175854,-1.3496451127317215,-1.2808673728045683,30.026051983738654,0.3216133117675781,0.10686339346234774,-0.2528627395629819,-0.7622726121060701,0.25654713298010634,-0.507567675834526,0.001842196708562227,0.6114913569335876,65.9866937616574,21.54904732270134,0.2547049362715435,6,0.15847587585448508,-0.011653900146487928,-2.1068067550659215,-1.5894279479980504,-0.004661560058597303,3,0.003664574440773505,-1.3809273278187877,31.85379981994629,-1.8928527062674918,31.905071258544922,-1.091944291580222,31.56947326660156,0.003664574440773505
1831,2005-07-01,32.01693725585937,32.077529907226555,31.73261070251465,31.797866821289066,1474337.0,0.00688946952956071,1.0274115431185684,-2.3499948849105508,54.83236210431148,44.804477000304544,-0.063619032904775,0.05500964510223838,-1.521118933779242,-1.4932103382003703,28.588452710446376,0.34491920471190696,0.046454199201932056,-0.01421585083008381,-0.4950307408846726,0.4665990392245085,-0.2546232958573782,0.22619159419721058,0.3498762461132827,91.71992451807284,41.66441439990514,0.24040744502729597,7,-0.06059455871581676,-0.1654691696166921,-2.2676143646240163,-1.8084983825683523,-0.13517189025878196,4,-0.002183712043586361,1.4642927606339835,31.797866821289066,-1.3809273278187877,31.85379981994629,-1.8928527062674918,31.905071258544922,-0.002183712043586361
1832,2005-07-05,32.20804214477539,32.483043670654304,31.77456092834473,31.91905403137207,1450309.0,0.005968868520709325,-1.4516063031103468,1.3191561607578826,51.58561526509398,44.22990472709074,-0.304256708719155,-0.15157561409711207,-1.6687880865094762,-1.6675517509371076,27.333430696342276,0.7084827423095739,-0.008698162449412905,0.18178310394286967,-0.28914677103327335,0.6527129789190127,-0.05368183354519829,0.4172480414309412,-0.8623008728027344,66.85410564937665,16.992541710849913,0.2354649374880711,7,-0.2516994476318395,-0.272674560546875,-2.447066307067871,-1.999603271484375,-0.07457733154296875,1,-0.0013024767429674622,1.0274115431185684,32.01693725585937,1.4642927606339835,31.797866821289066,-1.3809273278187877,31.85379981994629,-0.0013024767429674622
1833,2005-07-06,32.08219146728516,32.31524658203125,32.08219146728516,32.170753479003906,1352048.0,-0.003907430228901498,-4.263094417643689,-0.3064555516688091,51.046048745409415,45.11719278287954,-0.1969228259613054,-0.04181877222151087,-1.516296990292659,-1.522001266032241,25.89321650441579,0.23305511474608664,-0.08365833272856804,0.06478843688965696,-0.39419839380785504,0.5237752675871654,-0.16470497845909904,0.29428185223841297,-0.7137041473388734,51.68534159720124,1.2019298058367767,0.2294934153487549,7,-0.16779899597168324,-0.14682388305664773,-2.1149635314941477,-1.8737525939941477,-0.10254287719727273,2,0.005085043627024888,-1.4516063031103468,32.20804214477539,1.0274115431185684,32.01693725585937,1.4642927606339835,31.797866821289066,0.005085043627024888
1834,2005-07-07,31.970325469970703,32.05422592163086,31.38769149780273,31.69066047668457,3271776.0,-0.0034868564832465365,1.9791518365224519,-3.1578437284633822,45.79830849141436,45.84081067074988,-0.1309817199594896,0.06532007073134594,-1.392064895427339,-1.3985516461982108,24.46222751025433,0.6944999694824325,-0.1683097477526303,-0.04195041656494425,-0.5006193074191927,0.4167184742893042,-0.271284861992072,0.18738402886217997,0.5127182006836009,53.19147454203505,3.697223166310984,0.22933444542712456,7,-0.05593299865722301,-0.0349578857421875,-1.7945141792297363,-1.7618865966796875,-0.3728847503662145,3,0.0032074392640633054,-4.263094417643689,32.08219146728516,-1.4516063031103468,32.20804214477539,1.0274115431185684,32.01693725585937,0.0032074392640633054
1835,2005-07-08,32.38982391357422,32.50168991088867,31.928375244140625,31.96100425720215,1347757.0,0.013121494305635029,-1.3207470689741698,1.5333333333333334,52.044669043823106,47.33504832476811,-0.5106501127074097,-0.3791226676214521,-1.794819004308792,-1.8030908463884998,23.513542959858754,0.5733146667480469,-0.2046078473303936,0.38104381561279155,-0.06413284247511086,0.826220473700694,0.15845548656884034,0.6036321446567428,-1.002132415771488,89.95815469749479,43.109381416879174,0.22258832904395107,7,-0.4661083221435547,-0.40085411071777344,-1.8481173515319789,-2.181385040283203,-0.7877235412597692,4,-0.015685745909866156,1.9791518365224519,31.970325469970703,-4.263094417643689,32.08219146728516,-1.4516063031103468,32.20804214477539,-0.015685745909866156
1836,2005-07-11,32.86991500854492,32.916526794433594,32.338550567626946,32.41778945922852,1769977.0,0.01482228172193012,1.1196558477896175,1.0543489380629212,59.30599857745328,49.67002909843063,-0.8915959689014628,-0.8317413056747114,-2.2143754581200312,-2.26505585744259,22.729502767755207,0.5779762268066477,-0.18616283712616877,0.8166215896606417,0.22859335994300523,1.4046498193782782,0.5226074748018235,1.11063570451946,-1.482223510742191,96.9511571330547,52.53089805047668,0.294014114858819,7,-0.7178058624267578,-0.7387809753417969,-2.014751434326172,-2.509990692138672,-1.3237476348876918,0,-0.03275669398702585,-1.3207470689741698,32.38982391357422,1.9791518365224519,31.970325469970703,-4.263094417643689,32.08219146728516,-0.03275669398702585
1837,2005-07-12,32.75804901123047,32.86991500854492,32.604232788085945,32.86991500854492,1458032.0,-0.0034032943889684697,3.750008525149063,-0.24742241946643206,62.251646655673156,51.33252456680562,-0.6631358390461131,-0.6782948143572938,-2.032710243143761,-2.134265032777879,22.457209061696705,0.26568222045897727,-0.12284293792324874,0.6562803268432589,0.0038302562242620297,1.3087303974622522,0.33005529153376045,0.9825053621527573,-1.3092041015625036,89.63408396232302,42.29036309592703,0.32622503530949704,7,-0.6059398651123047,-0.6269149780273438,-1.8527798652648961,-2.388803482055664,-1.2258644104003906,1,-0.02675017811132363,1.1196558477896175,32.86991500854492,-1.3207470689741698,32.38982391357422,1.9791518365224519,31.970325469970703,-0.02675017811132363
1838,2005-07-13,32.813980102539055,32.991100311279304,32.73008346557617,32.818641662597656,2007047.0,0.0017073999519754413,-2.0270748540082226,0.04167092924132524,61.5514559649778,53.83598856719372,-0.6443387398999008,-0.7177984117175598,-1.9949649032716898,-2.1642790330141324,22.132731504277192,0.2610168457031321,-0.036717801877124145,0.6784187316894474,-0.04779959259885658,1.4046370559777515,0.315309569545299,1.0415278938335994,-1.306427917480466,88.95352156907447,38.841023804456725,0.3631091621441512,7,-0.6245841979980398,-0.6455593109130788,-1.747903823852532,-2.4447345733642507,-1.3517112731933523,2,-0.020738578105433114,3.750008525149063,32.75804901123047,1.1196558477896175,32.86991500854492,-1.3207470689741698,32.38982391357422,-0.020738578105433114
1839,2005-07-14,31.648712158203125,32.674148559570305,31.648712158203125,32.41778945922852,6704245.0,-0.035511325986504305,-1.666666666666648,164.98281505703318,47.963211112377735,54.042146217837136,0.5462188932523375,0.4395355479678429,-0.7411683171419554,-0.9784160710841618,20.99901488545961,1.1652679443359304,0.03475885295664938,-0.467505836486815,-1.224877955639407,0.28986628266577696,-0.846191896063111,-0.08881977691051901,-0.052147085571291996,0.0,-53.43040630215107,0.37868605957629586,7,0.5406837463378906,0.5197086334228516,-0.5593299865722656,-1.2561607360839844,-0.1677989959716797,3,0.010456552867949442,-2.0270748540082226,32.813980102539055,3.750008525149063,32.75804901123047,1.1196558477896175,32.86991500854492,0.010456552867949442
1840,2005-07-15,31.630067825317386,32.06821060180664,31.532184600830078,31.83515548706055,3351157.0,-0.0005891024188453553,-1.6744193792436826,0.26666716267626694,49.86337392611016,53.490036420259216,0.6018486232107954,0.439216427631532,-0.6508691339252444,-0.9308894344962297,19.868597599000548,0.5360260009765625,0.05162203558852241,-0.45981512069701935,-1.2472809329969756,0.3276506916029369,-0.8535480268469975,-0.06608221454704122,1.3610324859619176,6.709313210231198,-50.97323390856779,0.39373290614997847,7,0.5593280792236293,0.5383529663085902,-0.5080580711364782,-1.2375164031982457,-0.4987354278564524,4,-0.0010315218384319147,-1.666666666666648,31.648712158203125,-2.0270748540082226,32.813980102539055,3.750008525149063,32.75804901123047,-0.0010315218384319147
1841,2005-07-18,31.299131393432614,31.676677703857425,31.294469833374023,31.56947326660156,3706440.0,-0.01046271647953545,-1.733326513214076,1.3181771681004417,46.3198061145376,52.90494651464184,0.9166522615884283,0.7297419848719819,-0.2507962116879803,-0.5714366096428698,18.60387971051203,0.382207870483402,0.09281155245438555,-0.7413442611694343,-1.5976506912296564,0.11496216889078781,-1.1694974761995418,-0.31319104613932325,1.6627906036377063,0.2747539973669177,-59.809676713915465,0.42815321503011095,7,0.8436536788940465,0.8436536788940465,-0.1351718902587855,-0.906579971313473,-0.0885620117187429,0,0.00967978871597075,-1.6744193792436826,31.630067825317386,-1.666666666666648,31.648712158203125,-2.0270748540082226,32.813980102539055,0.00967978871597075
1842,2005-07-19,31.508878707885746,31.81184959411621,31.44362449645996,31.55082893371582,3472159.0,0.006701378125053781,-3.270300161472273,0.15517472501885984,44.41522812123093,52.16818866751089,0.6674929110137846,0.4807682477890296,-0.38483959435463433,-0.7517537807995787,17.15016619747446,0.5127182006835973,0.11880260351931327,-0.49104547500609996,-1.3681954887988503,0.38610453878665396,-0.9296204819024787,-0.05247046810972478,1.386345202636722,12.637334841257776,-47.21915968796758,0.43857500689637635,7,0.6339063644409144,0.6339063644409144,-0.3449192047119176,-1.1163272857666051,-0.4241580963134801,1,0.0011834336003251344,-1.733326513214076,31.299131393432614,-1.6744193792436826,31.630067825317386,-1.666666666666648,31.648712158203125,0.0011834336003251344
1843,2005-07-20,31.900409698486328,31.928375244140625,31.22921562194824,31.508878707885746,1847213.0,0.0124260528034148,2.1250005328241115,-9.333227243794468,50.59950885267298,52.70165537431741,0.2765462550137485,0.08012976319850651,-0.7053751593572279,-1.1228148281934978,15.641039078603452,0.6991596221923864,0.11348477620465047,-0.09112443923950053,-0.9687342239147796,0.7864853454357785,-0.5299293315771436,0.347680453098139,0.9307840489502013,46.45157287663999,-13.7853491085231,0.43880489233763964,7,0.2097482681274414,0.2097482681274414,-0.7364501953125,-1.5078582763671875,-0.8716220855712891,2,-0.011542958260931768,-3.270300161472273,31.508878707885746,-1.733326513214076,31.299131393432614,-1.6744193792436826,31.630067825317386,-0.011542958260931768
1844,2005-07-21,31.73727226257324,31.94235992431641,31.57413482666016,31.94235992431641,1772552.0,-0.005113960524489092,2.59090444082759,-0.5238095238095467,49.241533292173735,52.39019584635636,0.45052618252592325,0.22004156989534707,-0.4566478339112088,-0.9397250053853909,13.923856967116933,0.36822509765625,0.09880156237564108,-0.23235492706299254,-1.112508617938996,0.6477987638130109,-0.6724317725009961,0.20772191837501097,0.9978027973339927,60.555385052571495,1.0025708258583848,0.44007684543800174,7,0.3728857040405309,0.3728857040405309,-0.526701927185055,-1.344720840454098,-1.0767097473144496,3,-0.008664999025509768,2.1250005328241115,31.900409698486328,-3.270300161472273,31.508878707885746,-1.733326513214076,31.299131393432614,-0.008664999025509768
1845,2005-07-22,31.965665817260746,31.965665817260746,31.55549049377441,31.788543701171875,1712909.0,0.007196382625385356,3.6315540096700536,-0.8636410137177275,49.35972587378222,51.285054434837356,0.17392894499518619,0.0055134707359130175,-0.5996910251491592,-1.1506544377405596,13.260380808117874,0.41017532348633523,0.09948782319080607,-0.01258440017699769,-0.8888310407023674,0.863662240348372,-0.4507077204396843,0.4255389200856854,0.6790576763689451,100.0,42.677194349596945,0.4381233202626845,7,0.1444921493530238,0.1444921493530238,-0.6991624832153356,-1.5731143951416051,-1.622055053710941,4,-0.01516479142967031,2.59090444082759,31.73727226257324,2.1250005328241115,31.900409698486328,-3.270300161472273,31.508878707885746,-0.01516479142967031
1846,2005-07-25,31.83515548706055,32.142784118652344,31.81184959411621,31.947021484375,1780490.0,-0.004082828461834276,-3.176415366839977,-0.6315755467731708,45.27186189483465,49.39841168363308,0.1589365757973411,0.15962608289281732,-0.37397026081628226,-1.009364367102986,12.76617676556911,0.3309345245361328,0.1204552518557449,-0.15288295745849112,-1.0174879039670124,0.7117219890500337,-0.5851854307127518,0.2794195157957695,0.7246375342682505,66.32670317533608,9.7877971882765,0.43230247325426197,7,0.2750024795532191,0.2750024795532191,-0.5686521530151403,-1.4426040649414098,-2.656814575195316,0,-0.02210836035921626,3.6315540096700536,31.965665817260746,2.59090444082759,31.73727226257324,2.1250005328241115,31.900409698486328,-0.02210836035921626
1847,2005-07-26,32.222023010253906,32.30126190185547,31.965665817260746,32.16143035888672,1806450.0,0.01215221088995766,2.0638190429755197,-0.5416538789428987,51.66296322844232,48.29969026846247,-0.3486238854446313,-0.18535045543684703,-0.6513552351231304,-1.3856235039092866,12.788974065847617,0.4661064147949183,0.10085837496563954,0.20135707855224894,-0.6458158112397925,1.0485299683442868,-0.22222936634376822,0.6249435234482696,0.25793536711206144,92.60863144747637,33.991140417678636,0.4235864448960192,7,-0.270340919494636,-0.11186504364013672,-0.9555196762084961,-1.8294715881347656,-2.7593555450439453,1,-0.031390134263704184,-3.176415366839977,31.83515548706055,3.6315540096700536,31.965665817260746,2.59090444082759,31.73727226257324,-0.031390134263704184
1848,2005-07-27,31.87710380554199,32.35253524780273,31.863121032714844,32.254650115966804,1710120.0,-0.010704455291405957,-1.413809646997919,-6.230892722236389,48.94957757436772,48.40928654201692,-0.16827195211525137,0.16587032560957127,-0.2149325907184334,-1.040106118665559,12.393916922645587,0.4894142150878835,0.003068270904680759,-0.14216375350952504,-0.9902318858739285,0.7059043788548784,-0.5661978196917268,0.2818703126726767,0.527810006498914,40.35072185622241,-18.17018977487821,0.42403406618220113,7,-0.08622837066650746,0.2330541610717809,-0.6432275772094691,-1.484552383422848,-3.267414093017578,2,-0.024857439960777272,2.0638190429755197,32.222023010253906,-3.176415366839977,31.83515548706055,3.6315540096700536,31.965665817260746,-0.024857439960777272
1849,2005-07-28,32.43643569946289,32.632198333740234,31.85845947265625,31.881765365600586,1799799.0,0.017546509160084378,-1.5736300337832478,-1.4691451579494692,50.509176341947814,48.48104236599889,-0.6751094292925615,-0.3663572227507643,-0.6839918292857874,-1.6021306019234842,11.923617393410282,0.7737388610839844,-0.0906741842858807,0.3880363464355483,-0.4759774634762479,1.252050156347348,-0.04397055852034981,0.8200432513914464,-1.207220077514652,81.8184072771721,26.147430716050778,0.4320069049558991,7,-0.5057287216186523,-0.3262777328491211,-1.202559471130371,-2.04388427734375,-3.8547134399414062,3,-0.04339712598481227,-1.413809646997919,31.87710380554199,2.0638190429755197,32.222023010253906,-3.176415366839977,31.83515548706055,-0.04339712598481227
1850,2005-07-29,31.91439247131348,32.464401245117195,31.8724422454834,32.431774139404304,1509308.0,-0.016094346277327087,1.0320032474653973,-0.9327732826238773,39.656893167882984,47.74071870525949,-0.12124339925275507,0.1737728434386021,-0.10488174218307833,-1.0798145861710502,11.755625353526684,0.5919589996337962,-0.20781494087205843,-0.13983316421508718,-0.9982873117437769,0.7186209833136026,-0.5690602379794321,0.2893939095492577,-0.6571171951294019,12.499912810771907,-36.38174802591672,0.4292270737643444,7,0.016314506530758166,0.19576549530028942,-0.5744771957397496,-1.5218410491943395,-2.759355545043949,4,-0.03928728886760746,-1.5736300337832478,32.43643569946289,-1.413809646997919,31.87710380554199,2.0638190429755197,32.222023010253906,-0.03928728886760746
1851,2005-08-01,31.947021484375,32.212703704833984,31.019466400146484,31.019466400146484,1400320.0,0.0010223917967684404,-1.5728656442651334,-1.792786914254735,41.067762928481095,47.36877812828728,-0.05845111487113641,0.14296736297470147,-0.09015790641178967,-1.1059499680286038,11.765658328320661,1.1932373046875,-0.1931291520867866,-0.10370836257934712,-0.9633704298696628,0.7559537047109686,-0.533539396224505,0.3261226710658107,0.6851768493652344,57.514523331945654,13.218211390282946,0.4298310336451573,8,-0.12118911743164062,0.058261871337890625,-0.43581151962280273,-1.5544700622558594,-2.1301136016845703,0,-0.0501896779832639,1.0320032474653973,31.91439247131348,-1.5736300337832478,32.43643569946289,-1.413809646997919,31.87710380554199,-0.0501896779832639
1852,2005-08-02,32.166091918945305,32.27795791625977,31.85379981994629,31.95168113708496,1529046.0,0.0068573038859804925,-1.0681891103888297,0.23115692588616277,43.112012530102504,46.536834092446114,-0.194998060634493,-0.0836982727131641,-0.2553482887331313,-1.3164427055610552,10.98238935355355,0.42415809631348367,-0.17783876069794502,0.11745958328246076,-0.7407899068507078,0.9757090734156293,-0.31166516178412706,0.546584328349045,0.43385177612305625,71.09833289179836,31.110346175446978,0.42912474506658504,8,-0.340259552001946,-0.16080856323241477,-0.4579515457153249,-1.7735404968261648,-3.0716495513915945,1,-0.09288511065033467,-1.5728656442651334,31.947021484375,1.0320032474653973,31.91439247131348,-1.5736300337832478,32.43643569946289,-0.09288511065033467
1853,2005-08-03,32.245330810546875,32.45041656494141,32.07286834716797,32.07286834716797,1793577.0,0.0024634292472098807,-3.3783233797833163,0.8043553681513971,58.24742268041234,47.53748846891707,-0.24603809420863243,-0.15819948413373197,-0.29099712394470245,-1.3867049110066993,10.02986235787623,0.3775482177734446,-0.11463078228631218,0.1885415077209487,-0.6741405087323002,1.0512235241741976,-0.24279950050567578,0.6198825159475732,0.323003338623046,76.0116659728267,29.6863163358124,0.43134100822662363,8,-0.4194984436035156,-0.24004745483398438,-0.5756444931030273,-1.8527793884277344,-2.8898696899414062,2,-0.08629662885724698,-1.0681891103888297,32.166091918945305,-1.5728656442651334,31.947021484375,1.0320032474653973,31.91439247131348,-0.08629662885724698
1854,2005-08-04,32.07286834716797,32.319908142089844,31.91439247131348,32.170753479003906,2392795.0,-0.005348447637029574,1.047053726169826,-0.5675735456757355,55.871410903922296,48.26100902782152,-0.023428898137339615,0.02354636181237879,-0.09378097849794997,-1.2124291227485244,10.781733561332377,0.40551567077636363,-0.056940454926881046,0.010951900482176313,-0.8507847831213482,0.8726885840857008,-0.41991644131958594,0.44182024228393857,0.4644884470214805,72.90307591985835,20.675671591597293,0.4308683418017614,8,-0.24703598022460938,-0.06758499145507812,-0.3623976707458496,-1.6803169250488281,-3.0576648712158203,3,-0.107978450731531,-3.3783233797833163,32.245330810546875,-1.0681891103888297,32.166091918945305,-1.5728656442651334,31.947021484375,-0.107978450731531
1855,2005-08-05,31.881765365600586,32.170753479003906,31.82583236694336,32.007614135742195,2774037.0,-0.005958400087538673,-1.9019746291050317,1.2856780982073992,58.02308368729654,49.677811449206175,0.17268041687735547,0.18407279762235618,0.12667652243193572,-1.0238058949580235,10.812221665885348,0.3449211120605469,-0.0575324858668651,-0.15474815368652628,-1.0056706205781651,0.696174313205109,-0.5802093871323422,0.27071307975929315,0.625233620708002,60.26058675339533,1.4011476125533804,0.42546123344581777,8,-0.05593299865722656,0.12351799011230469,-0.010487556457519531,-1.4892139434814453,-2.52164268493652,4,-0.10350879470556995,1.047053726169826,32.07286834716797,-3.3783233797833163,32.245330810546875,-1.0681891103888297,32.166091918945305,-0.10350879470556995
1856,2005-08-08,31.79320526123047,32.026260375976555,31.648712158203125,31.88642692565918,1598772.0,-0.0027777666435520043,1.0249921995284301,0.7407435473848114,54.05046884892218,49.943089851481716,0.2845919796773515,0.19798329991498065,0.23379909055566372,-0.9331304139664596,10.295626301173407,0.3775482177734304,-0.04014580968279091,-0.1894727706909194,-0.9498056111430841,0.5708600697612454,-0.5696391909170018,0.190693649535163,0.6840430733548786,18.023239215462198,-44.75455929066245,0.38016642022608294,8,0.032627105712890625,0.21207809448242188,0.07807254791259766,-1.4006538391113281,-2.6008815765380824,0,-0.08297899860313851,-1.9019746291050317,31.881765365600586,1.047053726169826,32.07286834716797,-3.3783233797833163,32.245330810546875,-0.08297899860313851
1857,2005-08-09,31.881765365600586,32.03091812133789,31.81184959411621,31.881765365600586,1798511.0,0.0027855041239930323,-2.1333206023570495,-0.0,49.70930249848183,50.027503731938836,0.1594594250226038,0.04259190410890312,0.1626588082341769,-1.0132336202324268,9.747169853757004,0.23771286010742188,-0.03714188205902502,-0.05709848403930806,-0.7246301814648319,0.6104332133862158,-0.39086433275207355,0.2766673646734539,0.5663273302959837,29.069717646386817,-34.29548301570446,0.3337658487127628,8,-0.05593299865722656,0.12351799011230469,0.022140026092529297,-1.4892139434814453,-2.9691047668456996,1,-0.06476609620676999,1.0249921995284301,31.79320526123047,-1.9019746291050317,31.881765365600586,1.047053726169826,32.07286834716797,-0.06476609620676999
1858,2005-08-10,32.13346481323242,32.38982391357422,31.881765365600586,31.881765365600586,2136845.0,0.007894777618036475,-3.0370255298833766,100.0,56.01131656338108,50.63885264543142,-0.058167950843056815,-0.2769009284927719,-0.06983955585793922,-1.2502379760977007,8.690189527525682,0.5080585479736328,0.003372095029185118,0.22862672805786133,-0.30753491676792777,0.7647883728836504,-0.03945409435502967,0.4967075504707559,0.28605535674914506,65.40884711598844,1.6184848977925697,0.26808082241289377,8,-0.3915309906005824,-0.12818145751953125,-0.18760967254638672,-1.7409133911132812,-3.4678421020507812,2,-0.09457500034130317,-2.1333206023570495,31.881765365600586,1.0249921995284301,31.79320526123047,-1.9019746291050317,31.881765365600586,-0.09457500034130317
1859,2005-08-11,31.97964859008789,32.091514587402344,31.69998359680176,32.049564361572266,2266215.0,-0.004786792337475809,4.090893308863602,-0.2777748308237915,50.21706907303121,51.81220552378123,0.026863970100592383,-0.10226367918742696,0.09787945390555564,-1.0803880296942907,9.230710054790642,0.4334812164306605,-0.020011221831843784,0.058263683319090376,-0.46488455865784317,0.5814119252960239,-0.20331043766937285,0.31983780430755715,0.4118705044969744,44.654052440317486,-13.954739368028186,0.2615741209884666,8,-0.24470710754394176,0.025634765625,-0.05476856231689453,-1.58709716796875,-3.5936908721923793,3,-0.08205804582529996,-3.0370255298833766,32.13346481323242,-2.1333206023570495,31.881765365600586,1.0249921995284301,31.79320526123047,-0.08205804582529996
1860,2005-08-12,31.59744071960449,31.98430824279785,31.56947326660156,31.88642692565918,1996320.0,-0.011951596947874732,-1.4053904599696676,4.133347883020566,46.57719042400963,52.42436413439551,0.4016186214983115,0.29236418518436835,0.45963246187152507,-0.6814524752010165,9.696272802345737,0.4148349761962926,-0.013288905872578027,-0.32231283187866566,-0.8494741200304325,0.20484845627310477,-0.5858934759545527,-0.05873218780278222,0.7923831939697301,3.409207161125305,-51.98341131703818,0.26358064407588466,8,0.41250419616699574,0.407842636108402,0.32743930816650746,-1.204889297485348,-3.4678421020507777,4,-0.0817229872054227,4.090893308863602,31.97964859008789,-3.0370255298833766,32.13346481323242,-2.1333206023570495,31.881765365600586,-0.0817229872054227
1861,2005-08-15,31.60210037231445,31.72794914245605,31.536846160888672,31.620744705200195,1456530.0,0.00014746930776166067,-1.5625135871302225,0.06451634193992385,39.969868066322306,52.07523697175327,0.38318228786026864,0.32840340233535414,0.4383578004779274,-0.6730575843642335,9.837656246640723,0.19110298156737926,-0.0597363953524237,-0.33280162811279723,-0.7987274256299948,0.13312416940439675,-0.5657645268713942,-0.09983872935420024,0.7603163909912176,7.650165695450897,-41.25715103924098,0.232962898758597,8,0.39153099060059304,0.40318298339844105,0.3542423248291051,-1.209548950195309,-3.6403007507324183,0,-0.07094394566300743,-1.4053904599696676,31.59744071960449,4.090893308863602,31.97964859008789,-3.0370255298833766,32.13346481323242,-0.07094394566300743
1862,2005-08-16,31.54616737365723,31.672016143798828,31.494895935058594,31.60210037231445,2558851.0,-0.0017699139613587267,-1.2352955335973137,2.9999999999990474,44.09319559663822,50.50254507355614,0.38211476614613105,0.40820193499000723,0.4799890478181901,-0.6048581511864128,10.265007244783458,0.17712020874023438,-0.008628190539010205,-0.3905990600585909,-0.8495937908607125,0.0683956707435307,-0.6200964254596535,-0.16110169465753188,0.7893903823852533,5.729113384484625,-42.43219718216526,0.22949736540106075,8,0.39619255065917613,0.4591159820556605,0.5954542160034144,-1.0114517211914098,-3.08563232421875,1,-0.07461583719772036,-1.5625135871302225,31.60210037231445,-1.4053904599696676,31.59744071960449,4.090893308863602,31.97964859008789,-0.07461583719772036
1863,2005-08-17,31.532184600830078,31.765239715576172,31.532184600830078,31.583457946777344,2339159.0,-0.0004432479122274957,-8.090692656796369,0.9166922421143534,29.95867349354394,47.62335202795854,0.31771005562141497,0.41443190013444564,0.48071538423154436,-0.5768539725211923,10.29141182414222,0.23305511474609375,0.03176497899621111,-0.386170578002929,-0.8795577826184413,0.1072166266125798,-0.6328641803106834,-0.1394769756951746,0.7770513280944868,6.25,-36.09846983582963,0.24669360230775478,8,0.4101753234863281,0.4730987548828125,0.6094369888305664,-0.9974689483642578,-2.703424453735348,2,-0.08307461202692035,-1.2352955335973137,31.54616737365723,-1.5625135871302225,31.60210037231445,-1.4053904599696676,31.59744071960449,-0.08307461202692035
1864,2005-08-18,31.462268829345703,31.513540267944336,31.36904716491699,31.462268829345703,1499868.0,-0.002217282829256706,1.8181987277259724,-0.0,37.467736597404425,45.33942457352609,0.3262079703735914,0.48769302102947876,0.5422995182523067,-0.48975750553102415,10.458335927303471,0.1631374359130895,0.04307651423683723,-0.44233617782592916,-0.9710365359405699,0.08636418028871162,-0.7066863568832531,-0.17798599876860877,0.8211717090033019,15.151562122180206,-29.693105365569426,0.2643501790573204,8,0.41716670989990234,0.38453865051269176,0.716639518737793,-0.8902664184570241,-2.764019012451172,3,-0.0888888888888889,-8.090692656796369,31.532184600830078,-1.2352955335973137,31.54616737365723,-1.5625135871302225,31.60210037231445,-0.0888888888888889
1865,2005-08-19,31.480913162231445,31.583457946777344,31.43430137634277,31.57879638671875,1209377.0,0.0005925934009041178,1.7826071485758666,-100.0,36.97915279108354,43.44261167821069,0.2734827002151228,0.4541549369981226,0.5028964886977008,-0.5067162070646845,10.615345057953535,0.14915657043457387,-0.03262812992268849,-0.3994542121887221,-0.9598631655521999,0.16095474117475916,-0.679658688870461,-0.11924973550698326,0.7772478933535112,28.235260135086985,-14.386842195986294,0.2802044766817403,8,0.39852237701416016,0.34491920471191406,0.6979951858520508,-0.9089107513427663,-2.866561889648434,4,-0.0983121241873327,1.8181987277259724,31.462268829345703,-8.090692656796369,31.532184600830078,-1.2352955335973137,31.54616737365723,-0.0983121241873327
1866,2005-08-22,31.131332397460934,31.44362449645996,31.024126052856445,31.27582550048828,3133611.0,-0.011104530639534094,-1.3376521230801934,1.4761784134531433,23.058250498597815,40.48138367822358,0.5803314130493646,0.7887427280803756,0.8427055372537886,-0.15925167418891562,11.415476287800082,0.456787109375,-0.10082234367354204,-0.7138438224792516,-1.3669364428429525,-0.06075120211554719,-1.0403901326611056,-0.38729751229740117,1.1020547650152501,14.465573905501158,-23.540156666630224,0.32654631018185176,8,0.5756425857543981,0.6944999694824254,1.0475759506225621,-0.559329986572255,-2.7826633453369105,0,-0.09642162891017292,1.7826071485758666,31.480913162231445,1.8181987277259724,31.462268829345703,-8.090692656796369,31.532184600830078,-0.09642162891017292
1867,2005-08-23,31.21056938171387,31.299131393432614,31.03811073303223,31.09404373168945,2697016.0,0.002545248730163596,-1.2857286020894838,-0.8064443740430094,23.058174078264244,36.81992340209948,0.4423953665021294,0.6638825274469973,0.760576930176672,-0.23354188378266727,12.579587119501515,0.2610206604003835,-0.1671082575180165,-0.5840341567993121,-1.2700720220721813,0.10200370847355344,-0.9270530894357485,-0.24101522416287935,0.9985393655157218,25.157184145441175,-7.7088836729163255,0.3430189326364335,8,0.3472509384155238,0.6152629852294886,0.9322156906127894,-0.6385669708251918,-2.9924106597900426,1,-0.10409197347214305,-1.3376521230801934,31.131332397460934,1.7826071485758666,31.480913162231445,1.8181987277259724,31.462268829345703,-0.10409197347214305
1868,2005-08-24,31.084720611572266,31.294469833374023,31.000822067260746,31.21523284912109,1782850.0,-0.004032248454119536,1.032261471038573,-1.1200301180166954,23.631797749149214,33.86600436611259,0.4512935546780845,0.7666296944593043,0.8707422661897866,-0.10327905916199143,13.63274134591918,0.2936477661132777,-0.2159422087387881,-0.6702637672424316,-1.4243839160379181,0.0838563815530513,-1.0473238416401713,-0.2932036928446884,1.1005952887156667,14.399824532112394,-12.84821521088006,0.377060074397742,8,0.40784454345703125,0.7317895889282227,1.0580644607543945,-0.5127182006835866,-1.7199363708496094,2,-0.08442043262749643,-1.2857286020894838,31.21056938171387,-1.3376521230801934,31.131332397460934,1.7826071485758666,31.480913162231445,-0.08442043262749643
1869,2005-08-25,31.02878761291504,31.14065361022949,30.623275756835934,30.64657974243164,1742516.0,-0.0017993727322227482,-1.4130538245641728,-2.928521322304467,25.469108605883136,31.52066194187631,0.4002534605569821,0.7501591453692775,0.9133244181123885,-0.05139908909436386,15.120901856877383,0.5173778533935547,-0.25859410324264687,-0.6558143615722649,-1.404880289104831,0.09325156596030482,-1.0303473253385462,-0.28128139780598005,1.1091485340518048,42.23280334994023,18.369122970827554,0.3745329637662846,8,0.16547012329101562,0.5989494323730469,1.0813703536987305,-0.4567852020263601,-1.6406993865966797,3,-0.07090278528654459,1.032261471038573,31.084720611572266,-1.2857286020894838,31.21056938171387,-1.3376521230801934,31.131332397460934,-0.07090278528654459
1870,2005-08-26,30.66056251525879,31.112688064575195,30.623275756835934,31.06141662597656,2023138.0,-0.011867208678916774,-1.0588299011878957,-1.0487855998642535,21.939892698610322,29.517331345463866,0.6946572078201889,1.0747364662663408,1.259737710483794,0.3128233328888861,16.68948441102382,0.48941230773926137,-0.362333154177648,-0.9613479614257798,-1.8297975832345372,-0.09289833961702243,-1.395572772330162,-0.5271231505214011,1.3864940083001969,4.5452326092368915,-19.22868105148981,0.43422481090437937,8,0.5336952209472656,0.9671745300292969,1.4495954513549805,-0.08856010437011008,-1.0720462799072301,4,-0.06400119689218609,-1.4130538245641728,31.02878761291504,1.032261471038573,31.084720611572266,-1.2857286020894838,31.21056938171387,-0.06400119689218609
1871,2005-08-29,30.343610763549805,30.61395263671875,30.29699897766113,30.61395263671875,4949500.0,-0.010337440859124691,1.3448358579623085,0.6744146210322524,15.767596809193648,26.37004259130336,0.9100167793866412,1.3337896923885673,1.5465376174479069,0.6180836409220447,17.39274262421675,0.3635635375976598,-0.4487547248924564,-1.1981291770935059,-2.2222878031697135,-0.17397055101730174,-1.7102084901316061,-0.686049864055402,1.6180189140057983,4.651260168327324,-17.690505014281484,0.5120793130381024,8,0.6875085830688477,1.120987892150879,1.7665472030639648,0.2283916473388743,-0.8995895385742188,0,-0.05698924575726705,-1.0588299011878957,30.66056251525879,-1.4130538245641728,31.02878761291504,1.032261471038573,31.084720611572266,-0.05698924575726705
1872,2005-08-30,29.178340911865234,30.2736930847168,28.977914810180664,30.2736930847168,6914926.0,-0.038402478227289594,1.3659573727101673,4.051729611886818,3.2447560382364316,23.40182954071364,1.9043514949425457,2.3860837794109884,2.6664414681432334,1.7652883295938935,18.761213375587175,1.3656959533691406,-0.5292576542335716,-2.214011478424073,-3.645373436133468,-0.7826495207146813,-2.929692457278769,-1.4983304995693771,2.6501183096988115,8.651903351222106,-7.901690250782671,0.7156809788546962,8,1.1023454666137695,1.6267156600952148,2.931817054748535,1.3936614990234446,0.517379760742191,1,-0.028434511141235852,1.3448358579623085,30.343610763549805,-1.0588299011878957,30.66056251525879,-1.4130538245641728,31.02878761291504,-0.028434511141235852
1873,2005-08-31,29.46266746520996,29.551227569580078,29.178340911865234,29.178340911865234,6169390.0,0.009744438664403443,-1.6229464207850055,-0.2595754684126202,11.756332149566347,20.545006824287185,1.4478488592075927,1.9843360956843554,2.3472316699795783,1.461612884278665,20.567313116559742,0.37288665771484375,-0.5896808789541197,-1.7905517578125014,-3.4023984898740522,-0.17870502575095415,-2.596475123843277,-0.984628391781726,2.080737315215746,22.413832637503585,9.025844146474364,0.8059233660307739,8,0.818018913269043,1.3423891067504883,2.5682525634765625,1.109334945678718,0.13051033020019887,2,-0.04224019243185195,1.3659573727101673,29.178340911865234,1.3448358579623085,30.343610763549805,-1.0588299011878957,30.66056251525879,-0.04224019243185195
1874,2005-09-01,28.60968971252441,29.649110794067386,28.581722259521484,29.56987190246582,5842641.0,-0.028951138035711144,-1.1009163979291954,-3.377040162609274,10.284964976456735,17.578985955995318,2.071472626056039,2.7031501583713826,3.1512393596826165,2.2862896297004163,22.359658992130644,1.067388534545902,-0.6961154454422207,-2.4703705787658734,-4.4201333303123995,-0.5206078272193437,-3.4452519545391347,-1.4954892029926086,2.6771660708767904,1.1050110968343416,-12.985686802258407,0.9748813757732647,9,1.4029836654663121,1.9972705841064489,3.340826988220215,1.9623126983642685,0.2563591003418004,3,0.02639296461393248,-1.6229464207850055,29.46266746520996,1.3659573727101673,29.178340911865234,1.3448358579623085,30.343610763549805,0.02639296461393248
1875,2005-09-02,28.581722259521484,28.954608917236328,28.15756416320801,28.954608917236328,4302654.0,-0.0009775517764767372,3.274997442455224,0.38834990028048455,10.098512237429361,16.139015038087713,1.8382533896764102,2.6047576350979575,3.141223634522447,2.2919066258511336,24.194264215202992,0.7970447540283168,-0.7805994943485999,-2.3333358764648438,-4.539162033162754,-0.12750971976693037,-3.4362489548137987,-1.2304227981158888,2.3805175010141504,17.267549530032376,2.2645889144822835,1.102913078348956,9,1.1466255187988281,1.7292604446411204,3.4387102127075195,1.9902801513671946,0.0745773315429652,4,0.028212644412225707,-1.1009163979291954,28.60968971252441,-1.6229464207850055,29.46266746520996,1.3659573727101673,29.178340911865234,0.028212644412225707
1876,2005-09-06,29.15503692626953,29.183002471923828,28.684267044067386,28.71223258972168,3207842.0,0.02005878657494331,-1.0000000000000142,-1.1875038363171355,22.21021742089289,16.04479763171312,1.0673647961467765,1.9222172164567795,2.540763279053568,1.7071629119212801,25.6191652503306,0.6012802124023438,-0.8878930850734292,-1.62811279296875,-3.926417137542856,0.670191551605356,-2.777264965255803,-0.478960620681697,1.4145482506402374,47.13667267258589,29.681680950182837,1.1491521722870535,9,0.5709800720214844,1.1489534378051829,2.8653955459594727,1.5964164733886754,-0.9834880828857422,1,0.014868076146782316,3.274997442455224,28.581722259521484,-1.1009163979291954,28.60968971252441,-1.6229464207850055,29.46266746520996,0.014868076146782316
1877,2005-09-07,29.81690788269043,29.989368438720703,29.099103927612305,29.10842514038086,3829802.0,0.0227017704726189,-1.448724237519772,1.5999905236542513,32.674195523452624,17.04950849552461,0.2089907334591743,1.1570428646548834,1.8611319475696568,1.0549364435538315,26.477257647344853,0.8902645111083984,-0.9933441349205374,-0.8629989624023438,-3.138911675250611,1.4129137504459237,-2.0009553188264775,0.27495739402179,0.41499435230109327,90.5852083469996,68.7504762346314,1.137956356424134,9,-0.1677989959716797,0.48708248138428445,2.0986499786376953,1.2771348953247106,-1.5474777221679688,2,-0.012505879522514696,-1.0000000000000142,29.15503692626953,3.274997442455224,28.581722259521484,-1.1009163979291954,28.60968971252441,-0.012505879522514696
1878,2005-09-08,29.09444236755371,29.67707633972168,29.08978080749512,29.67241477966309,4291283.0,-0.02423006161400565,-1.000000000000012,-0.8157889777600744,28.868554083686107,17.42722465972494,0.6922421219239432,1.7287950036396182,2.5462568131909826,1.7922462610502308,28.2224701050948,0.727127075195309,-1.067484244559921,-1.4335133552551262,-3.706606896985825,0.8395801864755725,-2.570060126120474,-0.29696658438977863,0.8949260711669922,51.1451041396594,27.289136349234806,1.1365467708653487,9,0.5406837463378906,1.2095479965210032,2.821115493774414,2.409775733947761,-0.4987354278564453,3,0.020666431666147567,-1.448724237519772,29.81690788269043,-1.0000000000000142,29.15503692626953,3.274997442455224,28.581722259521484,0.020666431666147567
1879,2005-09-09,29.35546112060547,29.3834285736084,29.010541915893555,29.09444236755371,3612255.0,0.008971429998701375,1.3529411764705883,-0.45161109351074225,31.818165502077562,18.524810526776857,0.18874930086068176,1.3292498699290718,2.2518134726283776,1.5492288081430594,29.760307168473588,0.37288665771484375,-1.1539991103503766,-1.0412852287292473,-3.2639458488188993,1.181375391360401,-2.1526155387740715,0.07004508131557685,0.6339073181152344,65.3943750110631,40.3535663496176,1.1113303100448246,9,0.030297279357910156,0.9182329177856445,2.5600967407226562,2.2070198059082102,-1.1792526245117188,4,0.008097868871077996,-1.000000000000012,29.09444236755371,-1.448724237519772,29.81690788269043,-1.0000000000000142,29.15503692626953,0.008097868871077996
1880,2005-09-12,29.01520347595215,29.41139411926269,28.88003158569336,29.271562576293945,3646797.0,-0.011590948725192507,-1.0176936670722387,-0.9821482071480244,31.868998541951555,20.313855163749956,0.3029239466473612,1.5453654386629623,2.5558067272217215,1.909041021109843,31.198200118933418,0.5313625335693324,-1.2562818423558824,-1.2524310111999526,-3.481409648368647,0.9765476259687418,-2.3669203297843,-0.1379416926156054,0.7177123641967782,25.357143379091323,-0.9791699722244722,1.1144893185843472,9,0.20042514801025746,1.2584905624389648,2.9003543853759766,2.6288461685180664,-1.4682388305664027,0,-0.0051405692608551545,1.3529411764705883,29.35546112060547,-1.000000000000012,29.09444236755371,-1.448724237519772,29.81690788269043,-0.0051405692608551545
1881,2005-09-13,29.360122680664066,29.467327117919922,28.96859359741211,29.01986312866211,4833647.0,0.01188753354763783,-1.2526426423839347,-1.3272770560838196,34.835752578338,23.823965890427907,-0.2192283481863413,1.0792021386543347,2.170821055194491,1.5771729548326583,32.609152974017334,0.4987335205078125,-1.369393713716125,-0.7954129219055126,-2.9665682129790234,1.3757423691680017,-1.8809905674422716,0.29016472363124635,0.15224392471313308,43.277305145011084,16.098186294997717,1.0855776455367572,9,-0.2866563796997106,0.9135713577270472,2.555435180664059,2.605541229248047,-0.5686511993408274,1,-0.02397207590904038,-1.0176936670722387,29.01520347595215,1.3529411764705883,29.35546112060547,-1.000000000000012,29.09444236755371,-0.02397207590904038
1882,2005-09-14,29.192323684692386,29.58851623535156,29.192323684692386,29.38808822631836,4415718.0,-0.005715200777488216,-3.047643637284874,-0.5753388566879888,34.5978725537955,26.36191482423115,-0.05502363172784541,1.1189863720669209,2.2896168367654433,1.7535330805984906,33.9173788339509,0.3961925506591726,-1.4555503692221734,-0.8455197334289508,-2.9535489520255958,1.2625094851676941,-1.899534342727275,0.20849487586937343,-1.034759521484375,39.18125016452097,9.956616597146486,1.0540146092983227,9,-0.1188573837280309,1.081370353698727,2.7232341766357386,2.7733402252197266,-0.7597541809082067,2,-0.03496723495991727,-1.2526426423839347,29.360122680664066,-1.0176936670722387,29.01520347595215,1.3529411764705883,29.35546112060547,-0.03496723495991727
1883,2005-09-15,28.912660598754886,29.27622413635254,28.884693145751953,29.196985244750977,2836898.0,-0.009580021411044637,-1.3013666378914088,1.4523807204029817,33.38214271591863,28.928267906393582,0.15468285238229385,1.2567745171654572,2.520073822894144,2.0321801688366428,35.66821733531525,0.39153099060058594,-1.5113524121949098,-0.994206619262691,-3.035768180651022,1.04735494212564,-2.014987399956855,0.02657416143147273,-0.7264773941040055,4.605465069323448,-22.024701726878245,1.020780780694165,9,0.1608057022094691,1.361033439636227,3.0028972625732386,3.0926227569580043,-0.3355979919433629,3,-0.022247362398053583,-3.047643637284874,29.192323684692386,-1.2526426423839347,29.360122680664066,-1.0176936670722387,29.01520347595215,-0.022247362398053583
1884,2005-09-16,28.66562271118164,29.01520347595215,28.57240104675293,28.917320251464844,7118312.0,-0.008544280687329264,-1.0212788186947135,0.885247001368514,34.029852022479574,31.58730566028805,0.4587295216192615,1.3529168138025973,2.7176268128322327,2.2700570672536067,37.31295176913699,0.44280242919921875,-1.4020564615928812,-1.101412200927733,-3.076425960782437,0.8736015589269712,-2.088919080855085,-0.11390532100038087,-0.45139284591674667,9.174320537150633,-19.412958346376875,0.9875068799273519,9,0.6152620315551758,1.4589166641235352,3.2079858779907227,3.33966064453125,0.21440887451171875,4,-0.002439011082675746,-1.3013666378914088,28.912660598754886,-3.047643637284874,29.192323684692386,-1.2526426423839347,29.360122680664066,-0.002439011082675746
1885,2005-09-19,28.38595771789551,28.735538482666016,28.17620849609375,28.735538482666016,3565271.0,-0.009756110868543555,2.2000043648823393,1.3888922568618098,34.23422537764169,32.92330654437124,0.7908738473014587,1.463880936147138,2.9300131477094844,2.5384697002606877,39.37518825839298,0.5593299865722656,-1.3475405570106105,-1.2263294219970682,-3.1192127709309503,0.6665539269368139,-2.172771096464011,-0.27988774753012535,1.2025585174560476,14.851523925797366,-16.071017438522432,0.9464416744669413,9,0.6968307495117152,1.6849784851074183,3.4841547012329066,3.6193256378173793,0.05127143859862926,0,-0.007389189538231755,-1.0212788186947135,28.66562271118164,-1.3013666378914088,28.912660598754886,-3.047643637284874,29.192323684692386,-0.007389189538231755
1886,2005-09-20,28.12959861755371,28.474517822265625,28.017732620239254,28.4185848236084,3725319.0,-0.009031194328179448,1.2790704313815233,0.8266650662098174,40.10553747850941,33.74901120604422,0.9906556575588503,1.5640151184738755,3.0992503954659014,2.8007263586913673,40.83677601560903,0.45678520202637074,-1.203965009889039,-1.3326018333435066,-3.194102727254567,0.5288990605675536,-2.2633522802990385,-0.4018513863879747,1.4306714630126933,7.121668206760528,-25.518398654366525,0.9307504469555307,9,0.7178058624267578,1.761887550354004,3.8780155181884766,3.8756847381591797,-0.24703598022460938,1,-0.020712487941594193,2.2000043648823393,28.38595771789551,-1.0212788186947135,28.66562271118164,-1.3013666378914088,28.912660598754886,-0.020712487941594193
1887,2005-09-21,27.96179962158203,28.055021286010746,27.705440521240234,28.036376953125,4147325.0,-0.005965211173221907,5.249991474850477,0.2580653677596494,35.52156529386981,34.48823467384241,0.9695976755573916,1.5557069905301866,3.179787763182791,2.978121359136523,42.473500810075684,0.42415809631347656,-1.0536883972319622,-1.337962341308593,-3.122475542114948,0.4465508594977621,-2.2302189417117724,-0.4457057409054137,1.5367689605712869,16.32045928385039,-16.88557606592159,0.8922566004031777,9,0.6851787567138672,1.7735404968261719,4.037657737731934,4.043483734130859,-0.8809432983398402,2,0.02967161881457847,1.2790704313815233,28.12959861755371,2.2000043648823393,28.38595771789551,-1.0212788186947135,28.66562271118164,0.02967161881457847
1888,2005-09-22,28.46053504943848,28.75418281555176,27.92451095581055,28.078327178955078,2857065.0,0.017836313635246404,-1.4054026404921793,-5.124987212276262,48.45559540549516,36.336837996444366,0.4151429505781685,0.8962449445560132,2.595983808466382,2.502770965933255,43.56947231859507,0.8296718597412109,-0.9693532608166961,-0.7080176353454561,-2.317216319217323,0.9011810485264107,-1.5126169772813896,0.09658170659047727,0.9304458490600531,57.65123570503877,19.542568365458926,0.8045993419359331,9,0.18644332885741832,1.274805068969723,3.5132865905761683,3.5447483062744105,-0.7737388610839915,3,-0.0009826078675514438,5.249991474850477,27.96179962158203,1.2790704313815233,28.12959861755371,2.2000043648823393,28.38595771789551,-0.0009826078675514438
1889,2005-09-23,28.82876014709473,28.96859359741211,28.334686279296875,28.502485275268555,2514655.0,0.012938094699084468,1.092304399284833,0.8536581714382683,52.38954980843975,38.61689924827638,-0.03984145310927545,0.37391949065876773,2.1827808790627543,2.163509756773461,43.93220902454377,0.6339073181152344,-0.9701555649620488,-0.2297911643981898,-1.5841759233934063,1.1245935945970267,-0.906983543895798,0.44740121509941844,0.4610883287683052,88.92980962044918,46.194413310674136,0.6771923794976086,9,-0.18178176879883168,0.815689086914059,3.1450614929199183,3.1765232086181605,-1.0394210815429688,4,-0.008730779228761643,-1.4054026404921793,28.46053504943848,5.249991474850477,27.96179962158203,1.2790704313815233,28.12959861755371,-0.008730779228761643
1890,2005-09-26,28.69824981689453,29.16435813903809,28.55375671386719,28.99189758300781,2262996.0,-0.004527087864142909,-1.0960035093692557,-0.9000011691667141,45.16763009512681,39.7648856390307,0.04579690410137616,0.36878851359348985,2.2664705451520852,2.3133649412896276,44.17984979982254,0.6106014251708984,-0.8820116748694034,-0.2621858596801765,-1.3939329554622795,0.8695612361019265,-0.828059407571228,0.303687688210875,0.4965341816911355,68.05108688404768,24.80365935104068,0.5658735478910507,9,-0.05127143859863281,0.9461994171142578,3.1648716926574707,3.3070335388183594,-1.2118797302246094,0,0.006334245814942241,1.092304399284833,28.82876014709473,-1.4054026404921793,28.46053504943848,5.249991474850477,27.96179962158203,0.006334245814942241
1891,2005-09-27,28.61435127258301,28.842742919921875,28.33934783935547,28.63299560546875,2207215.0,-0.0029234725060526268,1.297878638811376,0.06349216659304123,35.50561580775867,39.86574600058216,0.014285012081955983,0.33359641148097197,2.3122768788498362,2.4162424653887946,44.03346337370137,0.5033950805664062,-0.8307971040463542,-0.25962142944335653,-1.193332615033416,0.674089756146703,-0.7264770222383881,0.207234163351675,0.5500068664550781,62.300347891796726,24.00642035679239,0.46685559279503064,9,-0.12351894378662465,0.9601812362670863,3.238282680511471,3.3909320831298793,-0.4428024291992223,1,-0.006189974897616524,-1.0960035093692557,28.69824981689453,1.092304399284833,28.82876014709473,-1.4054026404921793,28.46053504943848,-0.006189974897616524
1892,2005-09-28,28.348669052124023,28.72621726989746,28.134260177612305,28.581722259521484,2212364.0,-0.009284929017892907,1.2678470301533424,12.499948849107241,39.898969023160596,40.58983781249793,0.16506837758430493,0.5627892127895464,2.529232441841984,2.7008910353704323,42.56379779526822,0.5919570922851562,-0.7622447300931263,-0.4838200569152846,-1.4341679038865465,0.4665277900559772,-0.9589939804009155,-0.008646133429653702,0.815689086914066,34.21051417073153,-2.356295698265548,0.4751739234856304,9,0.08623027801513672,1.1536169052124023,3.4177346229553223,3.656614303588867,0.3029708862304652,2,-0.016441915277853214,1.297878638811376,28.61435127258301,-1.0960035093692557,28.69824981689453,1.092304399284833,28.82876014709473,-0.016441915277853214
1893,2005-09-29,28.218158721923828,28.40460205078125,27.90120506286621,28.40460205078125,2923359.0,-0.00460375511669453,4.4,0.8000032736706851,34.03141473426672,40.59001144714096,0.20864465647025554,0.6274534609932587,2.595872789831148,2.844442810968033,41.10967587761283,0.5033969879150391,-0.7417607386241123,-0.5521049499511719,-1.4916291136129232,0.3874192137105794,-1.0218670317820475,-0.08234286812029623,0.8586643600463901,25.09226039477174,-7.504687427210374,0.46976208183087526,9,0.21674060821533203,1.2817964553833008,3.473667621612549,3.7871246337890625,0.7038230895996129,3,-0.0403039195395134,1.2678470301533424,28.348669052124023,1.297878638811376,28.61435127258301,-1.0960035093692557,28.69824981689453,-0.0403039195395134
1894,2005-09-30,29.364784240722656,29.439361572265625,28.19019317626953,28.260108947753906,3258904.0,0.04063431388625549,-1.0074914173614518,-5.924992327365729,54.002133819200075,42.78644571842523,-0.9257249867187625,-0.4845446144782386,1.4026435286431287,1.7251011292511471,38.47151763111568,1.2491683959960938,-0.6811094451458111,0.5567658424377449,-0.4156986534673983,1.529230338342888,0.07053359448517327,1.0429980903903164,-1.6593437194824219,95.15151214540008,59.092543424758844,0.48623224795257086,9,-0.7923831939697266,0.05826282501220703,2.2897534370422363,2.6311769485473704,-0.6572113037109375,4,-0.05714287013357855,4.4,28.218158721923828,1.2678470301533424,28.348669052124023,1.297878638811376,28.61435127258301,-0.05714287013357855
1895,2005-10-03,29.38808822631836,29.532583236694336,29.24825668334961,29.532583236694336,2054890.0,0.0007936031610062955,2.9354515094314717,-0.13080315210785126,50.34561082269609,43.92423164555707,-0.8849941495270031,-0.4683529262974879,1.3246827933995924,1.7271863403141552,35.37138473602542,0.28432655334472656,-0.58352112537073,0.5397515296936035,-0.45969820726814703,1.539201266655354,0.04002666121272824,1.0394763981744788,-1.6479692840576163,91.14276427783078,53.68369377268779,0.49972486848087594,10,-0.7690763473510742,0.02097606658935547,2.022909164428711,2.419099807739258,-0.8949260711669886,0,-0.05440126450058924,-1.0074914173614518,29.364784240722656,4.4,28.218158721923828,1.2678470301533424,28.348669052124023,-0.05440126450058924
1896,2005-10-04,29.58851623535156,30.11055564880371,29.527921676635746,29.611820220947266,3379047.0,0.006820042443377083,-7.064522942077542,0.16127882571910004,54.85715381388481,46.07263037000318,-0.9573913379145509,-0.6689374180700547,1.0750075036458924,1.5583339125497595,32.66060263341748,0.7224674224853516,-0.4653174834288052,0.7185055732727008,-0.326701980278461,1.7637131268238626,0.19590179649711814,1.2411093500482835,-1.7766987213134726,76.37136374937826,37.51371177684303,0.522603776775581,10,-0.582635879516598,-0.42881965637206676,1.8224811553955114,2.2186717987060582,-1.0487422943115199,1,-0.07104601433748303,2.9354515094314717,29.38808822631836,-1.0074914173614518,29.364784240722656,4.4,28.218158721923828,-0.07104601433748303
1897,2005-10-05,29.444021224975586,29.649110794067386,29.12240791320801,29.551227569580078,2736492.0,-0.004883482808892392,2.4768988636720515,4.600343755114702,56.73755400471695,46.992847992138934,-0.6487558862978524,-0.5837391002190593,1.1550890117223602,1.7377548627089823,31.645847953919436,0.526702880859375,-0.3242718635820907,0.59265489578247,-0.3930429333765595,1.5783527249414995,0.09980598120295525,1.0855038103619847,-1.4942794228515623,69.83120614398585,25.54037549639733,0.49284891457951496,10,-0.438140869140625,-0.4544544219970703,1.803837776184082,2.200028419494629,0.19110488891601562,2,-0.043216664322753395,-7.064522942077542,29.58851623535156,2.9354515094314717,29.38808822631836,-1.0074914173614518,29.364784240722656,-0.043216664322753395
1898,2005-10-06,29.695720672607425,30.34827041625977,29.38808822631836,30.343610763549805,4323250.0,0.008548405997559128,1.9219977537024522,6.043393171668976,63.046028322743254,48.176901160394884,-0.7898831219447224,-0.8306715871428381,0.8516922425899374,1.5147617657906913,30.721208680900624,0.9601821899414098,-0.20414569290596063,0.8142904281616232,-0.237111895179428,1.8656927515026744,0.2885892664910976,1.3399915898321488,-1.6163300396826195,69.76244725812985,20.160902581807775,0.5257011616705256,10,-0.5709829330444371,-0.6688652038574254,0.8471508026123011,1.2887868881225586,-0.24703788757324574,3,-0.03515929940760931,2.4768988636720515,29.444021224975586,-7.064522942077542,29.58851623535156,2.9354515094314717,29.38808822631836,-0.03515929940760931
1899,2005-10-07,29.59317779541016,29.92411231994629,29.40673446655273,29.7656364440918,2122471.0,-0.0034531196709381984,1.114290390970925,0.26618503831536205,66.00741631356304,50.49243296244336,-0.6341970599510418,-0.7477436485637767,0.8822486568511216,1.640942995038941,29.662962354905552,0.5173778533935582,-0.0331312406079185,0.6998617172241239,-0.37911697727604476,1.7788404117242926,0.1603723699740378,1.23935106447421,-1.3322767798185566,38.40315541344785,-14.949859754937393,0.5394893472500847,10,-0.4684400558471715,-0.5663223266601598,0.9496936798095668,1.3913297653198242,0.12118721008300426,4,-0.02268076745684333,1.9219977537024522,29.695720672607425,2.4768988636720515,29.444021224975586,-7.064522942077542,29.58851623535156,-0.02268076745684333
1900,2005-10-10,28.86604881286621,29.649110794067386,28.82876014709473,29.59317779541016,2984289.0,-0.02457083141158045,-1.0465116279069948,4.21625118892258,58.68130939126148,53.067510027277,0.13324999882195954,-0.03411077744529223,1.5442872576289375,2.3733582417948753,28.21483541305928,0.8203506469726562,0.009079069888272784,-0.019809532165528054,-1.0973018421127279,1.0576827777816717,-0.5585556871391297,0.5189366228080736,-0.4381582452211532,2.453992350572971,-54.402818188269634,0.5387461549736002,10,0.25868892669677734,0.16080665588378906,1.44376802444458,1.9203624725341832,0.5360240936279297,0,-0.005490043922597998,1.114290390970925,29.59317779541016,1.9219977537024522,29.695720672607425,2.4768988636720515,29.444021224975586,-0.005490043922597998
1901,2005-10-11,28.65629959106445,29.196985244750977,28.595706939697266,28.963930130004886,2171172.0,-0.007266294849064048,-1.8043661013330488,0.4230756115155169,58.106621854247365,55.09058256406442,0.39065711980585505,0.12670231440915813,1.684114879164344,2.581645905453062,26.924945235085808,0.6012783050537109,-0.0036263285683375557,-0.19436759948730753,-1.2524396480614008,0.8637044490867858,-0.723403623774356,0.3346684247997409,-0.07477863553021535,3.457372710176011,-56.10932307767614,0.529036024287047,10,0.4684381484985387,0.3705558776855504,1.363365650177009,1.9180326461792099,0.5919570922851598,1,-0.005692899580235666,-1.0465116279069948,28.86604881286621,1.114290390970925,29.59317779541016,1.9219977537024522,29.695720672607425,-0.005692899580235666
1902,2005-10-12,28.17154884338379,29.05715370178223,27.99908828735352,28.670284271240234,3359310.0,-0.016916027351689733,-1.5082847447204604,1.6212155970412616,46.61573018047112,56.48883983586491,0.9472551929530653,0.5597571567894271,2.084807173225105,3.063589939193669,26.102183886244866,1.058065414428711,0.025733249384249035,-0.6280796051025384,-1.7148494873455356,0.45869027714045885,-1.171464546224037,-0.08469466398103975,2.17672157287598,7.341302060328774,-50.30030053610099,0.5433849411214978,10,1.0021305084228551,0.8553066253662109,1.8434548377990758,2.4027833938598704,1.2445068359375,2,0.013070814803380237,-1.8043661013330488,28.65629959106445,-1.0465116279069948,28.86604881286621,1.114290390970925,29.59317779541016,0.013070814803380237
1903,2005-10-13,28.26943016052246,28.409263610839844,27.826629638671875,28.17620849609375,2856851.0,0.003474474111552439,2.124976342832006,-0.18691606655932935,43.00698800421222,55.26715696753293,0.9581737757187554,0.4334384311036459,1.8997171915677384,2.957339788518979,24.938764154992235,0.5826339721679688,0.11260123867826266,-0.4980367660522447,-1.6085343670114476,0.6124608349069582,-1.0532855665318444,0.05721203442735501,2.0318566131591815,21.111045435738415,-31.227260241186332,0.5552488004796007,10,0.8180198669433594,0.7574253082275391,1.7071194648742711,2.3049020767211985,1.3936634063720703,3,0.04830999229960775,-1.5082847447204604,28.17154884338379,-1.8043661013330488,28.65629959106445,-1.0465116279069948,28.86604881286621,0.04830999229960775
1904,2005-10-14,28.595706939697266,28.688928604125977,28.413923263549805,28.427907943725586,1627521.0,0.011541682210150839,-1.8094973645495378,1.8,48.777788588934854,55.09295449711501,0.5714218455952853,0.10714874537713115,1.493784890096876,2.6157244558759487,23.227611023691463,0.4194984436035156,0.2048015282896749,-0.16826419830322337,-1.2805504371516179,0.9440220405451711,-0.7244073177274224,0.38787892112097566,1.6065935485839873,42.19946520426363,-7.814558384015179,0.5561431194241975,10,0.4917430877685547,0.4311485290527344,1.3738512992858922,1.9786252975463938,1.454254150390625,4,0.029828807769490373,2.124976342832006,28.26943016052246,-1.5082847447204604,28.17154884338379,-1.8043661013330488,28.65629959106445,0.029828807769490373
1905,2005-10-17,28.17620849609375,28.591045379638672,28.041038513183594,28.591045379638672,2089431.0,-0.014669979815087442,1.6516777474321132,-2.4722250639386187,45.164598528622356,54.01600390986363,0.895062407385641,0.537695533001763,1.8332716413656343,3.0204150950079125,21.181879233692108,0.5546684265136719,0.32900519391116845,-0.577275180816649,-1.7083649447647744,0.5538145831314765,-1.1428200627907117,-0.011730298842586251,1.931065158203129,25.510083358734853,-22.001770153669582,0.5655448819740619,10,0.9112415313720703,0.85064697265625,1.653517723083496,2.3981237411499094,1.9157028198242188,0,0.05459061355301431,-1.8094973645495378,28.595706939697266,2.124976342832006,28.26943016052246,-1.5082847447204604,28.17154884338379,0.05459061355301431
1906,2005-10-18,27.546964645385746,28.208837509155273,27.2999267578125,28.19951438903809,4376242.0,-0.022332452955664328,1.7083319124751637,1.573027301902581,41.809538507585565,52.35733552129348,1.3457807052869803,1.1816348987490102,2.3763972571053564,3.625906509158966,19.140046214974877,0.9089107513427734,0.2604132772907448,-1.1773873329162576,-2.4022578305505355,0.047483164718020276,-1.7898225817333966,-0.5649520840991187,2.4690832482861325,14.058394017972741,-33.68455798307977,0.6124352488171388,10,1.277133941650387,1.277133941650387,2.197696685791012,3.0273675918579137,2.6428298950195277,1,0.06734347268344631,1.6516777474321132,28.17620849609375,-1.8094973645495378,28.595706939697266,2.124976342832006,28.26943016052246,0.06734347268344631
1907,2005-10-19,28.79147148132324,28.79147148132324,27.509674072265625,27.556285858154297,4443823.0,0.045177639422641525,1.07547332969937,-1.8928604833335227,54.7711406159573,51.43790355387281,-0.0011450871354021785,0.002605566280859506,1.0556028992577815,2.3633776550642374,16.41736602950284,1.2817974090576136,0.23360349655285972,0.025635910034175424,-1.145514033809583,1.196785853877934,-0.5599390618877038,0.6112108819560547,1.061609144197078,100.0,47.35155990759881,0.5855749719218786,10,-0.1794519424438441,0.03262710571289418,0.8821086883544957,1.7828607559204208,1.3563728332519567,2,0.0158652954685794,1.7083319124751637,27.546964645385746,1.6516777474321132,28.17620849609375,-1.8094973645495378,28.595706939697266,0.0158652954685794
1908,2005-10-20,28.43256950378418,29.224952697753906,28.38595771789551,28.8753719329834,3320477.0,-0.012465565637097664,-2.130426428307125,-0.358490595173204,41.07143705309137,48.66723919159818,0.17850796259767066,0.3787223018775947,1.3243597321749547,2.7012433965500975,14.956594516393206,0.8389949798583949,0.1536254945434372,-0.3318677902221694,-1.5046181936580751,0.8408826132137364,-0.9182429919401223,0.2545074114957835,1.267321889673667,58.83779134977033,11.087936719037671,0.5863752017179521,10,0.04194927215576172,0.3915290832519531,1.2410106658935547,2.1417627334594798,1.2771339416503906,3,0.034590126488786455,1.07547332969937,28.79147148132324,1.7083319124751637,27.546964645385746,1.6516777474321132,28.17620849609375,0.034590126488786455
1909,2005-10-21,28.577062606811523,28.83808135986328,28.20417594909668,28.577062606811523,1933888.0,0.005081957260602676,1.4285818676059014,-0.0,42.40839696700807,46.859137811125585,-0.14000155384709245,0.22599257310353238,1.094500624669255,2.534405699584834,13.919993221588642,0.6339054107666016,0.07084797990778924,-0.17478981018066264,-1.3500332051721955,1.0004535848108702,-0.7624115076764291,0.4128318873151038,0.9788309085076037,66.34382542595228,23.088043016213774,0.5876216974957656,10,-0.3146228790283203,0.24703598022460938,1.096517562866211,1.997269630432136,1.6406974792480469,4,0.038003589628002654,-2.130426428307125,28.43256950378418,1.07547332969937,28.79147148132324,1.7083319124751637,27.546964645385746,0.038003589628002654
1910,2005-10-24,28.88003158569336,28.94062614440918,28.43256950378418,28.46053504943848,2615275.0,0.010601823674124544,-1.1372617457203493,100.0,43.49314156625664,45.235417779126614,-0.4925783671502302,-0.06604569907307578,0.7202476923993686,2.19566775624277,13.165106175305882,0.508056640625,-0.06456668037467495,0.11909008026123047,-1.0572190769147767,1.2953992374372376,-0.4690644983267731,0.707244658849234,0.5405039241753684,82.08226159949588,41.2384566398828,0.588154578588004,10,-0.6175918579101562,-0.05593299865722656,0.8226804733276367,1.6943006515503,1.2351856231689453,0,0.040509980085135844,1.4285818676059014,28.577062606811523,-2.130426428307125,28.43256950378418,1.07547332969937,28.79147148132324,0.040509980085135844
1911,2005-10-25,28.43722915649414,28.92664337158203,28.27875328063965,28.78214836120605,2427551.0,-0.015332477316907567,1.0441099921468568,-0.8222218180660811,41.23376828273869,44.637422012711895,-0.09400463605929588,0.3824133455636982,1.0850008270809965,2.6018471211729377,12.163614310616518,0.6478900909423828,-0.22700605770300442,-0.3148562431335442,-1.4984567033044236,0.8687442170373352,-0.9066564732189839,0.2769439869518955,0.8560698282512149,54.0760591571222,16.200886662490745,0.5918002300854398,10,-0.1747894287109375,0.3868694305419922,1.1396331787109375,2.137103080749519,2.9224967956543004,1,0.058187179570761804,-1.1372617457203493,28.88003158569336,1.4285818676059014,28.577062606811523,-2.130426428307125,28.43256950378418,0.058187179570761804
1912,2005-10-26,27.8825626373291,28.42324638366699,27.81730651855469,28.3906192779541,4101627.0,-0.019504942486225696,1.113826601902989,1.4729728982453965,35.00385072015244,43.748184536705246,0.4641707779037354,0.9490270169332362,1.555366734535454,3.11793073010778,11.036918841360569,0.6199226379394496,-0.3305188389448901,-0.8462174415588386,-2.0805325134642345,0.3880976303465573,-1.4633749775115348,-0.22905990560614242,1.2911340138002814,4.635832479688436,-27.99935215336276,0.6171575359526976,10,0.37987709045410156,0.9415359497070312,1.4868826866149902,2.621853828430176,3.495805740356449,2,0.0827482011996723,1.0441099921468568,28.43722915649414,-1.1372617457203493,28.88003158569336,1.4285818676059014,28.577062606811523,0.0827482011996723
1913,2005-10-27,27.08085632324219,27.891883850097656,27.03890609741211,27.887222290039066,4433954.0,-0.028752963797294195,1.091428624876087,1.5871576165305141,31.375243912785223,41.814568461577515,1.2064148504606464,1.7509320159205295,2.262169219029264,3.8767448068511,9.838214186872573,0.8529777526855469,-0.44419729858404366,-1.591058635711665,-3.014695990215756,-0.1674212812075737,-2.3028773129637123,-0.8792399584596176,1.9804141342881785,2.205909639345896,-28.472802936679983,0.7118186772520464,10,1.0510730743408168,1.6127319335937464,2.1103029251098597,3.267414093017578,4.227596282958981,3,0.11325299151270762,1.113826601902989,27.8825626373291,1.0441099921468568,28.43722915649414,-1.1372617457203493,28.88003158569336,0.11325299151270762
1914,2005-10-28,27.68679618835449,27.752050399780273,27.08551788330078,27.08551788330078,2204212.0,0.022375210660980693,-1.2170516078073106,-0.7456642886878811,41.09781193251548,41.3627032842323,0.511809645806597,1.0675708285801768,1.5686638262427373,3.2339777330457444,10.464056558475843,0.6711940765380824,-0.4515280640225363,-0.9012193679809606,-2.350476143877234,0.548037407915313,-1.6258477559290974,-0.1765909800328238,1.2126851203664195,34.06863654644838,-0.17286475849414984,0.7246283879481367,10,0.4451332092285192,1.0067920684814489,1.5043630599975621,2.6614742279052805,3.5657234191894567,4,0.07306397039650792,1.091428624876087,27.08085632324219,1.113826601902989,27.8825626373291,1.0441099921468568,28.43722915649414,0.07306397039650792
1915,2005-10-31,27.78933906555176,28.036376953125,27.78933906555176,27.873239517211914,3263838.0,0.003703674361586362,-4.888833318178099,-0.13953680176878916,43.3476321986445,41.53360258323885,0.3895875386592067,0.8844591540738769,1.3773405125407727,3.088652819699046,11.116068351908439,0.34958076477051137,-0.4480792148832542,-0.7187390327453578,-2.1585202754500514,0.7210422099593359,-1.4386296540977064,0.0011515886069908277,0.9612962262644444,39.75304076514743,1.5507347319069211,0.7198906213523468,10,0.34259033203124645,0.9042491912841761,1.3563747406005824,2.558931350708008,3.472503662109368,0,0.08738678580226211,-1.2170516078073106,27.68679618835449,1.091428624876087,27.08085632324219,1.113826601902989,27.8825626373291,0.08738678580226211
1916,2005-11-01,27.486370086669922,27.80332374572754,27.43043708801269,27.80332374572754,3634353.0,-0.010902345614164144,1.3529411764706107,3.7777348367738255,44.59160343614321,40.40254289659284,0.7633295187188658,1.077088634065305,1.5974478257472633,3.3543093668323216,12.099873841438932,0.3728866577148473,-0.5086652004167043,-0.9166007041931152,-2.3309778145558653,0.4977764061696348,-1.6237892593744903,-0.2094121490117402,1.1273268695939578,32.323265724524845,-9.378634457276291,0.7071885551813741,11,0.6455593109130859,1.2072181701660156,1.6593437194824219,2.703424453735348,4.045814514160156,1,0.09564184408137977,-4.888833318178099,27.78933906555176,-1.2170516078073106,27.68679618835449,1.091428624876087,27.08085632324219,0.09564184408137977
1917,2005-11-02,28.17154884338379,28.353330612182614,27.40713119506836,27.546964645385746,2169670.0,0.024927946271310564,-1.0927802433303444,-1.9705852264179218,49.2929383112857,41.316043036392216,-0.021269638986399997,0.3074549228413517,0.8331063766826006,2.63847505642066,12.95156698947052,0.9461994171142543,-0.5040226043941232,-0.1677983283996589,-1.4969063167511862,1.1613096599518684,-0.8323523225754244,0.4967556657761065,0.3161648441719507,86.17023900907971,40.13438650784929,0.6645539941757646,11,-0.18178272247314453,0.5220394134521484,0.8611335754394531,1.9972705841064453,3.3792800903320312,2,0.11317010386929471,1.3529411764706107,27.486370086669922,-4.888833318178099,27.78933906555176,-1.2170516078073106,27.68679618835449,0.11317010386929471
1918,2005-11-03,28.65163993835449,28.84740447998047,28.34400749206543,28.38595771789551,3643579.0,0.01704170039211217,-1.879988214881985,0.42537454727570545,50.395257716118,42.20347200851554,-0.5219011042809427,-0.2686399718560075,0.28185622932354093,2.124627054296287,13.176303332928441,0.6758556365966797,-0.4136002683508231,0.3644968032836893,-0.8137517346704364,1.542745341237815,-0.22462746569337355,0.9536210722607521,-1.6127338409423793,88.88892497423487,40.617625361400314,0.5891242689770633,11,-0.6618738174438441,0.041948318481448865,0.31695270538330433,1.5171794891357457,3.015716552734382,3,0.09516832004024067,-1.0927802433303444,28.17154884338379,1.3529411764706107,27.486370086669922,-4.888833318178099,27.78933906555176,0.09516832004024067
1919,2005-11-04,28.92198181152344,28.931304931640625,28.525789260864254,28.8753719329834,2336370.0,0.009435476424756395,11.428433636337173,0.17543469209012963,55.383592682059096,43.5246332436047,-0.8249200392577762,-0.623828405326158,-0.05616728196098464,1.8233949702695789,13.375315246719161,0.40551567077637074,-0.493169009834606,0.6683984756469776,-0.38482205809757275,1.721619009391528,0.14178820877470244,1.1950087425192528,-1.8469057464599636,99.388316443626,46.2452191515881,0.5266102668722759,11,-0.9368762969970739,-0.22839355468750355,0.04544544219970348,1.2468376159667933,2.6335086822509695,4,0.08251408254903492,-1.879988214881985,28.65163993835449,-1.0927802433303444,28.17154884338379,1.3529411764706107,27.486370086669922,0.08251408254903492
1920,2005-11-07,28.70757293701172,28.94528770446777,28.60036659240723,28.852066040039066,2922715.0,-0.0074133534800265855,1.084515809251555,-3.100053198019237,58.91196343431329,45.48887714933521,-0.7124709987684241,-0.4447009404185316,0.09854386746431842,2.003418208594791,14.133324826650634,0.34492111206053977,-0.46021412058421163,0.4619133949279792,-0.5741506101669884,1.4979774000229469,-0.05611860761950638,0.9799453974754648,-1.5582477172851554,84.54547596402466,25.36545625898841,0.5180320025474839,11,-0.7154760360717773,-0.01398468017578125,0.29015111923217773,1.4612464904785156,2.833934783935547,0,0.08865070816387655,11.428433636337173,28.92198181152344,-1.879988214881985,28.65163993835449,-1.0927802433303444,28.17154884338379,0.08865070816387655
1921,2005-11-08,28.49316215515137,28.72155570983887,28.413923263549805,28.70757293701172,2037297.0,-0.00746878819504504,1.5384694078299765,1.4838824647552058,47.278905883548376,46.85277216749032,-0.5467928553666326,-0.2562781735498021,0.25975248001405404,2.1797636288648086,14.713164158975426,0.30763244628906605,-0.45119289864250334,0.2556594848632834,-0.7693013678014609,1.2806203375280276,-0.25682094146908696,0.7681399111956537,-1.2360791863403335,70.60601138092662,15.904151806278996,0.5124804263323716,11,-0.5010652542114293,0.20042610168456676,0.5208759307861293,1.6756572723388636,3.0856342315673793,1,0.09717000020684607,1.084515809251555,28.70757293701172,11.428433636337173,28.92198181152344,-1.879988214881985,28.65163993835449,0.09717000020684607
1922,2005-11-09,28.53977394104004,28.78214836120605,28.399940490722656,28.60502815246582,2512939.0,0.0016358937500462467,-1.2162045587763428,0.30434202449895087,51.03696744860179,49.037408115914374,-0.5480037733791328,-0.2886903153186928,0.1969491218960222,2.0944500568186797,14.586947160169728,0.3822078704833949,-0.4736056265786459,0.28386001586914134,-0.7493084462505237,1.3170284779888064,-0.23272421519068942,0.8004442469289721,-1.1813986880895975,32.55827232239174,-20.727302462679603,0.5165842310598316,11,-0.5243711471557617,0.15381431579589844,0.5430145263671875,1.6290454864501953,3.0250377655029297,2,0.10485053826887425,1.5384694078299765,28.49316215515137,1.084515809251555,28.70757293701172,11.428433636337173,28.92198181152344,0.10485053826887425
1923,2005-11-10,29.6351261138916,29.681737899780273,28.27875328063965,28.409263610839844,3963891.0,0.03837984754589985,1.1272070805878125,-18.785952297439493,58.6443219833462,50.98702034378446,-1.3889976035590408,-1.345464661139843,-0.9113664673735329,0.97039150114081,14.26239938305689,1.402984619140625,-0.41899603626228554,1.310927391052246,0.10750128295314099,2.514353499151351,0.7092143370026953,1.9126404451017969,-2.1815361138501217,96.67766950166403,43.18315956336227,0.6017130540495523,11,-1.0906915664672852,-0.9415378570556641,-0.6374025344848633,0.5336933135986328,1.5754432678222692,3,0.06464297848647327,-1.2162045587763428,28.53977394104004,1.5384694078299765,28.49316215515137,1.084515809251555,28.70757293701172,0.06464297848647327
1924,2005-11-11,29.44868278503418,29.51860046386719,29.271562576293945,29.318172454833984,1695316.0,-0.0062912952737537164,-1.2083564224759267,0.10646408538909764,54.7360244253855,52.2523972578668,-1.0352114004901196,-1.1508465246224908,-0.7128220907787792,1.1250411671584253,14.337573248815403,0.36356353759765625,-0.2704187124980528,1.0818352699279785,-0.2186490684735638,2.382319608329521,0.4315931007272056,1.7320774391287515,-1.816840953013596,83.38861940704327,32.125993193978346,0.6502421692007718,11,-0.9042482376098633,-0.9671735763549805,-0.37288618087768555,0.7201366424560547,1.761886596679691,4,0.07534033770713244,1.1272070805878125,29.6351261138916,-1.2162045587763428,28.53977394104004,1.5384694078299765,28.49316215515137,0.07534033770713244
1925,2005-11-14,29.714365005493164,29.774959564208984,29.34147834777832,29.3834285736084,1296052.0,0.009021871110445945,-1.089887537127461,2.5357106320789184,60.96000796154625,54.07110887180046,-1.1165270191551038,-1.3653897085773608,-0.9621649029528179,0.8348901769218742,14.101196885568324,0.43348121643066406,0.004626662169101792,1.270609664916993,-0.15801842727053028,2.699237757104516,0.5562956188232313,1.9849237110107545,-1.918531488051805,95.95012002146747,43.18267883125229,0.7143140460937624,11,-1.1233196258544922,-1.3074321746826172,-0.6385684013366699,0.4544544219970703,1.6080703735351562,0,0.06196078859302179,-1.2083564224759267,29.44868278503418,1.1272070805878125,29.6351261138916,-1.2162045587763428,28.53977394104004,0.06196078859302179
1926,2005-11-15,29.40207290649414,29.83089256286621,29.29952812194824,29.79826354980469,1875961.0,-0.010509802209850094,1.3030272969264245,-1.1971805009625134,63.60600066470625,55.66144913329164,-0.5631347731720666,-0.9560065640800204,-0.6553078469321925,1.123105107094979,13.128360487272046,0.5313644409179723,0.16264944309265772,0.8655621528625481,-0.5587910148769417,2.289915320602038,0.1533855689928032,1.577738736732293,-1.408326784376019,72.37234690968434,12.958224906668875,0.7121765838697455,11,-0.34724998474121094,-0.9671735763549805,-0.3262763023376465,0.7667465209960938,2.3165550231933594,1,0.07276476122132802,-1.089887537127461,29.714365005493164,-1.2083564224759267,29.44868278503418,1.1272070805878125,29.6351261138916,0.07276476122132802
1927,2005-11-16,29.24825668334961,29.527921676635746,29.24825668334961,29.51860046386719,1581609.0,-0.005231475468879476,-1.068958218685206,0.6823578120336253,71.9546679814894,58.05693916277735,-0.2687922151428346,-0.8076216958209663,-0.5301634272010816,1.2528216773827232,12.919702685364488,0.27966499328613637,0.3034227133799057,0.6889066696166992,-0.7669605095044894,2.144773848737888,-0.03902691994389329,1.4168402591772917,-1.0340529883417169,62.46239714513228,-4.0151696205638885,0.7279335895605936,11,-0.1934337615966797,-0.8133573532104492,-0.17246007919311523,0.8366641998291051,2.1953678131103516,2,0.07968132010739182,1.3030272969264245,29.40207290649414,-1.089887537127461,29.714365005493164,-1.2083564224759267,29.44868278503418,0.07968132010739182
1928,2005-11-17,29.41605567932129,29.41605567932129,29.243595123291016,29.318172454833984,2060039.0,0.0057370597430239645,2.5238021005865274,-0.3620694520876499,69.22279384076776,59.59462818041165,-0.35398056754715057,-0.9464895667791247,-0.7019847517942921,1.0562955640459748,13.268652491029648,0.17246055603027344,0.4748839748047189,0.8075313568115234,-0.6959640759279822,2.311026789551029,0.05578364044177064,1.5592790731812762,-1.007849320170397,29.365112872791986,-39.50954181459984,0.7517477163697524,11,-0.3612327575683594,-0.9811563491821289,-0.31578826904296875,0.6618728637695348,1.8830757141113246,3,0.07304704786550298,-1.068958218685206,29.24825668334961,1.3030272969264245,29.40207290649414,-1.089887537127461,29.714365005493164,0.07304704786550298
1929,2005-11-18,29.66309356689453,29.72834777832031,29.41605567932129,29.62114334106445,1739512.0,0.008398062958077102,2.621646132407372,0.4285742122800885,70.18072920283005,60.8467132658024,-0.5418137868696888,-1.1678703380210322,-0.9586719998209574,0.7824940876883986,13.584493598818224,0.3122920989990199,0.5790395077598696,1.0002676963806145,-0.5751701703465883,2.5757055631078174,0.21254876301701486,1.7879866297442142,-1.0841648632978007,71.42861782386584,-1.08305738874202,0.7877189333636008,11,-0.6082706451416016,-1.228194236755371,-0.6059408187866211,0.4148349761962926,1.5754432678222692,4,0.05216838935998225,2.5238021005865274,29.41605567932129,-1.068958218685206,29.24825668334961,1.3030272969264245,29.40207290649414,0.05216838935998225
1930,2005-11-21,30.04996109008789,30.07792854309082,29.47198867797852,29.59317779541016,2390649.0,0.013042049114699195,1.3636370400130808,10.888696917340086,77.12029249866826,64.1624228897046,-0.8026453152422768,-1.541636169318508,-1.3399231988556934,0.3717339727538018,14.206974656633822,0.6059398651123011,0.6569485454234467,1.3286387443542473,-0.3633268073682139,3.0206042960767086,0.48265596849301673,2.174621520215478,-1.3207967233788231,96.64792847329065,18.265642783521372,0.8459827758612313,11,-0.8716201782226562,-1.4915437698364258,-0.9928083419799805,0.02796745300293324,1.5334968566894531,0,0.03862262211077572,2.621646132407372,29.66309356689453,2.5238021005865274,29.41605567932129,-1.068958218685206,29.24825668334961,0.03862262211077572
1931,2005-11-22,30.09191131591797,30.161827087402344,29.74233055114746,29.93343544006348,1664851.0,0.001396015978333942,1.8125115889487784,0.346938860726718,73.51595699210033,66.66008839453778,-0.663765831661415,-1.5318019887845011,-1.3867733169072238,0.30239460117941874,14.721996336224768,0.4194965362548828,0.679622625431243,1.287854862213134,-0.5044654108940065,3.0801751353202746,0.39169472565956553,2.1840149987667026,-1.1739199645154557,92.38582686978883,14.369498612011157,0.8961601365535701,11,-0.8716211318969727,-1.4915447235107422,-1.0347585678100586,-0.04427909851074219,1.1233215332031214,1,0.0408921869465777,1.3636370400130808,30.04996109008789,2.621646132407372,29.66309356689453,2.5238021005865274,29.41605567932129,0.0408921869465777
1932,2005-11-23,30.189794540405273,30.329626083374023,29.95207977294922,30.008012771606445,1735007.0,0.0032528084859644313,-1.5714230039751618,1.1470627173926382,70.7808338349647,68.00858971138427,-0.5620892800691486,-1.5262206496552366,-1.4831105563659435,0.17436195692302192,14.828831264703545,0.3775463104248047,0.7010301071000704,1.2703764915466316,-0.5686112194218111,3.1093642025150743,0.350882636062412,2.189870347030851,-1.072789471242789,87.12453437256869,10.050453225173271,0.9194938554842205,11,-0.4031839370727539,-1.505528450012207,-1.3656959533691406,-0.34491920471191406,1.2771358489990234,2,0.05064073514101186,1.8125115889487784,30.09191131591797,1.3636370400130808,30.04996109008789,2.621646132407372,29.66309356689453,0.05064073514101186
1933,2005-11-25,30.147844314575195,30.32030487060547,30.08725166320801,30.29233741760254,643199.0,-0.001389549894880271,1.3255552806379425,-0.7948712567939059,67.6509796533327,69.44358473671174,-0.49144191316066,-1.3098763385966379,-1.4310541794355487,0.18762221808741586,14.193701190268696,0.23305320739745738,0.8381144294854685,1.075076866149903,-0.6246018130587423,2.7747555453585484,0.22523752654558038,1.9249162057542257,-0.8125674628546342,80.10205146834693,5.608889960176555,0.8498393396043227,11,-0.3612337112426758,-1.463578224182129,-1.4297852516174316,-0.30296897888183594,1.6640052795410156,4,0.042980856885290075,-1.5714230039751618,30.189794540405273,1.8125115889487784,30.09191131591797,1.3636370400130808,30.04996109008789,0.042980856885290075
1934,2005-11-28,29.70970344543457,30.29699897766113,29.691059112548828,30.19445610046387,2402020.0,-0.014533074556471792,-1.3214249177931907,3.3548497808754667,63.55608901007437,69.73203818654821,-0.013836572496941812,-0.7509135606309698,-0.979726039502907,0.5960202696109782,13.250020460513264,0.6059398651123011,0.9489366891874624,0.5357906341552727,-1.0538120703725156,2.125393338683061,-0.25901071810861964,1.330591986419165,-0.1954437320163862,27.71739734770869,-43.6244818463744,0.7948013522638939,11,0.07690715789794922,-1.025437355041504,-1.0603947639465332,0.13517189025878906,2.022907257080078,0,0.05349861370771403,1.3255552806379425,30.147844314575195,-1.5714230039751618,30.189794540405273,1.8125115889487784,30.09191131591797,0.05349861370771403
1935,2005-11-29,30.21776008605957,30.23174476623535,29.81690788269043,29.947418212890625,2421973.0,0.01710069713614293,1.7812354140958178,-0.5576903403501828,71.61213434245698,70.62160859518717,-0.49503554197160327,-1.1254112273011536,-1.4594040358390998,0.05417498695236844,12.694305358013475,0.5220413208007812,0.9376728835475241,0.9224262237548828,-0.5910351867187416,2.435887634228507,0.16569551851807063,1.679156928991695,-0.556734426049335,82.48171258060951,10.590421165956272,0.7567307052368123,11,-0.4311494827270508,-1.533493995666504,-1.6744909286499023,-0.37288475036621094,1.7245998382568395,1,0.03378068876548346,-1.3214249177931907,29.70970344543457,1.3255552806379425,30.147844314575195,-1.5714230039751618,30.189794540405273,0.03378068876548346
1936,2005-11-30,30.115217208862305,30.80971717834473,30.07326889038086,30.29233741760254,2959617.0,-0.003393463873736069,-4.642917689699548,-0.6551711973584879,69.47003826186655,70.3455386263402,-0.31368187411318615,-0.8599117727535841,-1.3208244809258716,0.11432422540649156,12.029167770851132,0.7364482879638707,0.9708344442565355,0.6884409904479973,-0.6040069313798817,1.9808889122758764,0.042217029534057815,1.3346649513619369,-0.42415809631347656,37.916688690006175,-37.340982228578945,0.64622396091394,11,-0.0885610580444336,-1.1909055709838867,-1.5719480514526367,-0.4194965362548828,2.1813831329345703,2,0.04875411416534514,1.7812354140958178,30.21776008605957,-1.3214249177931907,29.70970344543457,1.3255552806379425,30.147844314575195,0.04875411416534514
1937,2005-12-01,31.35972595214844,31.55549049377441,30.75844573974609,30.90293884277344,4697841.0,0.04132491340357669,-1.1374987212275807,-2.578966638668131,70.55556288087561,70.49362407524106,-1.3713982043187336,-1.953479601946416,-2.50868275714544,-1.1639856065703107,12.425540358154882,1.4402732849121058,0.9745040770935773,1.7735408782959006,0.35286809536217234,3.194213661229629,1.0632044868290365,2.4838772697627647,-1.5428180694580114,89.50004040924885,16.251591599049434,0.7103363914668633,12,-0.8739528656005895,-2.0625276565551793,-2.816456794738773,-1.7176084518432653,0.838993072509755,3,-0.0046076009480385816,-4.642917689699548,30.115217208862305,1.7812354140958178,30.21776008605957,-1.3214249177931907,29.70970344543457,-0.0046076009480385816
1938,2005-12-02,31.37836837768555,31.63939094543457,31.173282623291016,31.415658950805664,2959187.0,0.000594470294974947,-1.0833422137349265,-0.08163665820416112,73.95833185327064,70.91335770306779,-1.20961821273929,-1.8523386841968588,-2.485368272464303,-1.2175569313844967,13.532287605235604,0.4661083221435547,0.9930594655399965,1.6558468818664593,0.09624018536194967,3.215453578370969,0.8760435336142045,2.435650230118714,-1.305099487304691,86.60276635923921,14.032342348860752,0.779803348252255,12,-0.8226785659790075,-2.0392198562622106,-2.8350992202758825,-1.8457851409912145,1.2398490905761683,4,0.0028223905925499615,-1.1374987212275807,31.35972595214844,-4.642917689699548,30.115217208862305,1.7812354140958178,30.21776008605957,0.0028223905925499615
1939,2005-12-05,31.308452606201172,31.33175849914551,31.10336685180664,31.18260383605957,2242186.0,-0.0022281519116238435,1.6486247359514468,-3.3748145874894524,70.80291861791281,70.21142727187275,-0.9853878083326002,-1.680634470286293,-2.3853137691810318,-1.1647252144930853,14.75619766736255,0.2750015258789098,0.9894273595513141,1.4666075706481934,-0.19682727359911212,3.130042414895499,0.6348901485245406,2.298324992771846,-0.9219593048095689,81.84134898158672,11.723160849348034,0.8317174221236526,12,-0.6432275772094727,-1.945998191833496,-2.895693778991699,-1.9063796997070312,1.0021324157714844,0,0.016078628805031858,-1.0833422137349265,31.37836837768555,-1.1374987212275807,31.35972595214844,-4.642917689699548,30.115217208862305,0.016078628805031858
1940,2005-12-06,31.252519607543945,31.65337371826172,31.18260383605957,31.38769149780273,2541258.0,-0.0017865143116702065,-2.423738217934402,-1.0740819326775608,75.88005034270488,70.47410431082879,-0.8280065506090679,-1.5012336971258264,-2.2950632079674733,-1.1260772619477954,16.179824370576263,0.47076988220214844,1.0075474392359673,1.2834272384643555,-0.40385743235137994,2.970711909280091,0.43978490305648776,2.127069573872223,-0.6154467773437489,74.63116980312157,4.599912307576005,0.8436423354078676,12,-0.5803031921386719,-1.7222671508789062,-2.8397607803344727,-1.8504467010498047,1.1652698516845774,1,0.015361676466393304,1.6486247359514468,31.308452606201172,-1.0833422137349265,31.37836837768555,-1.1374987212275807,31.35972595214844,0.015361676466393304
1941,2005-12-07,31.26184272766113,31.31777572631836,30.80971717834473,31.18260383605957,8016817.0,0.00029831579131101016,4.317064894105398,-0.5862083562629532,79.34784723870877,71.42599468902259,-0.7307709126579738,-1.3623472615558505,-2.266548161607364,-1.1475225846647312,17.182473850337367,0.5080585479736293,1.006278965442096,1.1543163299560497,-0.47647097098680646,2.785103630898906,0.3389226794846216,1.9697099804274778,0.3915309906005895,56.24999999999978,-14.129828278131804,0.8153936504714275,12,-0.5896263122558558,-1.7315902709960902,-2.8490839004516566,-1.9506607055664027,0.9042491912841761,2,0.02176830081910519,-2.423738217934402,31.252519607543945,1.6486247359514468,31.308452606201172,-1.0833422137349265,31.37836837768555,0.02176830081910519
1942,2005-12-08,31.532184600830078,31.69998359680176,31.18260383605957,31.233875274658203,2697660.0,0.008647662760127295,-1.5813991111618833,3.7646832274216977,79.94724564730697,72.79224646613083,-0.8835885364360045,-1.4725068156862378,-2.4865652886276095,-1.4318867691883597,18.469853495118933,0.517379760742191,0.9448518881864914,1.2750376701354966,-0.2981954374867577,2.848270777757751,0.4884211163243677,2.0616542239466256,-0.722467422485348,81.15182236543251,5.353242931617274,0.7866165538111275,12,-0.8366632461547852,-1.9786272048950195,-3.1194257736206055,-2.2210025787353516,0.23771476745605113,3,0.024242397114048186,4.317064894105398,31.26184272766113,-2.423738217934402,31.252519607543945,1.6486247359514468,31.308452606201172,0.024242397114048186
1943,2005-12-09,31.55082893371582,31.60210037231445,31.21523284912109,31.54616737365723,2689722.0,0.0005912794537314969,6.217378927517114,0.015626598465461237,78.56136533505706,74.45949939112892,-0.7624727484111595,-1.4127028054218727,-2.449423257611379,-1.470838988373309,19.829750451161935,0.3868675231933594,0.9245179961584356,1.1978968620300279,-0.4474956725198922,2.843289396579948,0.37520059475506784,2.020593129304988,-0.7411117553710902,83.24606432482885,6.609900608136897,0.8226962672749607,12,-0.7923831939697266,-1.5614604949951172,-3.2091517448425293,-2.309563636779785,0.42415809631347656,4,0.020534804087192438,-1.5813991111618833,31.532184600830078,4.317064894105398,31.26184272766113,-2.423738217934402,31.252519607543945,0.020534804087192438
1944,2005-12-12,31.66735649108887,31.75125503540039,31.522863388061523,31.56481170654297,1649404.0,0.0036933279191446733,-1.4500097187695016,21.997954173503615,76.65133551954608,75.0194106330277,-0.6393372329485736,-1.4276887499331288,-2.5446250197147258,-1.6045981599553727,21.318676142781996,0.2283916473388672,0.9288031153003473,1.2034907341003453,-0.4838411957314044,2.8908226639320915,0.3598247691844705,2.04715669901622,-0.8398339843750016,91.08920117414247,16.282783434961928,0.8436659649158738,12,-0.7550945281982457,-1.6523523330688512,-3.3256793022155797,-2.4983377456665075,-0.6339073181152344,0,0.030026534656923953,6.217378927517114,31.55082893371582,-1.5813991111618833,31.532184600830078,4.317064894105398,31.26184272766113,0.030026534656923953
1945,2005-12-13,31.55549049377441,31.7465934753418,31.40633583068848,31.57879638671875,4120078.0,-0.003532533489050138,-1.1159299960265918,-0.22727526365718875,73.57359442346844,75.47536131765013,-0.355101399602443,-1.2340904797186916,-2.4130447001408974,-1.5144360047727652,22.48626872107048,0.3402576446533203,0.9597415015008472,0.9995684623718226,-0.7162452303166553,2.7153821550603006,0.14166161602758365,1.8574753087160616,-0.6910186859130789,79.2080010209927,6.351577639038453,0.8579068463442397,12,-0.3006401062011683,-1.540486335754391,-3.216143608093258,-2.388802528381344,-0.5173797607421804,1,0.023929101287372356,-1.4500097187695016,31.66735649108887,6.217378927517114,31.55082893371582,-1.5813991111618833,31.532184600830078,0.023929101287372356
1946,2005-12-14,31.541507720947266,31.77922248840332,31.41099739074707,31.6160831451416,3690993.0,-0.0004431169539229618,-1.1944540747602999,3.1998526884355543,72.37656981447336,75.67769542138322,-0.13133390974803305,-1.1084387354694627,-2.38556500181911,-1.520374847059184,23.66212343400758,0.36822509765625,1.0477611823204143,0.8786139488220215,-0.8006861099556417,2.5579140075996847,0.038963919433189886,1.718263978210853,-0.6415645839843727,60.15632992327365,-10.445200872620909,0.8396500293888323,12,-0.2470378875732422,-1.5125198364257812,-3.198665142059326,-2.451727867126465,-0.3262748718261754,2,0.027781859574813605,-1.1159299960265918,31.55549049377441,-1.4500097187695016,31.66735649108887,6.217378927517114,31.55082893371582,0.027781859574813605
1947,2005-12-15,31.57879638671875,31.830493927001953,31.355064392089844,31.508878707885746,2847625.0,0.0011822093636544295,-1.5185230091490984,-0.9375431596715552,73.72492494163873,75.65176132009078,-0.15005986732889554,-1.0141742598555368,-2.4039869484323866,-1.5837477156218398,24.937296261649347,0.4754295349121094,1.0649534451238445,0.7993756294250502,-0.7875008129664565,2.386252071816557,0.005937408229296892,1.5928138506208036,-0.6260964886694325,59.090937273308064,-9.882993941587706,0.7934382211957535,12,-0.25869083404541016,-1.5241727828979492,-3.2359538078308105,-2.5029993057250977,-0.2656822204589808,3,0.018597780771453243,-1.1944540747602999,31.541507720947266,-1.1159299960265918,31.55549049377441,-1.4500097187695016,31.66735649108887,0.018597780771453243
1948,2005-12-16,31.56481170654297,31.676677703857425,31.420318603515625,31.57879638671875,4317243.0,-0.0004428503228723901,1.4444565691837137,-0.20001636795156102,85.79136439141733,77.31714418381351,-0.11940350172672964,-0.8758621592352895,-2.379023328358663,-1.5906859942099167,26.289125082489583,0.2563591003418004,1.1082663394830483,0.6779531478881822,-0.8080203583099603,2.1639266540863247,-0.06503360521088908,1.4209399009872534,-0.5418882861774392,44.11743466713739,-28.832796340329566,0.7429867530990707,12,-0.2447061538696289,-1.510188102722168,-3.2103161811828613,-2.738382339477539,0.19110488891601562,4,0.006497351026511833,-1.5185230091490984,31.57879638671875,-1.1944540747602999,31.541507720947266,-1.1159299960265918,31.55549049377441,0.006497351026511833
1949,2005-12-19,31.21056938171387,31.56481170654297,31.15929985046387,31.56015014648437,2268360.0,-0.011222697227611489,1.2597239715362056,24.997408619748537,70.36327929394089,76.70416962283973,0.24528864414317653,-0.42134516654179777,-2.0143862592542874,-1.2685698795273517,27.077102366403068,0.405511856079098,1.044668978486854,0.2463370323181202,-1.1283216516251748,1.6209957162614188,-0.4409923096535273,0.9336663742897677,-0.12304032081742733,7.638555380947415,-61.457854275264616,0.6873293419716487,12,0.1095361709594691,-0.6735248565673864,-2.591557979583744,-2.5169811248779332,0.9741649627685511,0,0.024492268595500022,1.4444565691837137,31.56481170654297,-1.5185230091490984,31.57879638671875,-1.1944540747602999,31.541507720947266,0.024492268595500022
1950,2005-12-20,31.21056938171387,31.43896293640137,31.09870529174805,31.1359920501709,2329505.0,0.0,-3.5625975088879125,-0.21333362432550376,73.45305713058205,76.04919294415899,0.26676545283107345,-0.34776732524072784,-1.9803360711017923,-1.2926866994410524,27.423569526248002,0.3402576446533203,0.9640154156627929,0.18830661773682067,-1.1202442303739168,1.4968574658475582,-0.4659688063185463,0.8425820417921877,0.6199245452880824,15.286393444332152,-55.36828134982325,0.6542754240553686,12,0.25403022766112926,-0.6735248565673864,-2.697597503662113,-2.5169811248779332,0.13051223754882102,1,-0.00567500728916559,1.2597239715362056,31.21056938171387,1.4444565691837137,31.56481170654297,-1.5185230091490984,31.57879638671875,-0.00567500728916559
1951,2005-12-21,31.32243537902832,31.508878707885746,31.22921562194824,31.24785804748535,1868238.0,0.0035842344286096672,-4.000136407038412,0.9999999999999524,48.44953186980843,72.54944696888137,0.18371835694276228,-0.3823205654014856,-2.0493880676204874,-1.428784852375312,27.725810146923756,0.298309326171875,0.9095815668870557,0.23864641189575053,-0.9995433183458786,1.4768361421373832,-0.38044845322506404,0.8577412770165651,0.4934227752685558,30.57304753067723,-36.140557393678534,0.619094865120816,12,0.1421642303466797,-0.7853908538818359,-2.823446273803711,-2.628847122192383,-0.26101875305176137,2,-0.009077347995311347,-3.5625975088879125,31.21056938171387,1.2597239715362056,31.21056938171387,1.4444565691837137,31.56481170654297,-0.009077347995311347
1952,2005-12-22,31.7186279296875,31.72328948974609,31.27582550048828,31.43896293640137,1684160.0,0.012648842462755772,2.096763974048483,3.7499999999999525,60.76696699306628,70.57229159754907,-0.2047808483941509,-0.6936688806691507,-2.3816527371240994,-1.85064965813946,27.956418376089488,0.44746398925780895,0.8521162268777687,0.5583972930908203,-0.6353776557350059,1.752172241916643,-0.03849018132209281,1.1552847675037334,0.0828871673584004,99.25365385907429,33.60777126956074,0.5968874744129119,12,-0.2540283203125,-1.1815834045410156,-2.973766803741455,-3.0250396728515625,-0.037288665771484375,3,-0.015870644899341646,-4.000136407038412,31.32243537902832,-3.5625975088879125,31.21056938171387,1.2597239715362056,31.21056938171387,-0.015870644899341646
1953,2005-12-23,31.44362449645996,31.765239715576172,31.40633583068848,31.73727226257324,1008994.0,-0.008670092345644753,1.0533276590172318,-1.0499982949701625,53.785911104890495,68.03168888480955,0.059693870192823795,-0.3337215009407615,-2.0477544224165243,-1.6044434605363627,28.221780931784878,0.35890388488769176,0.7763459547993214,0.21860485076904368,-0.8807396607145535,1.3179493622526408,-0.3310674049727531,0.7682771065108405,0.34383440447998126,51.74814568929968,-11.359644426010298,0.5496722557417985,12,0.020975112915039062,-0.9065799713134766,-2.698763370513916,-2.7500362396240234,-0.3775482177734375,4,-0.004150613432458594,2.096763974048483,31.7186279296875,-4.000136407038412,31.32243537902832,-3.5625975088879125,31.21056938171387,-0.004150613432458594
1954,2005-12-27,31.299131393432614,31.60210037231445,31.25718116760254,31.448284149169922,1506090.0,-0.004595306849680014,-1.9600039284047917,0.5079308373821274,51.24380590968121,65.55060127216652,0.1636732681680968,-0.06750822889212671,-1.8553496605801527,-1.487126434900496,29.147921217497323,0.3449192047119105,0.6672052107398692,-0.005359649658206678,-0.8418494948431707,0.8311301955267609,-0.4236045722506887,0.41288527293427535,0.474552435323492,30.069880042121707,-30.27573124921776,0.41824492259248325,12,0.16546821594238637,-0.6758565902709925,-2.5542702674865687,-2.605543136596676,-0.512720108032223,1,0.014594181425821251,1.0533276590172318,31.44362449645996,2.096763974048483,31.7186279296875,-4.000136407038412,31.32243537902832,0.014594181425821251
1955,2005-12-28,31.2385368347168,31.47625160217285,31.21056938171387,31.299131393432614,1199079.0,-0.0019359821189327553,-3.5599148866521526,0.40625839205099196,49.3946608882272,62.99705583591695,0.19509627805892293,0.07745245339726381,-1.7330359647805729,-1.4512848351561871,30.080566362892103,0.2656822204589808,0.5642396760292954,-0.11699304580688263,-0.7810973521855367,0.547111260571775,-0.44904519899620965,0.21505910738244438,0.5267028808593714,5.042175738548279,-53.51557413542052,0.33205215318932807,12,0.22606277465819957,-0.587295532226566,-2.4936757087707555,-2.544948577880863,-0.10254478454590199,2,0.03028943112066851,-1.9600039284047917,31.299131393432614,1.0533276590172318,31.44362449645996,2.096763974048483,31.7186279296875,0.03028943112066851
1956,2005-12-29,31.583457946777344,31.8444766998291,31.32243537902832,31.39235115051269,1584398.0,0.01104152585268392,-2.154915939990894,-3.1538606817971484,51.28208552324085,60.503407011650516,-0.16008282462312806,-0.16003704265661156,-1.9906718977822138,-1.8177904513192864,30.504165072762035,0.6059398651123011,0.47260090192098403,0.15451602935791087,-0.17015486570983995,0.4791869244256617,-0.007819418175962767,0.3168514768917845,-0.4847526550292933,58.82383029938295,2.995026175285915,0.16233544753387513,12,-0.11186695098876953,-0.8156900405883789,-2.715078830718994,-2.8898696899414062,-0.5500087738037074,3,-0.0076741542336209445,-3.5599148866521526,31.2385368347168,-1.9600039284047917,31.299131393432614,1.0533276590172318,31.44362449645996,-0.0076741542336209445
1957,2005-12-30,31.21523284912109,31.583457946777344,31.21523284912109,31.57879638671875,1659059.0,-0.011658796141852612,-1.0256437160304501,-1.9024102999151487,42.85718925247484,55.73294310732357,0.16891005253652835,0.2074437061753862,-1.5777611107485896,-1.474924251250993,30.035951696499353,0.36822509765625355,0.38518097187387923,-0.20648441314697763,-0.543823834962943,0.1308550086689877,-0.37515412405496207,-0.03781470223899319,-0.10161212921141782,0.7356702271690352,-49.49245793527979,0.16866971090798308,12,0.256358146667484,-0.44746494293212535,-2.304904460906979,-2.5216445922851527,-0.4008541107177699,4,-0.0049276013377187455,-2.154915939990894,31.583457946777344,-3.5599148866521526,31.2385368347168,-1.9600039284047917,31.299131393432614,-0.0049276013377187455
1958,2006-01-03,31.466930389404297,31.49955749511719,30.97751617431641,31.28514862060547,2889676.0,0.008063292095233932,3.226439568245219,-0.4999999999999951,45.96623926407207,53.0221608817826,-0.10966448081525115,-0.03929339391657294,-1.7693566384978539,-1.7547934512548053,29.241254907779958,0.5220413208007812,0.30745943143287136,0.04078502655029226,-0.29648353604689603,0.37805358914748055,-0.1278492547483019,0.2094193078488864,0.3775463104248047,56.45173000217786,10.92165055812655,0.16863428129859456,1,-0.05593395233154297,-0.699162483215332,-2.231492042541504,-2.7733421325683594,0.060594558715823865,1,0.00681378424455148,-1.0256437160304501,31.21523284912109,-2.154915939990894,31.583457946777344,-3.5599148866521526,31.2385368347168,0.00681378424455148
1959,2006-01-04,31.81184959411621,31.923715591430664,31.536846160888672,31.583457946777344,3731327.0,0.010961323536917256,-1.405790569271553,1.2564056827482006,54.71697318604689,50.94037377683425,-0.4026673084723065,-0.36318644113157816,-2.053584823335271,-2.1237086250812105,28.794684491223965,0.4567852020263672,0.2266984316405143,0.36053438186645437,-0.01294390283328184,0.7340126665661906,0.17379523951658626,0.5472735242163225,-0.8343334197998011,88.17733394344872,44.969593520542944,0.18673914234986855,1,-0.3612337112426758,-1.0044622421264648,-2.576411247253418,-3.1182613372802734,0.5546665191650391,2,-0.02344325542038339,3.226439568245219,31.466930389404297,-1.0256437160304501,31.21523284912109,-2.154915939990894,31.583457946777344,-0.02344325542038339
1960,2006-01-05,31.73261070251465,32.058887481689446,31.51820182800293,31.81184959411621,3187461.0,-0.0024908608777094443,-1.1284463599230858,-0.34694303633615325,53.43380955351189,51.494182408356856,-0.2699807020674534,-0.2594376820974986,-1.9230914473826317,-2.063067314790139,28.06624210797625,0.5406856536865163,0.11469590327757828,0.25729093551635884,-0.12402029966126449,0.6386021706939822,0.06663531792754895,0.44794655310516873,-0.7550945281982386,69.8274980156984,27.57544387308009,0.19065561758881133,1,-0.21440887451171875,-0.7947130203247106,-2.4971723556518555,-3.039022445678711,0.38220787048340554,3,-0.029817887534834164,-1.405790569271553,31.81184959411621,3.226439568245219,31.466930389404297,-1.0256437160304501,31.21523284912109,-0.029817887534834164
1961,2006-01-06,31.94235992431641,32.06821060180664,31.807188034057614,31.84913825988769,1310427.0,0.006609894904901159,-1.9473740887112494,-1.1764635085693176,56.15140143725907,50.98134179104495,-0.4275023978567276,-0.4380492353727554,-2.063817094339125,-2.2904576440964703,28.075183294483846,0.3355998992919922,0.08600593954989577,0.4330142974853537,0.012478147134483919,0.8535504478362235,0.2227462223099188,0.6432823726607886,-0.9215888977050781,88.46141739443716,46.342519260912496,0.21026807517543541,1,-0.41949653625488637,-0.8716201782226598,-2.706921577453617,-3.2487716674804723,0.09321975708007457,4,-0.025244467724241493,-1.1284463599230858,31.73261070251465,-1.405790569271553,31.81184959411621,3.226439568245219,31.466930389404297,-0.025244467724241493
1962,2006-01-09,32.296600341796875,32.49702835083008,31.709306716918945,31.709306716918945,2391937.0,0.011089988915026883,-1.6825478790949333,6.299969309462435,61.10323951080322,51.794378280590806,-0.7723571815723318,-0.7716480235765495,-2.3256132203027846,-2.6595652838347377,27.893969622400515,0.7877216339111328,0.06172618090121773,0.7490339279174805,0.20033740522461585,1.297730450610345,0.47468566657104816,1.0233821892639128,-1.2129829406738253,86.80971352970266,43.087042375913896,0.2743482613464318,1,-0.5593280792236328,-0.6688632965087891,-2.8211164474487305,-3.372288703918457,0.20508956909179688,0,-0.03911096386168311,-1.9473740887112494,31.94235992431641,-1.1284463599230858,31.73261070251465,-1.405790569271553,31.81184959411621,-0.03911096386168311
1963,2006-01-10,32.198719024658196,32.29193878173828,31.8724422454834,32.04490280151367,2279516.0,-0.003030700324578861,1.4657720077133505,0.261906849706559,66.25768911890414,53.46258752606002,-0.621454192452557,-0.6563933227153385,-2.10867365517435,-2.5770480340014217,27.702962938303187,0.42415809631347656,0.10055874974744938,0.6187581062316809,-0.002458594930551783,1.2399748073939136,0.30814975565056457,0.9293664568127973,-1.0020287475585832,69.52377983074324,20.359444098420767,0.3106083505811168,1,-0.46144676208495383,-0.5453462600707937,-2.3072333335876394,-2.9015207290649343,0.19576644897460938,1,-0.04299364472216205,-1.6825478790949333,32.296600341796875,-1.9473740887112494,31.94235992431641,-1.1284463599230858,31.73261070251465,-0.04299364472216205
1964,2006-01-11,32.61821746826172,32.62753677368164,32.114818572998054,32.18473434448242,2020134.0,0.013028420269833196,1.2680537626243136,2.81818858191571,70.35043493462871,55.791006864549075,-0.9321929674882128,-1.0550986027443798,-2.421318760623251,-3.0085108054500758,27.49636487406087,0.5127182006835866,0.09958109226769807,0.9907135009765611,0.21500258781055948,1.7664244141425662,0.6028580443935567,1.3785689575595619,-1.3175001452636685,99.15991960262099,43.82200865400486,0.3878554565830023,1,-0.8156909942626953,-0.8995904922485352,-2.6707983016967773,-3.279068946838379,-0.3262786865234375,2,-0.033438139935233036,1.4657720077133505,32.198719024658196,-1.6825478790949333,32.296600341796875,-1.9473740887112494,31.94235992431641,-0.033438139935233036
1965,2006-01-12,32.310585021972656,32.52499389648437,32.203380584716804,32.44109344482422,1672146.0,-0.009431307722084892,1.1562404092071685,-0.301069212830554,63.520415220217714,57.150821275324276,-0.5101455495760554,-0.7251760098953888,-2.011510376907829,-2.7150507157290633,27.5357700131608,0.41483688354491477,0.12731816931278317,0.6453263282775872,-0.1870590390035929,1.4777116955587672,0.22913364463699537,1.061519011918179,-0.8771857539062466,65.48231574705505,6.722165238204184,0.4161926836405901,1,-0.5080585479736328,-0.5919580459594727,-2.2967453002929688,-2.9714365005493164,-0.6945018768310547,3,0.0017310454536976216,1.2680537626243136,32.61821746826172,1.4657720077133505,32.198719024658196,-1.6825478790949333,32.296600341796875,0.0017310454536976216
1966,2006-01-13,32.41778945922852,32.534317016601555,32.296600341796875,32.39914321899414,1285969.0,0.003317935505747105,-1.1250127877237217,-0.14287384543440496,60.3878062963547,59.09866761353315,-0.5437333617788447,-0.804618822271344,-2.0034194152843554,-2.8303661934816517,27.543546839396626,0.2377166748046804,0.17933516441462416,0.7087166786193926,-0.1861464881013788,1.6035798453401675,0.2612850952590051,1.15614826197978,-0.8649764406005893,77.15743316085715,22.547874747550466,0.44743158336038735,1,-0.6152629852294993,-0.6991624832153391,-2.3165550231933665,-3.0716495513916087,-0.5733127593994212,4,-0.009345821886205807,1.1562404092071685,32.310585021972656,1.2680537626243136,32.61821746826172,1.4657720077133505,32.198719024658196,-0.009345821886205807
1967,2006-01-17,32.166091918945305,32.394485473632805,32.05422592163086,32.245330810546875,2824026.0,-0.007764179621185252,-1.2461534587393452,-4.249590834695979,60.8089297424273,60.74785544446151,-0.15977404845914123,-0.5340475165875276,-1.659062820864257,-2.5895908362100393,27.417470300737513,0.36356353759766336,0.24115974824411524,0.42765436172484783,-0.4875222580849794,1.3428309815346786,-0.029933948180065784,0.8852426716297614,-0.5058065248120016,38.8891274530349,-15.418033879647126,0.45758830990491534,1,-0.09322261810302024,-0.36356544494628196,-2.064857482910149,-2.8199520111083913,-0.12118911743163352,1,-0.004057447758269661,-1.1250127877237217,32.41778945922852,1.1562404092071685,32.310585021972656,1.2680537626243136,32.61821746826172,-0.004057447758269661
1968,2006-01-18,31.76989936828613,32.511009216308594,31.76989936828613,32.166091918945305,3335710.0,-0.012317086939175992,-2.7411599324087716,4.999975929134881,56.549919591535556,60.95151615618248,0.31727949518647236,-0.12827947435463116,-1.188381717990115,-2.2047257470463926,27.000398795373165,0.7411098480224645,0.26810322532764275,0.021207427978513493,-0.8903666909530905,0.932781546910121,-0.43457963148729206,0.4769944874443155,-0.012888836197991083,0.0,-55.00299436672005,0.45578705946580345,1,0.3029699325561559,0.03262710571289418,-1.6453599929809535,-2.4004545211791957,0.17712211608887074,2,0.023034084373998454,-1.2461534587393452,32.166091918945305,-1.1250127877237217,32.41778945922852,1.1562404092071685,32.310585021972656,0.023034084373998454
1969,2006-01-19,31.974987030029297,32.096176147460945,31.508878707885746,31.83515548706055,2138776.0,0.006455407974879979,2.073168053975192,-0.35293834459052276,59.850368847983866,61.66446718890158,0.15395665505469225,-0.28792460542382514,-1.3237771583631712,-2.4191702036553764,26.956662578495916,0.5872974395751989,0.35735504775529137,0.18807420730590962,-0.6920587838966554,1.0682071985084747,-0.25199228829536935,0.6281407029071921,0.6525497436523438,45.45454545454558,-15.212659287039038,0.44006649560128236,1,0.09322071075439453,-0.17246055603027344,-1.6010799407958984,-2.6055421829223633,0.30297088623047586,3,0.013119581353060017,-2.7411599324087716,31.76989936828613,-1.2461534587393452,32.166091918945305,-1.1250127877237217,32.41778945922852,0.013119581353060017
1970,2006-01-20,31.033449172973636,31.97964859008789,31.024126052856445,31.974987030029297,3218570.0,-0.029446074713694648,1.0098049245273557,-6.73337243561778,43.65589599966569,60.27607769583565,1.1017494939370245,0.6742316958496843,-0.31513883308581825,-1.4866796253041166,26.671614104598333,0.9555225372314453,0.40277333724658604,-0.7446076393127399,-1.6522916814362993,0.1630764028108196,-1.1984496603745178,-0.29076561825095837,1.5717144393920854,0.6173470998707822,-57.792802237946134,0.4538420210617802,1,0.7923822402954066,0.7690773010253871,-0.5698161125183141,-1.6383686065673864,0.8483161926269496,4,0.04055268242179921,2.073168053975192,31.974987030029297,-2.7411599324087716,31.76989936828613,-1.2461534587393452,32.166091918945305,0.04055268242179921
1971,2006-01-23,31.03811073303223,31.21989250183105,30.893617630004886,31.04743385314941,1880896.0,0.00015021082679567144,-1.1874936061381118,0.009902013017655267,47.76993890223841,58.79459985043956,1.0676007469779556,0.6821513371621357,-0.24435013302217,-1.4953923913257121,26.303855627854567,0.32627487182616477,0.3953363791836537,-0.7257298469543407,-1.6715646279077667,0.22010493399908881,-1.1986472374310573,-0.25281245647762773,1.50381137695312,8.9337118018253,-54.426683819214446,0.4729173904767142,1,0.7224664688110316,0.7224664688110316,-0.40318346023559926,-1.6430301666259801,1.0347576141357386,0,0.01862137863611224,1.0098049245273557,31.033449172973636,2.073168053975192,31.974987030029297,-2.7411599324087716,31.76989936828613,0.01862137863611224
1972,2006-01-24,31.21523284912109,31.415658950805664,31.07539939880371,31.14065361022949,2088788.0,0.005706601075443629,-2.3181864682633098,-7.999386252051923,46.770345584427375,56.62933945771992,0.8056814533676508,0.4905323023175079,-0.34391086068251653,-1.6569708485327759,25.59215538777192,0.37754821777343395,0.4017887504230835,-0.5234379768371618,-1.5006113692353473,0.4537354155610238,-1.0120246730362545,-0.03485128063806897,1.227790992065433,19.884808468133837,-42.517455334165476,0.48858669619909345,1,0.5453443527221715,0.5453443527221715,-0.5535039901733363,-1.8061685562133754,0.6572093963623082,1,0.020158230238084718,-1.1874936061381118,31.03811073303223,1.0098049245273557,31.033449172973636,2.073168053975192,31.974987030029297,0.020158230238084718
1973,2006-01-25,31.31311416625977,31.42964172363281,31.173282623291016,31.33175849914551,1870383.0,0.003135690757515297,1.3912892636973846,-0.24999360630162912,43.1673073053718,53.608991943358035,0.6358305213461044,0.40303602172191333,-0.396806129049299,-1.7431214137735864,24.78822463422053,0.2563591003417933,0.3834719667551063,-0.419031143188473,-1.4061925944000286,0.5681303080230862,-0.9126118687942544,0.0745495824173048,1.0369453022558552,34.88366929056417,-23.256139379803493,0.49358072560577926,1,0.4008531570434535,0.44746303558349254,-0.6257495880126989,-1.878414154052738,0.4055137634277308,2,0.023370036955392193,-2.3181864682633098,31.21523284912109,-1.1874936061381118,31.03811073303223,1.0098049245273557,31.033449172973636,0.023370036955392193
1974,2006-01-26,31.755916595458984,31.90973281860352,31.462268829345703,31.532184600830078,1633957.0,0.01414111757930292,-1.4615449184731482,-12.0,50.29036622883206,52.13898649987075,0.0646455847544658,-0.003995425616974302,-0.7825390463631621,-2.1578795010066827,24.662010088412956,0.59661865234375,0.32297661311327985,0.0009320259094245387,-0.964954325434789,0.9668183772536381,-0.482011149762684,0.4838752015815331,0.5067563627459961,79.39911449561193,21.79844816746658,0.48294317567210754,1,-0.04194927215576172,0.004660606384277344,-1.068552017211914,-2.321216583251953,0.1305103302001953,3,0.006017930181342779,1.3912892636973846,31.31311416625977,-2.3181864682633098,31.21523284912109,-1.1874936061381118,31.03811073303223,0.006017930181342779
1975,2006-01-27,32.18473434448242,32.263973236083984,31.755916595458984,31.81184959411621,1590834.0,0.01350355445525886,-1.0961561918402196,1.6666581415174766,52.86341746127167,51.30294329597263,-0.42901719090986035,-0.3776543824748586,-1.1566927765456292,-2.555428081592865,24.857186823281364,0.508056640625,0.2598185186214934,0.3824398994445808,-0.5695276174164974,1.3344074163056625,-0.09354385898596007,0.8584236578751216,-1.2911167144775355,94.21764020594019,38.84678502798181,0.4759837584305402,1,-0.4824209213256836,-0.42415714263916016,-1.2561593055725098,-2.7500343322753906,-0.5453433990478516,4,0.0028965151857260896,-1.4615449184731482,31.755916595458984,1.3912892636973846,31.31311416625977,-2.3181864682633098,31.21523284912109,0.0028965151857260896
1976,2006-01-30,31.34108161926269,32.27795791625977,31.28980827331543,32.27795791625977,2764812.0,-0.026212822395545454,1.109455957230644,-2.512509015391412,39.88155999862657,48.97767999110589,0.27473404646653776,0.47106060968804897,-0.2569846491623444,-1.6942487371510246,24.099987005059276,0.988149642944343,0.1108438541941581,-0.4490940093994169,-1.4187972489727336,0.5206092301738998,-0.9339456291860735,0.03575761038724323,-0.4200568771362221,22.09308042830341,-28.09057773585947,0.484851619786659,1,0.3612318038940465,0.41949558258056996,-0.3402595520019496,-1.9063816070556605,0.5826339721679723,0,0.017251598170931803,-1.0961561918402196,32.18473434448242,-1.4615449184731482,31.755916595458984,1.3912892636973846,31.31311416625977,0.017251598170931803
1977,2006-01-31,31.06141662597656,31.788543701171875,30.958871841430664,31.48557472229004,3886870.0,-0.008923271911402297,-1.6370280109242907,0.4527365007237467,38.403047741150594,46.96136089661867,0.426022794633397,0.7785266988973056,0.08160047085822697,-1.409073621231773,23.373329579864844,0.8296718597412109,-0.0072200411550937815,-0.7210681915283246,-1.7121747802737097,0.2700383972170606,-1.216621485901019,-0.22551489715563022,1.2165412902832138,7.773926698390767,-38.31249195189167,0.495553294372693,1,0.5243711471557724,0.6991605758667028,-0.06059455871581676,-1.6267166137695277,0.797042846679691,1,0.03256296174030693,1.109455957230644,31.34108161926269,-1.0961561918402196,32.18473434448242,-1.4615449184731482,31.755916595458984,0.03256296174030693
1978,2006-02-01,31.681339263916016,31.681339263916016,30.96819305419922,30.96819305419922,2579232.0,0.019957964100742798,1.0,-1.6813216956484451,40.821898559812766,44.847086420155215,-0.23220166826545352,0.1849743668814554,-0.4763931705481035,-2.0082896624606263,23.234045270289975,0.7131462097167969,-0.11037455725415057,-0.11186599731445312,-1.0931911541521941,0.8694591595232843,-0.6025285757333236,0.3787965811044174,0.5966186523437571,54.770301671098245,14.76127638102519,0.4906625784188688,2,-0.0955514907836843,0.0792379379272461,-0.6805171966552734,-2.2466392517089844,-0.018644332885742188,2,0.006032036082042946,-1.6370280109242907,31.06141662597656,1.109455957230644,31.34108161926269,-1.0961561918402196,32.18473434448242,0.006032036082042946
1979,2006-02-02,31.066076278686523,31.462268829345703,30.87031173706055,31.462268829345703,2194343.0,-0.019420359098589524,1.9882292905319026,-0.5555558527283134,38.50127714438485,44.27435099179068,0.26884572558201114,0.7815728266966993,0.186962255396665,-1.3798553125543904,22.39112017116446,0.8110275268554652,-0.22062429476875778,-0.6898403167724609,-1.7234650685494444,0.3437844350045225,-1.2066526926609527,-0.17302794088396922,1.1854999160766653,13.907226440762194,-21.934466293793406,0.5168123758884926,2,0.5080585479736399,0.6828479766845703,-0.06525421142578125,-1.6313762664794922,0.4800910949707067,3,0.021005280652345304,1.0,31.681339263916016,-1.6370280109242907,31.06141662597656,1.109455957230644,31.34108161926269,0.021005280652345304
1980,2006-02-03,30.78641128540039,31.11734962463379,30.716495513916016,30.94955062866211,2081493.0,-0.009002263136719368,-1.6461559769333434,0.4117678209504186,35.3923066202852,42.899058516018094,0.5696924772302516,1.0400397181884173,0.49998971499984535,-1.0830785301725143,21.401761655526645,0.40085411071777344,-0.3008378760231025,-0.9221953392028794,-2.043232295286245,0.19884161688048607,-1.4827138172445657,-0.3616768611611967,1.4099143310546935,4.4775827698080555,-25.058215050794043,0.5605184780416835,2,0.7108154296875036,0.8856048583984375,0.2575259208679199,-1.3517112731933594,0.7178058624267578,4,0.03573055755220289,1.9882292905319026,31.066076278686523,1.0,31.681339263916016,-1.6370280109242907,31.06141662597656,0.03573055755220289
1981,2006-02-06,31.1359920501709,31.15929985046387,30.81437873840332,30.94488906860352,2915635.0,0.011355034580996737,1.9019280607864122,-1.1714095309357684,40.93517565217281,42.25070630132315,0.26312692053229014,0.6608316117078061,0.18716904928853495,-1.418848364730387,20.313547002735007,0.3728885650634801,-0.41261658123536904,-0.5322961807250977,-1.6757142981625535,0.6111219367123581,-1.104005239443822,0.039412877993630246,0.9715437601318442,39.130380634164915,10.332499772239498,0.571709058718727,2,0.36123466491699574,0.5360240936279297,-0.07807159423828125,-1.7012920379638672,0.3635654449462926,0,0.016167748708713736,-1.6461559769333434,30.78641128540039,1.9882292905319026,31.066076278686523,1.0,31.681339263916016,0.016167748708713736
1982,2006-02-07,31.033449172973636,31.43896293640137,30.427509307861328,30.716495513916016,1760323.0,-0.0032933871845813867,-1.2604182873365113,1.6585490004292212,43.16608671950505,42.25057068067128,0.37679618438160745,0.6997677437416208,0.32288283029523157,-1.3002713563335142,18.800379003199588,1.0114536285400426,-0.38008216574281306,-0.5716814994811976,-1.7084952078316356,0.5651322088692403,-1.1400883536564201,-0.0032746453059786518,0.9906242195459036,48.327116622653044,15.230242684130111,0.5684068541752197,2,0.31928443908691406,0.494073867797848,0.08623027801513317,-1.591757774353031,0.6898403167724538,1,0.028687317787168265,1.9019280607864122,31.1359920501709,-1.6461559769333434,30.78641128540039,1.9882292905319026,31.066076278686523,0.028687317787168265
1983,2006-02-08,30.81437873840332,30.99616050720215,30.12454032897949,30.12454032897949,2235106.0,-0.007059171326695424,-1.527027101754603,2.1764645704829113,39.25797434665313,41.024749360429176,0.5785185608217382,0.8535723736604552,0.5746148513350917,-1.0618124707013408,17.38151320621531,0.9089088439941477,-0.37439425888488387,-0.7215349197387688,-1.8746325577757972,0.4315627182982631,-1.2980837387572848,-0.14498610072025286,1.0819695273435634,51.567893577432386,19.20659058368591,0.5765488190185157,2,0.3868703842163086,0.5616598129272461,0.3053007125854492,-1.3726873397827148,1.4635791778564524,2,0.0338829071686495,-1.2604182873365113,31.033449172973636,1.9019280607864122,31.1359920501709,-1.6461559769333434,30.78641128540039,0.0338829071686495
1984,2006-02-09,31.52752494812012,31.87710380554199,31.45760726928711,31.74193382263184,3266198.0,0.023143293453066427,-1.3684029161236846,-0.3108102877176668,54.774791912283526,41.2371242994305,-0.19046102971486079,0.057471166054664735,-0.0827847887194686,-1.7472819928615202,14.974858265040158,1.0627250671386683,-0.3586324429501886,0.046145915985110975,-0.9885135090791515,1.0808053410493699,-0.47118379654702025,0.5634756285172422,-1.402984619140632,80.05328411228014,41.87234954925479,0.5173297125321301,2,-0.32627582550049183,-0.15148639678955433,-0.43814277648926137,-2.0858335494995153,0.6572093963623011,3,0.004287364235936009,-1.527027101754603,30.81437873840332,-1.2604182873365113,31.033449172973636,1.9019280607864122,31.1359920501709,0.004287364235936009
1985,2006-02-10,32.36651611328125,32.60889434814453,32.08685302734375,32.114818572998054,5499158.0,0.02661138692433762,-2.3939709584216855,-1.173913817030177,61.05507737016054,43.58973734071205,-1.1185860048374607,-0.8191111933352033,-0.8715095499672643,-2.548971346031429,12.81428523933117,1.0813694000244105,-0.3113213886158981,0.882340526580812,-0.16201263635046104,1.9266936895120885,0.36016394511517547,1.4045171080464485,-2.2419757843017614,90.2438125567651,46.36546293662496,0.522176581465638,2,-0.9997987747192383,-0.9904775619506836,-1.2375144958496094,-2.8852052688598633,0.01398468017578125,4,-0.025345599036758815,-1.3684029161236846,31.52752494812012,-1.527027101754603,30.81437873840332,-1.2604182873365113,31.033449172973636,-0.025345599036758815
1986,2006-02-13,32.114818572998054,32.254650115966804,31.998292922973636,32.16143035888672,2311698.0,-0.007776479229406941,1.2000065473948516,-0.18518967581574214,57.39462654817094,45.69991276371431,-0.8332129648330984,-0.6232285096917067,-0.5681281996369805,-2.256963583430732,10.46897755596516,0.36822319030761363,-0.33397272687100354,0.645791530609138,-0.3491626241332568,1.6407456853515328,0.14831445323794057,1.1432686079803354,-1.8909040832519644,80.11250524945194,31.827712058181405,0.49747707737119723,2,-0.7481012344360423,-0.7387800216674876,-0.8867688179016184,-2.5659217834472763,0.2983093261718679,0,-0.019013074097958493,-2.3939709584216855,32.36651611328125,-1.3684029161236846,31.52752494812012,-1.527027101754603,30.81437873840332,-0.019013074097958493
1987,2006-02-14,32.035579681396484,32.16143035888672,31.7186279296875,32.15210723876953,2833251.0,-0.0024673622683391017,5.551601523917031,2.499959080121504,55.95694917642556,47.38158505444906,-0.6719162146299738,-0.5842219619481241,-0.4771810273028194,-2.1347867309380746,8.586612196061127,0.44280242919921875,-0.4085581745520699,0.5730782508850112,-0.40418066391229246,1.5503371656823184,0.08444879348635936,1.061707708283663,-1.7162659973144585,76.9229883371964,25.830053782253927,0.48862945739865277,2,-0.6688623428344727,-0.659541130065918,-0.7387781143188477,-2.4820213317871094,0.2656822204589844,1,-0.01673208949581051,1.2000065473948516,32.114818572998054,-2.3939709584216855,32.36651611328125,-1.3684029161236846,31.52752494812012,-0.01673208949581051
1988,2006-02-15,32.50168991088867,32.59024810791016,31.81184959411621,31.8211727142334,2256989.0,0.014549767293983606,-1.2266568093342958,-5.839967918289848,56.125584828853356,49.339841463834446,-1.128048547361228,-1.0463438813175472,-0.9265263281302154,-2.5627760593836797,7.626039243857308,0.7783985137939524,-0.3352549628871415,1.0025989532470696,-0.07297281849549364,2.0781707249896293,0.4648130673757862,1.5403848391183494,-2.0907930002441475,90.68829667034456,41.39235147048724,0.5377858858712802,2,-1.1349725723266602,-1.1256513595581055,-0.8191852569580078,-2.733722686767578,-0.43347930908203125,2,-0.023949536878751787,5.551601523917031,32.035579681396484,1.2000065473948516,32.114818572998054,-2.3939709584216855,32.36651611328125,-0.023949536878751787
1989,2006-02-16,32.394485473632805,32.52499389648437,32.25931167602539,32.27795791625977,2641450.0,-0.003298426560274015,-2.4544552736650616,0.1712338173756122,51.81894026756957,51.16502298019938,-0.9080879834842683,-0.9550670576279856,-0.8012030915004331,-2.4235666036350416,7.2931778919035155,0.26568222045897727,-0.22482197490862177,0.8744195938110266,-0.25523008100889655,2.00406926863095,0.3095947564010615,1.4392444312209882,-1.8956686654882802,75.9163245892921,30.968281644664003,0.564824837409962,2,-1.0277681350707937,-1.018446922302239,-0.6991629600524831,-2.6265182495117116,-0.2983093261718608,3,-0.0035971417872303624,-1.2266568093342958,32.50168991088867,5.551601523917031,32.035579681396484,1.2000065473948516,32.114818572998054,-0.0035971417872303624
1990,2006-02-17,32.29193878173828,32.464401245117195,32.18473434448242,32.254650115966804,1418771.0,-0.003165560137634915,-2.1579332773363427,0.31999869054242086,59.46193403257947,53.22355168913346,-0.636453520498943,-0.7941181537746864,-0.6795524677608071,-2.28720239813741,7.989291725855821,0.27966690063477273,-0.16970000231425786,0.7089484214782722,-0.44647968279709715,1.864376525753638,0.1312343693405893,1.286662473615955,-1.7087188719937565,65.7753074532797,17.195336834628648,0.5777140521376833,2,-0.9252214431762695,-0.9252214431762695,-0.5313620567321777,-2.4587173461914062,-0.3216133117675781,4,-0.003319851371590188,-2.4544552736650616,32.394485473632805,-1.2266568093342958,32.50168991088867,5.551601523917031,32.035579681396484,-0.003319851371590188
1991,2006-02-21,31.6160831451416,32.29193878173828,31.60210037231445,32.29193878173828,2215582.0,-0.020929546570888746,1.041377986865844,-18.124961636832097,55.11606116508376,54.5513266275311,0.12814005290183772,-0.07667321052153397,0.007646922814430468,-1.5797763728815006,8.246301898215835,0.6898384094238317,-0.06044256260565817,0.004194164276121626,-1.122404415847143,1.1307927443993897,-0.5591051257855142,0.5674934543377539,-0.9518362578610748,1.4150488154205352,-50.165053559690406,0.5632992900616338,2,-0.24936580657958984,-0.24936580657958984,0.14449357986450195,-1.7595558166503906,0.6478900909423828,1,0.024178126202609507,-2.1579332773363427,32.29193878173828,-2.4544552736650616,32.394485473632805,-1.2266568093342958,32.50168991088867,0.024178126202609507
1992,2006-02-22,31.8444766998291,32.096176147460945,31.61142349243164,31.620744705200195,1723421.0,0.007223967423130917,-3.000031477721701,-0.33103518342397054,51.62186813207651,55.925092603689244,0.030049181914428402,-0.2693162955147166,-0.2152303011780745,-1.7707087451832564,8.499055825987414,0.484752655029304,0.10968628363472988,0.20112552642822124,-0.9139179499462031,1.316169002802642,-0.35639621175899094,0.7586472646154334,-1.1024439141140157,24.528349231963094,-25.54740413942525,0.5575217381872106,2,0.18877410888671875,-0.47775936126708984,-0.08389997482299805,-1.8271427154541016,0.4661083221435547,2,0.017857137509308618,1.041377986865844,31.6160831451416,-2.1579332773363427,32.29193878173828,-2.4544552736650616,32.394485473632805,0.017857137509308618
1993,2006-02-23,32.04490280151367,32.08219146728516,31.672016143798828,31.672016143798828,1831122.0,0.00629390470359481,-1.2000000000000381,1.6666666666666667,60.60605684841676,56.57301092992627,0.025176766150522667,-0.4343784514981017,-0.4082984230984721,-1.930044005303877,8.736527156900634,0.41017532348633523,0.23274329213419165,0.3649621963500991,-0.752477620118988,1.4824020128191826,-0.19375771188444446,0.9236821045846426,-1.2281955533014077,47.97979589221777,-6.395459400789264,0.5587199082345419,2,0.06059455871582031,-0.6781854629516602,-0.10720491409301758,-2.027568817138672,-0.069915771484375,3,0.007999996190648062,-3.000031477721701,31.8444766998291,1.041377986865844,31.6160831451416,-2.1579332773363427,32.29193878173828,0.007999996190648062
1994,2006-02-24,31.947021484375,32.156768798828125,31.91439247131348,32.06821060180664,1690811.0,-0.0030545050407844165,-1.5999468041575207,-0.32500255754475704,63.0915007030969,56.79928018914142,0.21101159563762195,-0.3388172918071817,-0.3078014162496743,-1.809532199533649,8.109813139189601,0.24237632751464488,0.35322275935589786,0.2575256347656243,-0.8659018812064616,1.3809531507377137,-0.30418812322042044,0.819239392751669,-1.0586267521654449,40.00008847717502,-19.83233285312813,0.5617137579860446,2,0.1491527557373047,-0.5803041458129883,-0.009323596954345703,-1.9296875,0.6805152893066406,4,0.003793440258301084,-1.2000000000000381,32.04490280151367,-3.000031477721701,31.8444766998291,1.041377986865844,31.6160831451416,0.003793440258301084
1995,2006-02-27,32.27795791625977,32.287277221679695,31.87710380554199,31.928375244140625,1593838.0,0.01035891349203344,1.2278637065276792,-2.8846044886525184,62.93560403918546,57.414944354809705,-0.14953285311730724,-0.6982090955259324,-0.6286163911215681,-2.1160561125934763,6.9471483637274805,0.41017341613770597,0.5377895799676118,0.583800888061532,-0.5490127006979222,1.7166144768209897,0.017394093681801337,1.150207682441259,-1.3207431994128171,97.97331298351658,34.05483635542205,0.5664067943797286,2,-0.18178367614746804,-0.911240577697761,-0.3425908088684153,-1.8248128890991282,0.6758537292480327,0,-0.0056317617511749685,-1.5999468041575207,31.947021484375,-1.2000000000000381,32.04490280151367,-3.000031477721701,31.8444766998291,-0.0056317617511749685
1996,2006-02-28,31.881765365600586,32.28261947631836,31.881765365600586,32.16143035888672,2530531.0,-0.012274399504672795,-1.8666734867860189,-0.7999967263560908,59.009896336823815,57.75416070596506,0.2348181891935397,-0.2734530515123552,-0.226246717458217,-1.7007073065791403,6.742733532868901,0.40085411071777344,0.5674783746231178,0.1605741500854485,-0.9625262743375771,1.2836745745084706,-0.4009760621260625,0.7221243622969595,-0.8584834635017273,40.00005644264539,-24.82110746471372,0.5615502122115111,2,0.21440887451171875,-0.5150480270385742,-0.06758642196655273,-1.4286203384399414,1.608072280883782,1,0.0027777666435520043,1.2278637065276792,32.27795791625977,-1.5999468041575207,31.947021484375,-1.2000000000000381,32.04490280151367,0.0027777666435520043
1997,2006-03-01,32.07286834716797,32.27795791625977,31.93303680419922,31.998292922973636,1579892.0,0.00599411542541417,-2.363645663799186,-0.26665984654730185,63.446195531894304,58.56756189519183,0.05538520105613287,-0.40569558829646724,-0.4100266928491223,-1.86904112686819,7.164455920890267,0.3961925506591868,0.48713550142599615,0.3011045455932617,-0.7874634894222083,1.3896725806087282,-0.2431794719144733,0.8453885631009967,-0.9861619472272842,65.15156212217896,-1.2904473556507838,0.5442840175077337,3,-0.009321212768561793,-0.706151008605957,-0.31229114532470703,-1.6197233200073242,1.631378173828118,2,0.005958459556763884,-1.8666734867860189,31.881765365600586,1.2278637065276792,32.27795791625977,-1.5999468041575207,31.947021484375,0.005958459556763884
1998,2006-03-02,31.8724422454834,32.10083770751953,31.81184959411621,32.002952575683594,2513582.0,-0.006249085660661513,-1.2963299762808709,-1.7500447581780418,54.138672867337036,58.825309961832666,0.1756357460894975,-0.2004980972514545,-0.20400473226085225,-1.6507990974002986,7.517730114181581,0.2889881134033203,0.4436708017562019,0.09112329483032156,-0.9974576527341483,1.1797042423947914,-0.45316717895191516,0.6354137686125583,-0.7248483276145592,12.744873847091814,-49.82835073203702,0.5442904737822355,3,0.16080856323242188,-0.5057249069213867,-0.11186504364013672,-1.419297218322754,1.8690929412841797,3,0.013746758817998916,-2.363645663799186,32.07286834716797,-1.8666734867860189,31.881765365600586,1.2278637065276792,32.27795791625977,0.013746758817998916
1999,2006-03-03,31.7186279296875,31.905071258544922,31.63939094543457,31.755916595458984,1434003.0,-0.004825934411025412,-1.7143107681515257,0.2857142857142857,40.69614567127554,56.74022236613224,0.24976285203206317,0.004964921990062265,-0.03484648274319824,-1.4782450883754734,7.895084052728318,0.26568031311035156,0.41133052137918824,-0.09531860351562571,-1.131491437970773,0.9408542309395251,-0.6134050207432011,0.4227678137119497,-0.5125819946076327,12.230076042381056,-44.907969025897444,0.5180864172275746,3,0.2283916473388672,-0.3519105911254883,0.018644332885742188,-1.2654829025268555,1.589427947998054,4,0.008082288455543596,-1.2963299762808709,31.8724422454834,-2.363645663799186,32.07286834716797,-1.8666734867860189,31.881765365600586,0.008082288455543596
2000,2006-03-06,31.88642692565918,32.26863479614258,31.77922248840332,31.85845947265625,1930241.0,0.005290235010910527,-4.250038363563822,-0.7500255754475703,46.639251459309605,55.798354621046215,0.020554315310572946,-0.08031606889709053,-0.18503534732523264,-1.6145282224710655,8.111092834153139,0.5500068664550781,0.34264589990281635,0.017479610443114524,-0.8988954196528738,0.9338546405391064,-0.44070790460487785,0.47566712549111045,-0.6242670540567268,38.40563164777293,-15.172530645064363,0.4581875150479954,3,0.06292343139648793,-0.519709587097168,-0.1491546630859375,-1.4332818984985352,0.8483142852783203,0,0.023242172907936842,-1.7143107681515257,31.7186279296875,-1.2963299762808709,31.8724422454834,-2.363645663799186,32.07286834716797,0.023242172907936842
2001,2006-03-07,31.63939094543457,31.90973281860352,31.532184600830078,31.76989936828613,1889263.0,-0.007747371030330741,-1.1891859011933539,-4.666439337106877,44.44448604869732,55.00086772289297,0.3031205648951669,0.21751930458515645,0.07349694018135722,-1.3337438302706737,8.247091876268406,0.37754821777344105,0.30345661929762713,-0.2547263145446763,-1.1120885316702172,0.602635902580861,-0.6834074231074467,0.1739547940180941,-0.3233616947704334,14.375191815856642,-34.75255658974396,0.4286811085627695,3,0.27033996582031605,-0.2726736068725586,0.09205436706542969,-0.7038249969482422,1.0720462799072337,1,0.0415438053893038,-4.250038363563822,31.88642692565918,-1.7143107681515257,31.7186279296875,-1.2963299762808709,31.8724422454834,0.0415438053893038
2002,2006-03-08,31.923715591430664,31.96100425720215,31.55082893371582,31.64405059814453,1269235.0,0.008986413375859259,1.3157894736842106,-2.1428884601894658,41.460038249108486,52.87353232296982,0.03488670506890301,0.0034898512273429105,-0.2085629165412186,-1.5745840225196233,7.704003420499893,0.4101753234863281,0.22753470851477076,-0.014914989471435547,-0.770536748704636,0.7407067697617649,-0.3927258690880393,0.36289589014516466,-0.5559717368673098,53.164625808055696,8.910081394241779,0.37781087961660026,3,-0.013984680175777697,-0.5569982528686523,-0.19227027893066406,-0.9881496429443359,0.7411098480224609,2,0.04905826361496901,-1.1891859011933539,31.63939094543457,-4.250038363563822,31.88642692565918,-1.7143107681515257,31.7186279296875,0.04905826361496901
2003,2006-03-09,31.85845947265625,32.13346481323242,31.83515548706055,31.83981513977051,1382084.0,-0.0020441266802894154,-20.335515994821346,0.06666666666665397,41.98044020943233,50.52785893478487,0.07924840054306515,0.15913541411232757,-0.13288805626378775,-1.4673443339302707,6.749453010364842,0.29830932617187145,0.2232813070039832,-0.13237514495849467,-0.6752835169175384,0.41053322700054906,-0.40382933093801654,0.1390790410210272,-0.44106959834964954,44.30372534394165,3.8867090588263267,0.2714541859795226,3,0.051271438598636365,-0.4917421340942383,-0.18527698516845348,-0.9228935241699219,1.5148506164550781,3,0.057937109291930966,1.3157894736842106,31.923715591430664,-1.1891859011933539,31.63939094543457,-4.250038363563822,31.88642692565918,0.057937109291930966
2004,2006-03-10,31.662694931030273,31.998292922973636,31.65337371826172,31.788543701171875,2293676.0,-0.0061448213399646345,-3.7742591248102926,-6.749974424553716,40.841258851140964,48.07293169166882,0.25752087357059494,0.3853003218535065,0.07589339492247049,-1.2355180681136595,6.951772060809562,0.3449192047119176,0.22227963148107222,-0.33489818572997976,-0.8564679589260109,0.18667158746604784,-0.5956830723279936,-0.07411329913196596,-0.1976448777701556,17.721541936018564,-18.6827992750521,0.2607848865980143,3,0.2447071075439453,-0.2959775924682617,0.010487556457523084,-0.7271289825439453,2.2419795989990305,4,0.06565582178856122,-20.335515994821346,31.85845947265625,1.3157894736842106,31.923715591430664,-1.1891859011933539,31.63939094543457,0.06565582178856122
2005,2006-03-13,31.54616737365723,31.83515548706055,31.52752494812012,31.7186279296875,1925735.0,-0.0036802791937601276,-1.9333709203671186,1.3703793516315022,48.78444610986948,46.93677055534056,0.2898034454795919,0.46084605880588114,0.20630562453811052,-1.0765420888271713,6.130076463342616,0.3076305389404297,0.15065707367909908,-0.41040830612182333,-0.9388018607908215,0.11798524854717485,-0.6746050834563242,-0.14621152878732246,-0.03536354860173674,3.0766131443842704,-36.19407438583313,0.26419677733449975,3,0.3565740585327184,-0.1794500350952184,0.11536216735839844,-0.610601425170902,2.5123195648193253,0,0.05585111126683473,-3.7742591248102926,31.662694931030273,-20.335515994821346,31.85845947265625,1.3157894736842106,31.923715591430664,0.05585111126683473
2006,2006-03-14,31.50421714782715,31.662694931030273,31.415658950805664,31.50421714782715,2268574.0,-0.0013298041988172304,-1.789532629765238,-0.0,43.674151087912435,44.739876728231465,0.30459816300981757,0.47927896418733695,0.2508197895891797,-0.9819092046903286,5.5054625878473304,0.24703598022460938,0.06952370391492835,-0.42182846069335866,-0.9813667156442492,0.13770979425753538,-0.7015975881688021,-0.14205933321791164,1.1046772003173828,12.337346580325613,-27.60852582519327,0.27976912747544697,3,0.33792972564697266,-0.13749980926513672,0.08040428161621094,-0.4824209213256836,2.642831802368157,1,0.03905902683873608,-1.9333709203671186,31.54616737365723,-3.7742591248102926,31.662694931030273,-20.335515994821346,31.85845947265625,0.03905902683873608
2007,2006-03-15,31.49955749511719,31.64405059814453,31.42964172363281,31.48557472229004,1875532.0,-0.0001479056815820723,-2.4074051620919814,100.0,39.06541369831173,43.06507015389533,0.24516284621024198,0.4655933976192479,0.2699129104660045,-0.9439303703099533,5.34016997988971,0.2144088745117223,-0.041805860638358894,-0.3996870040893512,-0.9877566271825096,0.18838261900380715,-0.6937218156359286,-0.1056521925427738,1.085472145080562,11.688194357717116,-26.11612494049684,0.29403481154657857,3,0.34258937835693004,-0.13284015655517933,0.08506393432616832,-0.4497947692871129,2.698764801025387,2,0.03847291284686993,-1.789532629765238,31.50421714782715,-1.9333709203671186,31.54616737365723,-3.7742591248102926,31.662694931030273,0.03847291284686993
2008,2006-03-16,31.72328948974609,31.8444766998291,31.50421714782715,31.6160831451416,2271578.0,0.007102702781255799,-1.056332021186465,7.667030418767406,45.7295264834889,43.6243346885857,-0.0021807723085593977,0.19031300938664586,0.055397550731168366,-1.1269732884690349,4.431749948594494,0.3449192047119105,-0.10572391823943761,-0.1370349884033253,-0.6562240865248192,0.3821541097181722,-0.3966295374640758,0.12255956065742168,0.8383527366638184,52.79996595387967,14.64246842697581,0.259594549060748,3,0.1188573837280309,-0.3565721511840785,-0.2831611633300746,-0.5639915466308558,2.269943237304691,3,0.029679644351238155,-2.4074051620919814,31.49955749511719,-1.789532629765238,31.50421714782715,-1.9333709203671186,31.54616737365723,0.029679644351238155
2009,2006-03-17,32.27795791625977,32.27795791625977,31.797866821289066,31.93769836425781,2252698.0,0.01748458105812034,1.8219110508199978,3.1738751401073086,50.0,43.99775119310685,-0.5243002539989909,-0.3937191678061751,-0.49453839637270747,-1.6396213279964655,3.792797765915912,0.5546684265136825,-0.19998882505039717,0.4234598159790117,-0.0725894290487048,0.9195090610067318,0.17543519346515524,0.6714844384928718,0.2607646446380514,100.0,66.54159487690809,0.24802462251385976,3,-0.43114948272705433,-0.2656812667846751,-0.9893140792846751,-1.1186599731445384,1.4402732849121023,4,0.033934989806148286,-1.056332021186465,31.72328948974609,-2.4074051620919814,31.49955749511719,-1.789532629765238,31.50421714782715,0.033934989806148286
2010,2006-03-20,32.18473434448242,32.38982391357422,32.02159881591797,32.222023010253906,1455029.0,-0.0028881496165031884,-1.0256649703583234,-0.10958888751863509,55.96328690887274,45.27761795534856,-0.42947576310297464,-0.32563432412625204,-0.39501354062543825,-1.5093304112310122,3.334923245522472,0.36822509765625,-0.22773908355315342,0.3355964660644517,-0.14254357986170163,0.8137365119906015,0.09652644310137504,0.5746664890275284,0.33152694421355733,78.94714171315124,44.40293656640702,0.23907002296307495,3,-0.28199291229248047,-0.17245769500732422,-0.8960905075073242,-1.0254364013671875,1.6779899597167969,0,0.053439626598680956,1.8219110508199978,32.27795791625977,-1.056332021186465,31.72328948974609,-2.4074051620919814,31.49955749511719,0.053439626598680956
2011,2006-03-21,32.38050079345703,32.534317016601555,32.10549545288086,32.27795791625977,2146071.0,0.006082587069983658,1.0909183910718816,-2.749974424552239,56.04398157516454,46.89805610268812,-0.568884631335429,-0.48611981381959524,-0.5888358424269526,-1.6594445356180003,3.9646951207196377,0.428821563720696,-0.17630715005557818,0.4931420326232896,-0.026928886312973077,1.0132129515595558,0.2331065731551547,0.7531774920914209,-0.9648418426513672,86.07588817061776,53.11465433760014,0.26003545946813234,3,-0.4055128097534215,-0.3775472640991211,-1.0091228485107422,-1.2212028503417969,1.9716339111328125,1,0.051820883059306766,-1.0256649703583234,32.18473434448242,1.8219110508199978,32.27795791625977,-1.056332021186465,31.72328948974609,0.051820883059306766
2012,2006-03-22,32.41312789916992,32.56228256225586,32.18473434448242,32.18473434448242,1603063.0,0.0010076158463703244,-2.3061197220737575,2.227298091589009,61.37256270706104,49.052736380202425,-0.5864604107494991,-0.49957408777726897,-0.6305195616734309,-1.636909677496547,4.646949196608459,0.3775482177734375,-0.1598756871363456,0.4973365783691399,-0.07264522554734043,1.0673183822856203,0.21234567641089797,0.7823274803273783,-0.975095787048339,85.90307734739902,48.30327367548302,0.2849909019582396,3,-0.42415714263916016,-0.4101743698120117,-1.0417499542236328,-1.1909055709838867,1.6453590393066335,2,0.05349440684710305,1.0909183910718816,32.38050079345703,-1.0256649703583234,32.18473434448242,1.8219110508199978,32.27795791625977,0.05349440684710305
2013,2006-03-23,32.30126190185547,32.38050079345703,32.12880325317383,32.170753479003906,2311268.0,-0.0034512558510997327,-1.3478276340604205,0.5714190272581507,62.47502691294252,51.456488387069264,-0.45279349305809546,-0.38737867548151783,-0.5260413081279935,-1.4571712325644413,5.311460042187845,0.28432464599609375,-0.11430219081517379,0.3726526260375991,-0.22060923409550526,0.9659144861707034,0.07602169597104336,0.6692835561041512,-0.8182597717285134,65.85357333559546,24.010100267259617,0.29663093006655306,3,-0.31229114532470703,-0.2983083724975586,-0.9298839569091797,-0.9508590698242188,1.9063796997070312,3,0.05873022546460138,-2.3061197220737575,32.41312789916992,1.0909183910718816,32.38050079345703,-1.0256649703583234,32.18473434448242,0.05873022546460138
2014,2006-03-24,32.06821060180664,32.949153900146484,31.65337371826172,32.949153900146484,1934102.0,-0.007214928653776265,1.9418015536906648,-6.75008768853034,53.78644433302688,52.012265967420085,-0.17452356581146944,-0.1526069081255237,-0.3167619053149835,-1.1665887442881449,6.234963584838015,1.2957801818847656,-0.08152951865568525,0.1335418701171882,-0.4629784688761589,0.7300622091105353,-0.16471829937948712,0.43180203961386,-0.5420372543945291,32.01444885053918,-9.83989740926588,0.29826016949667317,3,0.1141958236694336,0.1141958236694336,-0.6968326568603516,-0.6921720504760742,1.9762954711914134,4,0.06002898475213603,-1.3478276340604205,32.30126190185547,-2.3061197220737575,32.41312789916992,1.0909183910718816,32.38050079345703,0.06002898475213603
2015,2006-03-27,32.096176147460945,32.236007690429695,31.928375244140625,32.02159881591797,1538915.0,0.0008720644254696097,-1.357115716248264,-0.08465622212407814,60.470081920269266,53.878480504348616,-0.1299290878373256,-0.20542142088367754,-0.3587470806149504,-1.1379137328162408,6.976773073814312,0.3076324462890696,-0.04399839464728572,0.17059650421143147,-0.40920534869102454,0.750398357113891,-0.11930442223980009,0.46049743066265947,-0.4846239668847723,34.17265022182632,-10.696714317697662,0.28990092645122956,3,0.09322166442870383,0.08623027801512961,-0.7247982025146555,-0.7201375961303782,2.325874328613274,0,0.05053733024951779,1.9418015536906648,32.06821060180664,-1.3478276340604205,32.30126190185547,-2.3061197220737575,32.41312789916992,0.05053733024951779
2016,2006-03-28,31.970325469970703,32.217361450195305,31.881765365600586,32.02159881591797,1658630.0,-0.0039210489409093885,-1.9387526723676556,-0.6875191815856122,51.15205070399693,55.22144017164697,0.07710008541571511,-0.07651903120297021,-0.2521235312209811,-0.9507417368829785,7.710004791956732,0.33559608459471946,0.014101861791058212,0.04031782150268626,-0.5394278122780349,0.620063455283411,-0.24955499538767612,0.33019063839304863,-0.3169517517089844,24.46030246024947,-18.560035299873828,0.28987281689036165,3,0.2563600540161133,0.2120809555053711,-0.6036081314086914,-0.5942869186401367,2.894531249999993,1,0.05919235436017134,-1.357115716248264,32.096176147460945,1.9418015536906648,32.06821060180664,-1.3478276340604205,32.30126190185547,0.05919235436017134
2017,2006-03-29,32.263973236083984,32.394485473632805,31.95168113708496,31.95168113708496,1370928.0,0.009185010217962919,-1.8358343868906473,-6.090729856409493,59.00621012767607,56.69662724322332,-0.10807772635292423,-0.3743065051878425,-0.5538684290182658,-1.1916784420923214,8.588463782376433,0.44280433654784446,0.05816521079416859,0.3244103431701646,-0.2713283014007857,0.9201489877411184,0.026541020884685906,0.6222796654556397,-0.5328527069091784,47.12215284340308,4.088007137626029,0.2978693222854768,3,0.03729057312011719,-0.08156681060791016,-0.8972558975219727,-0.887934684753418,2.8385963439941406,2,0.06472115052991878,-1.9387526723676556,31.970325469970703,-1.357115716248264,32.096176147460945,1.9418015536906648,32.06821060180664,0.06472115052991878
2018,2006-03-30,32.310585021972656,32.38982391357422,32.11948013305664,32.12880325317383,1503086.0,0.0014447007362545783,-1.6976646809158562,0.5820889141335484,65.41019171042265,58.40887076660362,-0.06997983543570285,-0.4072928309408752,-0.5954302346930547,-1.1924386746286473,9.775810895920833,0.2703437805175781,0.12949165963966536,0.3491149902343764,-0.26806882002635746,0.9662988004951067,0.040523085104013035,0.6577068953647434,-0.5063824905395506,50.71935139145257,4.298129744666774,0.3085919051303653,3,-0.009321212768554688,-0.12817859649658203,-0.6106009483337402,-0.9345464706420898,3.2907180786132812,3,0.05409688234723231,-1.8358343868906473,32.263973236083984,-1.9387526723676556,31.970325469970703,-1.357115716248264,32.096176147460945,0.05409688234723231
2019,2006-03-31,31.974987030029297,32.324569702148445,31.974987030029297,32.287277221679695,2023996.0,-0.010386626912361363,-1.2388322237831029,-1.717940108702534,59.236951586171244,58.77261128630345,0.24375570997731444,-0.05428767523155642,-0.26518942072837604,-0.8167917101534066,10.8138129417162,0.34958267211914773,0.2130261333921375,0.0006990432739257812,-0.6058051308125911,0.6072032173604427,-0.3025530437693291,0.30395113031718424,-0.10208741647338826,18.181784363107692,-32.329207851874386,0.30325208704325796,3,0.3262767791748047,0.20741939544677734,-0.23887968063354492,-0.5989484786987305,3.756828308105476,4,0.06982503446948729,-1.6976646809158562,32.310585021972656,-1.8358343868906473,32.263973236083984,-1.9387526723676556,31.970325469970703,0.06982503446948729
2020,2006-04-03,32.62753677368164,32.799999237060554,31.96100425720215,31.998292922973636,4331188.0,0.020408131613611102,-1.384114036395191,-2.0149331216025814,69.1573901010787,60.22965667807169,-0.37926031394583504,-0.6835125826074915,-0.8852708875827524,-1.4216678528827913,11.864316493303557,0.8389949798584055,0.2828293609343291,0.6161932945251465,-0.054835288887957745,1.2872218779382543,0.28067900281859437,0.9517075862316986,-0.6900619029302959,81.21802421591107,24.809315750224066,0.33551429170655384,4,-0.32627296447753906,-0.4451303482055664,-0.8960909843444824,-1.2514982223510742,2.9597854614257812,0,0.04342863235876826,-1.2388322237831029,31.974987030029297,-1.6976646809158562,32.310585021972656,-1.8358343868906473,32.263973236083984,0.04342863235876826
2021,2006-04-04,32.953811645507805,32.98644256591797,32.41312789916992,32.632198333740234,2318563.0,0.0099999848008554,1.9638226332863327,0.5111107743138092,72.34953122874789,61.44931984714801,-0.6880103637544721,-0.95524103373371,-1.17476699356682,-1.6944643306693052,13.58599657386679,0.5733146667480469,0.3099242550071608,0.8767471313476491,0.10865456191935152,1.6448397007759468,0.4927008466334968,1.260793416061798,-0.992807388305657,96.84652717999316,33.34420826607496,0.3840462847141496,4,-0.6339035034179616,-0.752760887145989,-1.2223658561706472,-1.577773094177239,2.2652854919433665,1,0.044554446276522386,-1.384114036395191,32.62753677368164,-1.2388322237831029,31.974987030029297,-1.6976646809158562,32.310585021972656,0.044554446276522386
2022,2006-04-05,33.48983764648437,33.60636520385742,32.74872589111328,32.79067611694336,4119005.0,0.016265978780928947,-1.1904761904761905,2.173919747595182,74.77121833591139,62.815563338589,-1.1792545745681835,-1.4418453894302203,-1.6727373100622565,-2.1740963066589742,15.56788161254328,0.8576393127441406,0.341908446911134,1.3344670295715275,0.344824399336197,2.324109659806858,0.8396457144538658,1.8292883446891928,-1.5288333892822195,92.91781188741997,26.902516706192657,0.4948213151176644,4,-0.8599681854247976,-0.9788255691528249,-1.7583918571472097,-2.1137990951538015,1.4262886047363281,2,0.04105780051850072,1.9638226332863327,32.953811645507805,-1.384114036395191,32.62753677368164,-1.2388322237831029,31.974987030029297,0.04105780051850072
2023,2006-04-06,33.70424652099609,33.76483917236328,33.326698303222656,33.48517608642578,1869740.0,0.006402207044865271,1.5753621238620565,0.3133330787151899,72.1097953135105,64.8514912253094,-1.3116557922537737,-1.592532353682337,-1.8489699146421756,-2.347781506805738,17.365945755691833,0.438140869140625,0.36861078089884813,1.4565865516662555,0.2607491757065219,2.6524239276259927,0.8586678636863851,2.0545052396461223,-1.5787061691284094,96.64089818542058,33.4817470283394,0.5979186879798684,4,-0.880944252014153,-1.113997459411614,-1.9891142845153773,-2.3282079696655202,1.2957801818847727,3,0.041488037960170754,-1.1904761904761905,33.48983764648437,1.9638226332863327,32.953811645507805,-1.384114036395191,32.62753677368164,0.041488037960170754
2024,2006-04-07,33.74153518676758,34.039844512939446,33.55975341796875,33.629669189453125,3706011.0,0.001106349188024769,-2.8148254800623858,0.5106394093473733,74.5588380428319,66.4169085722608,-1.2143204519252961,-1.5453237197697547,-1.8611369307168388,-2.3407392632944024,19.757226174347398,0.480091094970696,0.38331045723217017,1.3899332046508803,0.05489694493640229,2.7249694643653584,0.7224150747936449,2.0574513345081193,-1.419278976440431,85.65020446623652,23.476548629023213,0.667518129857239,4,-0.7807302474975586,-1.0137834548950195,-2.041551113128662,-2.3654966354370117,1.2212028503417898,4,0.05511805860415331,1.5753621238620565,33.70424652099609,-1.1904761904761905,33.48983764648437,1.9638226332863327,32.953811645507805,0.05511805860415331
2025,2006-04-10,33.308055877685554,33.65763473510742,33.163562774658196,33.65763473510742,2314916.0,-0.012847053540469111,1.8266695766041436,-3.124978687126961,63.61150887438165,67.80129281341466,-0.6602949553883306,-1.0256667502675114,-1.4208792781446462,-1.8692418373452249,21.749654616333615,0.5779724121093821,0.3971624962541327,0.8683594703674373,-0.4753898178781384,2.2121087586130095,0.19648482624464947,1.5402341144902252,-0.7453373049926881,55.014375026382254,-3.964963161979753,0.6718746441227863,4,-0.31229305267334695,-0.5803041458129954,-1.6511874198913645,-1.9320173263549876,0.6572113037109304,0,0.0727679654840796,-2.8148254800623858,33.74153518676758,1.5753621238620565,33.70424652099609,-1.1904761904761905,33.48983764648437,0.0727679654840796
2026,2006-04-11,32.7347412109375,33.531787872314446,32.7347412109375,33.391952514648445,2410173.0,-0.017212492643022825,-1.4255415476770696,1.8800087298123676,54.07318583822819,67.25317900347602,0.03671630495824729,-0.37464583916067085,-0.8201108696743802,-1.2558704687276894,23.233951201232834,0.797046661376946,0.44425128873007225,0.2335186004638672,-1.0407709418299973,1.5078081427577317,-0.4036261706830686,0.8706633716107994,1.305103302001946,0.0,-53.2779754299832,0.637144771146933,4,0.2656831741333008,-0.006989479064941406,-1.076707363128662,-1.3587026596069336,0.9508590698242188,1,0.08714231176560516,1.8266695766041436,33.308055877685554,-2.8148254800623858,33.74153518676758,1.5753621238620565,33.70424652099609,0.08714231176560516
2027,2006-04-12,32.711437225341804,32.893218994140625,32.57626724243164,32.711437225341804,2434631.0,-0.0007119037674845341,-1.3448382909069152,-0.0,55.31401754058233,66.13138187349375,0.1454652944842536,-0.26972464952223163,-0.7600420820353193,-1.1897826227421788,24.669371227608156,0.3169517517089844,0.47719563539195775,0.14962062835694212,-1.0363091898872554,1.3355504466011396,-0.4433442807651531,0.7425855374790409,1.302305221557603,9.235589103079233,-40.69802357517827,0.5929649091220979,4,0.2889871597289968,0.016314506530754613,-1.0732131004333567,-1.3353986740112376,1.514850616455071,2,0.07666003467945037,-1.4255415476770696,32.7347412109375,1.8266695766041436,33.308055877685554,-2.8148254800623858,33.74153518676758,0.07666003467945037
2028,2006-04-13,32.664825439453125,33.014408111572266,32.585586547851555,32.76736831665039,1475196.0,-0.0014249384876482418,-2.2857289002556302,-100.0,58.121779698952125,66.00747388602497,0.27670938376454046,-0.15700858533823947,-0.6964341336415067,-1.1029029430480932,26.631384576430317,0.42882156372071023,0.5505144411053564,0.055932044982910156,-1.0626854194159634,1.1745495093817837,-0.5033766872165302,0.6152407771823505,1.2914179992675727,6.0508043412534045,-44.24307537463507,0.5593087321994377,4,0.3355989456176758,0.0629262924194336,-1.0266013145446777,-1.2887868881225586,1.1000137329101562,3,0.06892125647328307,-1.3448382909069152,32.711437225341804,-1.4255415476770696,32.7347412109375,1.8266695766041436,33.308055877685554,0.06892125647328307
2029,2006-04-17,33.37331008911133,33.410598754882805,32.86059188842773,32.86525344848633,2434416.0,0.02168952811247804,-1.1261243990915746,-4.9545775826792156,64.66806457237831,65.50865993839159,-0.23754406695053376,-0.8213349416790905,-1.3595047436402723,-1.7705355783058039,27.980622018245395,0.7457733154296804,0.6044377213811671,0.7096490859985352,-0.44734553924990905,1.8666437112469758,0.13115177337431305,1.2881463986227573,0.5277343017578104,73.70693608584914,20.490898421483195,0.5784973126242207,4,-0.14682388305664062,-0.6455583572387695,-1.7350859642028809,-1.9972715377807617,0.03728866577147727,0,0.04874304075400304,-2.2857289002556302,32.664825439453125,-1.3448382909069152,32.711437225341804,-1.4255415476770696,32.7347412109375,0.04874304075400304
2030,2006-04-18,33.904674530029304,34.086456298828125,33.447887420654304,33.46653366088867,3597023.0,0.01592183812451209,-1.6862603504718394,0.862385872176852,70.32321363586087,65.28351353918191,-0.6355274168946039,-1.2830201623682314,-1.8293284865640729,-2.263720580081465,29.463474518552967,0.7131462097167969,0.6608548714843678,1.1550165176391687,-0.10333309415235448,2.4133661294306954,0.5258417117434036,1.7841913235349338,-1.3284072875976634,87.96297933501273,29.824431778578713,0.6291748058957627,4,-0.5733127593994212,-1.1536169052124094,-2.2676148414611887,-2.5286359786987376,-0.34025955200196023,1,0.03120700970430912,-1.1261243990915746,33.37331008911133,-2.2857289002556302,32.664825439453125,-1.3448382909069152,32.711437225341804,0.03120700970430912
2031,2006-04-19,34.058486938476555,34.137725830078125,33.79746627807617,33.99789428710937,2430554.0,0.00453661362568214,2.1063940934733654,0.13829490840704659,69.42480532704803,64.6894676493082,-0.6885736025545128,-1.3751828258616214,-1.9298138046260718,-2.3787413580227934,30.77339477083606,0.3402595520019531,0.7714523396029591,1.2249296188354393,-0.14829800605968302,2.5981572437305616,0.5383158063878781,1.9115434312830004,-1.4520159149169842,94.92532864922131,33.931221311688816,0.686613812447562,4,-0.7014904022216726,-1.2817945480346609,-2.4237575531005753,-2.682448387145989,-0.19576263427733664,2,-0.002737049277863224,-1.6862603504718394,33.904674530029304,-1.1261243990915746,33.37331008911133,-2.2857289002556302,32.664825439453125,-0.002737049277863224
2032,2006-04-20,34.147048950195305,34.272899627685554,33.66695785522461,33.66695785522461,2504142.0,0.002600292017632233,-1.5242783247121938,7.923256106773995,69.6999854322131,64.42171099583071,-0.7533266392451949,-1.3989060306531584,-1.9596143693786061,-2.429165851166214,32.15129027693858,0.6059417724609446,0.8035525008983768,1.2267955780029212,-0.2497228929678954,2.7033140489737413,0.4885363425175129,1.9650548134883294,-1.4793277343749907,92.5413558992484,28.99806549097498,0.7382592354854097,4,-0.7224655151367116,-1.2957782745361257,-2.542616844177239,-2.771010398864739,-0.055931091308586645,3,-0.013513573899361697,2.1063940934733654,34.058486938476555,-1.6862603504718394,33.904674530029304,-1.1261243990915746,33.37331008911133,-0.013513573899361697
2033,2006-04-21,34.19832229614258,34.34281539916992,33.83941650390625,34.25891494750977,2018847.0,0.0015015454489801794,3.4081707642971675,-0.12621073792442053,75.39935851622013,64.51510215954052,-0.8125984051335848,-1.371064468300581,-1.9432565584719512,-2.440946521417054,33.7861771241312,0.5033988952636719,0.7982828398773023,1.183215904235837,-0.36773457540046195,2.734166383872136,0.4077406644176875,1.9586911440539865,-1.4342903756103524,90.25159822522369,20.104117511935897,0.7754752398181503,4,-0.7387809753417969,-1.274806022644043,-2.5938901901245117,-2.8222837448120117,-0.7830619812011648,4,0.0008177461283664922,-1.5242783247121938,34.147048950195305,2.1063940934733654,34.058486938476555,-1.6862603504718394,33.904674530029304,0.0008177461283664922
2034,2006-04-24,33.99323272705078,34.235607147216804,33.94662475585937,34.058486938476555,2247549.0,-0.0059970652161182025,-2.647152279620477,1.076932762528087,67.37838590891042,64.93364405226595,-0.6348076709363042,-1.0691799856608384,-1.6945149345315258,-2.1901600646053083,34.49341953030126,0.2889823913574361,0.730117366679444,0.8818752288818388,-0.6605568277917797,2.4243072855554573,0.11065920054502953,1.653091257218648,-1.1028981282275367,60.93734015345238,-7.487176839579291,0.7712160283368097,4,-0.53369140625,-0.9951381683349609,-2.388800621032715,-2.617194175720215,-0.2796630859375,0,-0.006718794782520132,3.4081707642971675,34.19832229614258,-1.5242783247121938,34.147048950195305,2.1063940934733654,34.058486938476555,-0.006718794782520132
2035,2006-04-25,33.718231201171875,34.119083404541016,33.48983764648437,34.10976028442383,1774912.0,-0.00808989036397434,2.0681794931411646,6.00005845902088,59.85579382254581,65.57615605052345,-0.33023137581325557,-0.7024420057444019,-1.4052042157377826,-1.8787090635744192,34.822691007037385,0.6292457580566477,0.6574561847974749,0.52577095031738,-0.9614984282925576,2.013040328927314,-0.21786373898758882,1.2694056396223488,-0.711698138320898,26.776027155271336,-36.4813542646736,0.7436346893049672,4,-0.25868988037109375,-0.7201366424560547,-1.7886886596679688,-2.3421926498413086,1.062725067138679,1,-0.009123623491803401,-2.647152279620477,33.99323272705078,3.4081707642971675,34.19832229614258,-1.5242783247121938,34.147048950195305,-0.009123623491803401
2036,2006-04-26,33.86272430419922,33.86272430419922,33.37331008911133,33.72289276123047,1865234.0,0.004285310880195903,6.000054561326931,-0.3571421612089208,55.34759650838884,65.5798870469464,-0.3329016464962038,-0.7356071099009966,-1.5252998733640766,-1.9839051114632653,35.21132675783636,0.4894142150878906,0.5731528801866332,0.5756441116333022,-0.8223574908646114,1.9736457141312194,-0.1233566896156546,1.274644912882259,-0.7492886544427293,50.48081841432225,-8.651916237128184,0.6990008012489585,4,-0.39852333068847656,-0.8646297454833984,-1.9052152633666992,-2.4866857528686523,0.666534423828125,2,-0.008809371729577076,2.0681794931411646,33.718231201171875,-2.647152279620477,33.99323272705078,3.4081707642971675,34.19832229614258,-0.008809371729577076
2037,2006-04-27,34.352134704589844,34.76697158813477,33.83941650390625,33.86272430419922,2869938.0,0.014452776923501442,-2.4608585499160505,3.5,58.61212187592549,65.63436951105454,-0.6315146517956265,-1.1178703258075018,-1.9815683171335934,-2.450644863837777,35.70289188353972,0.9275550842285227,0.5713225833827025,0.96064643859863,-0.4274998176150504,2.3487926948123103,0.26657331049178623,1.6547195667054737,-1.1403486748802791,70.23402857612051,15.191249695543668,0.6940731281068404,4,-0.5383529663085938,-1.1419620513916016,-2.363163948059082,-2.9760961532592773,-0.2796630859375,3,-0.014246870088257868,6.000054561326931,33.86272430419922,2.0681794931411646,33.718231201171875,-2.647152279620477,33.99323272705078,-0.014246870088257868
2038,2006-04-28,34.058486938476555,34.585189819335945,33.979251861572266,34.235607147216804,1744447.0,-0.008548166471705532,-2.611176156320732,-0.361905281536476,53.94429649040346,64.44283972416846,-0.13341632275459148,-0.7236625531350427,-1.672533916547927,-2.136101506627803,36.221021799450895,0.605937957763679,0.6493907967722521,0.5796035766601477,-0.7404275223931123,1.8996346757134077,-0.08041197286647872,1.2396191261867742,-0.6911823529244714,49.163792631520565,-1.924431087777478,0.660015549526629,4,0.01165390014649148,-0.8483142852783132,-2.0625247955322195,-2.682448387145989,-0.40551376342772727,4,0.0009580848517758422,-2.4608585499160505,34.352134704589844,6.000054561326931,33.86272430419922,2.0681794931411646,33.718231201171875,0.0009580848517758422
2039,2006-05-01,34.2076416015625,34.324169158935554,34.02119827270508,34.02585983276367,1903423.0,0.00437936844802822,-2.170728786154934,-1.0263186233334665,62.04740676862951,63.523305627809414,-0.1696114443566259,-0.734641600194891,-1.800795467683976,-2.262164759838427,37.23265746493742,0.30297088623047586,0.7381287754474357,0.6171255111694336,-0.534252341681352,1.7685033640202192,0.04143658474404077,1.1928144375948264,-0.7003703157521457,59.86615207751653,8.891437583066207,0.5756889264253935,5,-0.13750076293945312,-0.9974689483642578,-2.211679458618164,-2.8316030502319336,-0.17712020874023438,0,-0.02316386776529178,-2.611176156320732,34.058486938476555,-2.4608585499160505,34.352134704589844,6.000054561326931,33.86272430419922,-0.02316386776529178
2040,2006-05-02,34.044506072998054,34.45468139648437,33.932640075683594,34.34747314453125,2177394.0,-0.004768979120647554,1.018004998930935,-1.6666526766415155,69.705519430208,63.55449608371608,0.017260209564533113,-0.48476131193779537,-1.6149258133940165,-2.0757589274770396,37.54061668694691,0.5220413208007741,0.8268684664549397,0.38314151763916726,-0.6904971259020698,1.4567801611804043,-0.15367780413145482,0.9199608394097893,-0.411264756955255,48.16061750698006,-8.879449585088778,0.5368193217706193,5,0.025634765624992895,-0.7201375961303782,-1.8620996475219798,-2.5076589584350657,-0.456787109375,1,-0.009720700049963393,-2.170728786154934,34.2076416015625,-2.611176156320732,34.058486938476555,-2.4608585499160505,34.352134704589844,-0.009720700049963393
2041,2006-05-03,34.42205047607422,34.49197006225586,33.951282501220696,33.951282501220696,1778774.0,0.011089730668044862,-1.2970447860366356,-1.5538585512648386,73.25728665421221,63.949751775049315,-0.3389315498262633,-0.7870199910106095,-1.9430920826840463,-2.4277502433958347,37.60394682739053,0.5406875610351634,0.8385959508618868,0.6872739791870117,-0.383441510749833,1.7579894691238565,0.15191623421858935,1.222631724155434,-0.6754361328222203,62.81394841930753,-0.261783657075803,0.5353577449684223,5,-0.3519096374511719,-1.097681999206543,-2.2361483573913574,-2.8852033615112305,-0.46610641479491477,2,0.010426624424532793,1.018004998930935,34.044506072998054,-2.170728786154934,34.2076416015625,-2.611176156320732,34.058486938476555,0.010426624424532793
2042,2006-05-04,34.864856719970696,34.916126251220696,34.31018829345703,34.32883071899414,2307621.0,0.012864028661054405,-1.1138199481003146,1.138620359941301,77.00233257828086,64.12786000416718,-0.7478537325735459,-1.1821404114246121,-2.3377196087959575,-2.8464856723356604,37.052678043415675,0.6059379577636648,0.7838892527073469,1.0613292694091712,-0.1145782443547887,2.237236783173131,0.47337551252719123,1.649283026291151,-1.016206652230423,94.78695964160345,23.48597235884195,0.5879537568819813,5,-0.7201385498046804,-1.430953025817864,-2.6603107452392507,-3.3280096054077077,-1.2398490905761648,3,-0.009625681087371829,-1.2970447860366356,34.42205047607422,1.018004998930935,34.044506072998054,-2.170728786154934,34.2076416015625,-0.009625681087371829
2043,2006-05-05,35.102569580078125,35.21909713745117,34.827564239501946,34.93477249145508,1887332.0,0.006818122386582637,-1.0487649084285253,0.3130390845170698,73.99743993427259,64.86331045142964,-0.9429738557676259,-1.380502165667096,-2.529959486975301,-3.058798753969967,36.40317026515779,0.39153289794922586,0.732891461836239,1.2291259765625,-0.08059405513625961,2.5388460082612596,0.5742659607131202,1.8839859924118798,-1.151287078857429,90.94197848990473,19.121406642717446,0.654860015849381,5,-0.806365966796875,-1.5125188827514648,-2.860734462738037,-3.5657224655151367,-2.008922576904297,4,-0.02934537196987419,-1.1138199481003146,34.864856719970696,-1.2970447860366356,34.42205047607422,1.018004998930935,34.044506072998054,-0.02934537196987419
2044,2006-05-08,35.60130310058594,35.60130310058594,34.60849380493164,35.102569580078125,2417253.0,0.014207892085223772,2.98132170720514,2.9722417987132563,73.75979349390403,66.40819930380277,-1.3294167050120862,-1.8264033479778021,-2.9733316539132204,-3.5308351341843363,35.55536004615939,0.9928092956542969,0.6859920984484944,1.634871101379396,0.11703656748436941,3.1527056352744225,0.8759538344318827,2.393788368326909,-1.4725265502929759,100.0,28.972921996675325,0.758917266947512,5,-1.1139965057373047,-1.8201494216918945,-3.3594679832458496,-4.064455986022949,-2.899188995361328,0,-0.05472636549376875,-1.0487649084285253,35.102569580078125,-1.1138199481003146,34.864856719970696,-1.2970447860366356,34.42205047607422,-0.05472636549376875
2045,2006-05-09,35.73181533813477,35.77842712402344,35.41020202636719,35.47079467773437,1884543.0,0.0036659399005731785,1.0789334826572479,0.5233669879149742,73.58742586129958,68.43484700968175,-1.2787374618644378,-1.8614614266479634,-3.0564932456860348,-3.631834093488095,35.874280068145104,0.36822509765625,0.6159713061183041,1.644195365905766,-0.031170527404590587,3.3195612592161226,0.8065124192505877,2.4818783125609443,-1.3674345397949352,97.44892739704618,28.228482342324938,0.8376829466551788,5,-0.922893524169929,-1.8620996475219798,-3.489980220794685,-4.1949682235717844,-2.1534194946289134,1,-0.04761286067368653,2.98132170720514,35.60130310058594,-1.0487649084285253,35.102569580078125,-1.1138199481003146,34.864856719970696,-0.04761286067368653
2046,2006-05-10,35.58732223510742,35.68986511230469,35.4288444519043,35.610626220703125,2080206.0,-0.004043822057737456,1.8718024048853168,-0.08928023383265864,69.98709379602266,69.69873277858142,-0.9654063898672476,-1.572948509096399,-2.8525798274342833,-3.4581450429177067,37.29919567454856,0.30297088623047586,0.6142129384237265,1.3570732116699205,-0.31904427402370317,3.033190697363544,0.5190144688231086,2.1951319545167323,-0.9788284301757812,86.98407337161267,19.857910622534433,0.8380587428468116,5,-0.7317886352539062,-1.4915447235107422,-3.345487117767334,-4.050475120544434,-2.055534362792976,2,-0.056188640951235436,1.0789334826572479,35.73181533813477,2.98132170720514,35.60130310058594,-1.0487649084285253,35.102569580078125,-0.056188640951235436
2047,2006-05-11,35.21909713745117,35.6572380065918,35.055957794189446,35.49876022338867,2432271.0,-0.010347086392833216,1.0156265984654969,12.000654771648387,63.020220047995565,70.70716872942499,-0.515477831114282,-1.0616548596790594,-2.434148867022003,-3.0631641993439302,38.80700215682019,0.6012802124023509,0.6687743338063896,0.8634651184082003,-0.7060550949450715,2.432985331761472,0.07870501173156441,1.6482252250848362,-0.4000153350830047,52.19129351692746,-11.513550622656943,0.7847601066766371,5,-0.36356353759765625,-1.0417499542236328,-2.958617687225342,-3.6636056900024414,-1.6593437194824219,3,-0.035865572341110985,1.8718024048853168,35.58732223510742,1.0789334826572479,35.73181533813477,2.98132170720514,35.60130310058594,-0.035865572341110985
2048,2006-05-12,34.916126251220696,35.111892700195305,34.75299072265625,34.981380462646484,2192412.0,-0.00860246033701706,1.1999719403264797,0.23333151462246102,61.48494236427509,70.64467268449673,-0.08723023553004339,-0.6127925381662962,-2.076996209220944,-2.7347044030339944,39.9467034947055,0.4661064147949219,0.7385020256215853,0.4479291915893455,-0.9211295863621345,1.8169879695408255,-0.23660019738639448,1.1324585805650855,0.8623008728027415,26.294870080960358,-36.20021620402396,0.6845293889757382,5,-0.060592651367180395,-0.738779067993157,-2.3456854820251394,-3.050673484802239,-1.1792526245117116,4,-0.03697771661542859,1.0156265984654969,35.21909713745117,1.8718024048853168,35.58732223510742,1.0789334826572479,35.73181533813477,-0.03697771661542859
2049,2006-05-15,35.00002670288086,35.037315368652344,34.71104049682617,34.916126251220696,2257204.0,0.0024029140877914745,3.1176102445599847,-1.28574769086867,66.74787695246096,70.31604574252484,-0.05242340163434278,-0.5993013206089444,-2.099664194197935,-2.7867130592476315,40.55621425983929,0.3262748718261719,0.7630852277437725,0.45049381256103516,-0.8354450537281437,1.736432678850214,-0.19247562058355783,1.0934632457056281,0.7578916931152335,27.074182746087512,-38.28928026732763,0.64296943314459,5,-0.13517189025878906,-0.8226795196533203,-2.2932510375976562,-3.0553369522094727,-0.9462013244628906,0,-0.054467949864453025,1.1999719403264797,34.916126251220696,1.0156265984654969,35.21909713745117,1.8718024048853168,35.58732223510742,-0.054467949864453025
2050,2006-05-16,34.96273803710937,35.191131591796875,34.91146469116211,34.96273803710937,1688451.0,-0.0010653896377862404,-4.454430473923827,0.0,64.78697590082166,69.37490010325922,0.14395223335579033,-0.5045494111803706,-2.0057233692731202,-2.7174256579957756,40.479417467213416,0.2796669006347656,0.8356105416356883,0.36030197143553977,-0.9007506729393526,1.6213546158104322,-0.27022435075191,0.9908282936229895,0.7533052429199287,25.71426344444242,-39.816120101387696,0.6305263221874476,5,0.08156967163086648,-0.7853908538818288,-2.118459701538079,-2.8805456161499023,-1.402984619140618,1,-0.06465809198024874,3.1176102445599847,35.00002670288086,1.1999719403264797,34.916126251220696,1.0156265984654969,35.21909713745117,-0.06465809198024874
2051,2006-05-17,33.965267181396484,34.75764846801758,33.92331695556641,34.60849380493164,3482886.0,-0.028529540639928408,-1.2948712567939313,-100.0,45.424497784322725,65.86625179281943,1.1955379377469768,0.5118208969473415,-0.9540590816614909,-1.6952176347012937,39.60135940494979,1.0394210815429545,0.8425817408661587,-0.6325078964233413,-1.9026818964730126,0.63766610362633,-1.2675948964481805,0.002579103601497934,1.7105759873046864,2.4193850005606103,-59.933546821133206,0.6350870000248372,5,0.8856048583984375,0.2120800018310547,-1.1035099029541016,-1.8830747604370188,-0.14449310302734375,2,-0.011390204464592713,-4.454430473923827,34.96273803710937,3.1176102445599847,35.00002670288086,1.1999719403264797,34.916126251220696,-0.011390204464592713
2052,2006-05-18,33.68560028076172,34.25425338745117,33.68560028076172,33.96060562133789,2349028.0,-0.008233908455398398,-3.135578643658709,0.4275403574944549,45.57521723306914,62.70822704824126,1.441974919030656,0.7959536361384707,-0.6314971872836139,-1.3985147446368416,38.387076912097015,0.5686531066894531,0.8325879546400614,-0.8891023635864244,-2.2095198835955827,0.431315156422734,-1.5493111235910035,-0.22889360358184518,1.8850913151513637,0.0,-61.37661663455623,0.6602087600045783,5,1.0464134216308594,0.4917469024658203,-0.8215122222900391,-1.6034078598022532,0.15381622314453125,3,-0.004566117485373056,-1.2948712567939313,33.965267181396484,-4.454430473923827,34.96273803710937,3.1176102445599847,35.00002670288086,-0.004566117485373056
2053,2006-05-19,34.226287841796875,34.38010406494141,33.937301635742195,34.119083404541016,3692494.0,0.01605099973070545,1.1348267078631322,-0.3898267467506346,50.20244994251216,60.090744431419935,0.853689504037817,0.27138252981009003,-1.1200187944198916,-1.9144582710049463,37.101982567514156,0.6945037841796946,0.7841625946521447,-0.3498130798339858,-1.668610628918053,0.9689844692500813,-1.0092118543760193,0.30958569470804775,1.1935964489040956,35.913405259130506,-24.594523346782232,0.6593987745420339,5,0.5057258605957031,-0.044281005859375,-1.3621997833251953,-2.1440954208374094,-0.526702880859375,4,-0.019474341678800466,-3.135578643658709,33.68560028076172,-1.2948712567939313,33.965267181396484,-4.454430473923827,34.96273803710937,-0.019474341678800466
2054,2006-05-22,33.76483917236328,34.137725830078125,33.54110717773437,33.83475875854492,2550698.0,-0.013482287987716779,-1.3062914273495723,-0.6522079493292531,47.14827063364064,57.153060517235616,1.1479608083188637,0.7534742247247124,-0.6043796541318471,-1.428390519213238,35.60796338585375,0.6851806640625071,0.6578451601331636,-0.799842071533206,-2.1436097712463535,0.5439256281799416,-1.4717259213897762,-0.12795822167663573,1.516302397542546,13.559314196937564,-46.50654890232205,0.6718838498565721,5,0.85064697265625,0.5546703338623047,-0.9007511138916016,-1.6826467514038157,0.3262786865234375,0,-0.0008282445982206177,1.1348267078631322,34.226287841796875,-3.135578643658709,33.68560028076172,-1.2948712567939313,33.965267181396484,-0.0008282445982206177
2055,2006-05-23,33.410598754882805,34.1563720703125,33.410598754882805,33.88602828979492,2556705.0,-0.010491399519842015,-2.137261195047717,6.799661738229138,39.63709954787917,53.78083893410856,1.2720832381337033,1.1420388208929282,-0.1951911740794401,-1.0503734500036686,35.29927403137319,0.7457733154296946,0.5258517327150969,-1.1387008666992244,-2.529484597041879,0.25208286364343024,-1.8340927318705553,-0.44330900152789354,1.6965393758058767,0.0,-57.251349531456974,0.6953918651713275,5,1.1233196258544993,1.1652698516845774,-0.43347978591918235,-1.3284063339233398,1.7525634765625,1,0.019252172888435837,-1.3062914273495723,33.76483917236328,1.1348267078631322,34.226287841796875,-3.135578643658709,33.68560028076172,0.019252172888435837
2056,2006-05-24,33.564414978027344,33.867385864257805,33.14491653442383,33.41526031494141,3262765.0,0.004603815222618879,-1.094592950596646,-0.3137261195047585,35.837570115666665,50.760544497183126,0.8952904199301557,1.0168632363717336,-0.2897866786120247,-1.1847846090146916,35.39990311093448,0.7224693298339773,0.34951489748480924,-0.9699691772460923,-2.3976643937806372,0.45772603928845257,-1.6838167855133648,-0.2561215689788199,1.3391384275646345,33.962328248871785,-17.775108674327754,0.7138476082672709,5,0.6036090850830078,0.8972568511962891,-0.5232052803039551,-1.4589166641235352,1.9716339111328125,2,-0.00013888399549477626,-2.137261195047717,33.410598754882805,-1.3062914273495723,33.76483917236328,1.1348267078631322,34.226287841796875,-0.00013888399549477626
2057,2006-05-25,33.86272430419922,33.99789428710937,33.65763473510742,33.78814697265625,2097799.0,0.008887666487473744,-1.0277575702463886,0.5000000000000239,36.67338564183993,48.003704861357,0.4295140142012954,0.7167570687153315,-0.5240376852926829,-1.4558777079328138,34.3207413220735,0.43347930908202414,0.15573631504742735,-0.6471893310546903,-2.104506672864936,0.8101280107555553,-1.3758480019598096,0.08146933985042892,0.7946199394292179,58.113262321762996,10.866701716659968,0.7286586709051227,5,0.3052997589111328,0.5989475250244141,-0.7958798408508301,-1.7315912246704102,1.6267127990722656,3,-0.0012388319809483184,-1.094592950596646,33.564414978027344,-2.137261195047717,33.410598754882805,-1.3062914273495723,33.76483917236328,-0.0012388319809483184
2058,2006-05-26,34.09111785888672,34.366119384765625,33.816112518310554,33.979251861572266,1611430.0,0.00674468931193406,-1.5106175505193904,1.5,32.766045253029176,44.227945783642355,0.08022225083716705,0.5174641399049591,-0.6916108780388441,-1.6594695255323373,33.03961953052218,0.550006866455071,-0.023798164795444166,-0.4204273223876953,-1.875688291272695,1.0348336464973045,-1.1480578068301952,0.3072031620548046,0.3544865054530746,77.48109367727587,35.382878094041786,0.7276304844425003,5,0.07690620422363281,0.37055397033691406,-0.953190803527832,-1.8923978805541992,0.9135704040527273,4,-0.007383194532439075,-1.0277575702463886,33.86272430419922,-1.094592950596646,33.564414978027344,-2.137261195047717,33.410598754882805,-0.007383194532439075
2059,2006-05-30,33.41526031494141,34.10043716430664,33.40593719482422,34.09111785888672,2420256.0,-0.019825033216654298,1.0000109855101122,-6.0416709292411985,26.490120578572885,39.97273963672583,0.5672974473636287,1.1920307650311273,0.02058613127788078,-0.9679959072513924,31.83963970863193,0.6944999694824219,-0.1813861755988242,-1.0566658020019446,-2.587923697921795,0.4745920939179058,-1.8222947499618698,-0.2910368540420194,0.9508590698242116,22.137499960954067,-12.423890705975289,0.7656289479599236,5,0.5360221862792898,1.0464115142822195,-0.22373151779175515,-1.1815824508667063,1.6453590393066406,1,0.008508826306193873,-1.5106175505193904,34.09111785888672,-1.0277575702463886,33.86272430419922,-1.094592950596646,33.564414978027344,0.008508826306193873
2060,2006-05-31,33.71356964111328,34.08179473876953,33.49449920654297,33.49449920654297,1820824.0,0.008927338089252723,-4.361705091592952,-0.32413699681665614,31.55967849111576,38.432204159702835,0.08175682035972898,0.91454657936427,-0.2341627738830283,-1.247530748270968,30.426580603013996,0.6665344238281179,-0.31628731871389704,-0.741809654235837,-2.2994398878717988,0.8158205794001248,-1.5206247710538179,0.03700546258214388,0.6525497436523438,46.56499995314418,17.864944772399525,0.7788151168179821,5,0.04894065856933594,0.7481021881103516,-0.48475170135498047,-1.4798917770385742,1.1233177185058594,2,0.011198701940865474,1.0000109855101122,33.41526031494141,-1.5106175505193904,34.09111785888672,-1.0277575702463886,33.86272430419922,0.011198701940865474
2061,2006-06-01,34.780956268310554,34.85087203979492,33.73221206665039,33.73221206665039,2428409.0,0.03166044529131096,-1.1333323633612442,4.787246639270075,46.20968817114888,38.50270093060059,-0.9585590605883922,-0.13130516186019037,-1.25099883602293,-2.2930945838878998,28.946392689307455,1.1373023986816406,-0.46528796925165494,0.3076316833496193,-1.2566374834361014,1.87190085013534,-0.474502900043241,1.0897662667424797,-1.6360397338867259,95.16132012957405,66.56455338665407,0.7821345833928619,6,-0.783061981201179,-0.31928443908692117,-1.5521383285522532,-1.901719093322761,0.19576644897460938,3,0.010988943495006342,-4.361705091592952,33.71356964111328,1.0000109855101122,33.41526031494141,-1.5106175505193904,34.09111785888672,0.010988943495006342
2062,2006-06-02,34.529258728027344,34.93477249145508,34.384765625,34.780956268310554,2899115.0,-0.007236648076652696,-1.0344864079245364,-0.23999898152931165,46.6232931673421,38.105016844470576,-0.6421302161987938,0.09903887632077613,-0.9516850650053925,-2.0264725210813594,26.966544310213298,0.5500068664550781,-0.6176926161092027,0.07271404266357706,-1.481035618080682,1.6264637034078362,-0.7041607877085525,0.8495888730357066,-1.3502230834960969,73.47564094566776,42.74582787242511,0.7768748303721309,6,-0.4894142150878906,-0.06758689880371094,-1.2981109619140625,-1.6500215530395508,0.4288177490234375,4,0.029157595564471395,-1.1333323633612442,34.780956268310554,-4.361705091592952,33.71356964111328,1.0000109855101122,33.41526031494141,0.029157595564471395
2063,2006-06-05,34.072471618652344,34.408069610595696,34.02585983276367,34.314849853515625,1865234.0,-0.013228986841939516,-1.2777575702463886,0.9629741895393856,42.39878457080159,37.57729617082179,-0.23407160929991022,0.5003499655674233,-0.4480015602928944,-1.555702681691855,24.373577886818644,0.5033988952636719,-0.6204349093026096,-0.3325681686401367,-1.8642864610524228,1.1991501237721494,-1.0984273148462833,0.43329097756600987,-0.8232065002441402,43.597529786039544,11.892853747524214,0.7658591462061446,6,-0.032627105712890625,0.38920021057128906,-0.5604944229125977,-0.9811563491821289,0.7644157409667969,0,0.04158681238268169,-1.0344864079245364,34.529258728027344,-1.1333323633612442,34.780956268310554,-4.361705091592952,33.71356964111328,0.04158681238268169
2064,2006-06-06,33.65297317504883,34.044506072998054,33.350006103515625,34.02585983276367,3377975.0,-0.012311946380017535,2.386325167866294,1.5384494318360666,39.899354506189354,37.60643561063404,0.18762015437101098,0.8078176180219003,0.021998661586835055,-1.131217109659545,21.506138920861144,0.7224655151367188,-0.6127497864392737,-0.6546501159667955,-2.1120467281205606,0.8027464961869697,-1.3833484220436745,0.07404819011008357,-0.33628776171875074,19.117459446317973,-12.793696820963547,0.7286983060768815,6,0.386871337890625,0.8086986541748047,-0.012816429138183594,-0.5616579055786133,0.046611785888671875,1,0.04016629023710783,-1.2777575702463886,34.072471618652344,-1.0344864079245364,34.529258728027344,-1.1333323633612442,34.780956268310554,0.04016629023710783
2065,2006-06-07,34.030521392822266,34.235607147216804,33.70424652099609,33.74619674682617,2752368.0,0.011218866630582358,-1.8860641471904183,-0.7624961636828644,50.55643020714062,39.2418645096867,-0.10364362677772476,0.3122888345653294,-0.3005209484205196,-1.4966201312016807,18.232443858172715,0.5826339721679759,-0.6621738250430909,-0.1920372009277358,-1.489221651943332,1.1051472500878603,-0.8406294264355338,0.45655502458006225,-0.6805152893066406,42.941047619735365,6.997850746766751,0.6485922255077983,6,0.11186790466308594,0.4311504364013672,-0.3903646469116211,-0.9392061233520508,-1.1699295043945384,2,0.03026982600516548,2.386325167866294,33.65297317504883,-1.2777575702463886,34.072471618652344,-1.0344864079245364,34.529258728027344,0.03026982600516548
2066,2006-06-08,33.587718963623054,34.030521392822266,33.322036743164055,34.030521392822266,5241922.0,-0.013011920213852779,2.200003445958784,-1.5573832076635916,49.18794722400687,40.63237135214969,0.3830990677629771,0.6299003366905183,0.19735642052670954,-1.045835829057694,14.962032714153285,0.7084846496582102,-0.671462483188904,-0.5348594665527244,-1.6895557375613564,0.6198368044559075,-1.1122076020570404,0.042488668951591535,1.3470535278320241,16.47400826456136,-23.023694954736772,0.577348135504317,6,0.5406856536865163,0.8739528656005788,0.10953569412230735,-0.49640369415283914,0.5593299865722514,3,0.037191224487408414,-1.8860641471904183,34.030521392822266,2.386325167866294,33.65297317504883,-1.2777575702463886,34.072471618652344,0.037191224487408414
2067,2006-06-09,33.955944061279304,34.151710510253906,33.65763473510742,33.65763473510742,2030003.0,0.010963087372948932,-2.3125063938618924,-0.673684935991343,47.691074657500835,42.29070795264654,0.03295316842239515,0.1709558846619359,-0.11984599713971988,-1.39983791718047,12.48780074975769,0.5639915466308523,-0.5970432055980055,-0.10347671508788636,-1.137520639089935,0.9305672089141623,-0.6204986770889107,0.413545246913138,0.9465737152099507,58.369073084719446,17.657152512501106,0.5170219620010238,6,0.17246055603026633,0.5057277679443288,-0.25868940353394265,-0.8646287918090891,-0.17245864868164773,4,0.03006185468334177,2.200003445958784,33.587718963623054,-1.8860641471904183,34.030521392822266,2.386325167866294,33.65297317504883,0.03006185468334177
2068,2006-06-12,33.62500762939453,34.21230316162109,33.615684509277344,34.072471618652344,2629543.0,-0.009746053041186031,-1.5599895243395119,-1.4999999999999643,48.778509552391206,44.76719561640414,0.32499544636186783,0.42183303271826134,0.2578169145394682,-1.0501323947881787,10.6110790430233,0.5966186523437429,-0.5185260857233729,-0.36985721588134624,-1.3378006267407017,0.5980861949780092,-0.8538289213110204,0.11411448954832792,1.2459005264282226,33.16338673915521,-10.529453085396248,0.4839717054296776,6,0.5033969879150391,0.8366641998291016,0.16430330276489258,-0.45911502838134766,0.7923851013183594,0,0.039645161195172474,-2.3125063938618924,33.955944061279304,2.200003445958784,33.587718963623054,-1.8860641471904183,34.030521392822266,0.039645161195172474
2069,2006-06-13,33.09364700317383,33.96992874145508,32.78601455688477,33.37331008911133,3047150.0,-0.015802542919163387,-1.645831202046062,0.6249957374254049,47.314390846684354,46.51771921146731,0.9006506184994123,0.8464473830854047,0.8415119440298326,-0.5061766318617913,9.106072009502148,1.1839141845703054,-0.4762853229280992,-0.8058988571167021,-1.731610268602914,0.11981255436950988,-1.2687545628598116,-0.34304315137359254,1.7462837243957523,21.221993568454412,-26.841140674016113,0.462855705743107,6,0.7667465209960938,1.1885738372802734,0.849480152130127,0.22373104095458984,0.8949241638183665,1,0.05267598207831625,-1.5599895243395119,33.62500762939453,-2.3125063938618924,33.955944061279304,2.200003445958784,33.587718963623054,0.05267598207831625
2070,2006-06-14,32.70211410522461,33.43856430053711,32.35719680786133,33.10296630859375,4309305.0,-0.011831059233564312,1.0173859823293516,1.4333396988214753,42.97645613465995,46.15847120741298,1.2668422391631111,1.1172166552860645,1.260871773642549,-0.08916379860103518,7.485495212341246,1.0813674926757812,-0.44521940869519483,-1.0844005584716783,-2.0155477691250496,-0.1532533478183069,-1.5499741637983604,-0.6188269531449961,2.055659975517578,18.59285839133884,-29.962865243633512,0.4655736053266855,6,0.9438705444335938,1.3656978607177734,1.4321160316467285,0.8063669204711914,0.38220977783203125,2,0.030501723910061562,-1.645831202046062,33.09364700317383,-1.5599895243395119,33.62500762939453,-2.3125063938618924,33.955944061279304,0.030501723910061562
2071,2006-06-15,33.57839584350586,33.671619415283196,32.431774139404304,32.70211410522461,2544476.0,0.02679587428083896,1.3333237612531812,-2.186046954254337,47.88339549536809,46.298482577193646,0.2257815503463405,0.22183922841134773,0.4126547448593243,-0.934685820498288,7.765069009566272,1.239845275878892,-0.28964478721503895,-0.18877525329590128,-1.1203607005947376,0.742810194002935,-0.6545679769453159,0.2770174703535133,1.0353436008634773,65.82905789576526,17.71881393503125,0.4657927236494166,6,-0.19576263427734375,0.44513511657714844,0.760922908782959,0.018647193908691406,0.708484649658196,3,-0.021376957923287976,1.0173859823293516,32.70211410522461,-1.645831202046062,33.09364700317383,-1.5599895243395119,33.62500762939453,-0.021376957923287976
2072,2006-06-16,33.531787872314446,33.718231201171875,33.43856430053711,33.54110717773437,1964997.0,-0.0013880344793311128,-1.8571484245603118,-0.010635056070209654,45.72039505751959,46.66755040905121,0.12965298787635504,0.2701856880094695,0.47008410643901755,-0.8601050124552714,8.447795532548994,0.2796669006347656,-0.17815063735551462,-0.2276926040649485,-1.1646375744403699,0.7092523663104728,-0.6961650892526592,0.24077988112276216,0.9465590138644089,63.3166428475955,18.13998149539148,0.46847248518771234,6,-0.23538589477538352,0.4754295349121165,0.9438676834106516,0.06525516510010476,1.472900390625,4,0.018348591498422717,1.3333237612531812,33.57839584350586,1.0173859823293516,32.70211410522461,-1.645831202046062,33.09364700317383,0.018348591498422717
2073,2006-06-19,33.55975341796875,33.89535140991211,33.50381851196289,33.65297317504883,1572276.0,0.0008340010309260126,-2.8181649089522534,10.002865329512893,51.227234377855154,47.92620372812519,0.02381425738586529,0.19997768741610855,0.44657593050512645,-0.8612140027576345,8.858816952957172,0.39153289794921875,-0.23714127233344584,-0.16640033721923686,-1.0805731059563186,0.7477724315178449,-0.6234867215877742,0.29068604714930046,0.791324463511053,74.56642886878856,25.381794252456245,0.4570863843685408,6,-0.2633514404296875,0.21441078186035156,0.9566869735717773,0.03728961944580078,0.4661064147949219,0,0.006666675760171437,-1.8571484245603118,33.531787872314446,1.3333237612531812,33.57839584350586,1.0173859823293516,32.70211410522461,0.006666675760171437
2074,2006-06-20,33.736873626708984,34.007217407226555,33.35466766357422,33.48517608642578,1731574.0,0.005277756559599833,-1.5454707786168391,-2.70004501370872,50.20208977165742,47.88683256862704,-0.15662375530058625,0.021771166409379816,0.27486103602844025,-1.0172453499601346,9.756647329709162,0.6525497436523366,-0.2847662119631593,0.012118148803708095,-0.901891011956927,0.9261273095643432,-0.444886431576613,0.4691227291840292,0.49457139035371256,83.61573300226834,32.691107455765554,0.45700458038031766,6,-0.45212364196777344,0.03729057312011719,0.779566764831543,-0.1398305892944336,-1.2771339416503906,1,0.020171374251618523,-2.8181649089522534,33.55975341796875,-1.8571484245603118,33.531787872314446,1.3333237612531812,33.57839584350586,0.020171374251618523
2075,2006-06-21,34.05382537841797,34.09111785888672,33.60636520385742,33.736873626708984,1525935.0,0.009394816935795136,1.4761542883309464,1.2592564526151468,42.750896568509965,47.17160471801628,-0.5251470208469939,-0.25773507475017254,-0.018916476735327592,-1.3178980796433635,10.437714306147328,0.4847526550292969,-0.2614523106392994,0.29690856933594034,-0.6158219865843577,1.2096391252562384,-0.15945670862421224,0.7532738472960929,0.06516474609264833,97.75257651378087,50.25803067585562,0.4563652779601503,6,-0.7690753936767578,-0.2796611785888672,0.46727561950683594,-0.45678234100341797,-1.1186561584472727,2,-0.0019162079649098773,-1.5454707786168391,33.736873626708984,-2.8181649089522534,33.55975341796875,-1.8571484245603118,33.531787872314446,-0.0019162079649098773
2076,2006-06-22,33.55975341796875,34.305526733398445,33.475852966308594,34.305526733398445,1536662.0,-0.014508559756765016,1.2250025575447336,-2.352955335973159,40.780121775672754,46.403721064479825,-0.03962627268698782,0.24872184542356734,0.5115488389089791,-0.796763902091115,10.600278418533266,0.8296737670898509,-0.19443430767030634,-0.19693031311035014,-1.1098702065551223,0.716009580334422,-0.6534002598327362,0.2595396336120359,-1.2025566101074219,21.568470123805312,-21.704421661963707,0.4564699467223867,6,-0.2283916473388672,0.08623123168945312,1.0510740280151367,0.03728961944580078,-0.764415740966804,3,-0.014166657573161823,1.4761542883309464,34.05382537841797,-1.5454707786168391,33.736873626708984,-2.8181649089522534,33.55975341796875,-0.014166657573161823
2077,2006-06-23,33.82077407836914,34.03518295288086,33.419921875,33.42924118041992,1501155.0,0.007777788386866824,-2.0000186004984934,-0.525002557544752,47.51381548555224,46.263199501497716,-0.3596591882289104,-0.016445954784046535,0.29145624077789023,-1.0244643294686782,11.03902797956336,0.6152610778808594,-0.23549625732923118,0.06618785858154297,-0.8459186000421823,0.9782943172052683,-0.3898653707303197,0.5222410878934056,-1.4246106719970726,49.019505580473194,5.548595297198297,0.45605322931186243,6,-0.4894123077392578,-0.1747894287109375,0.6933355331420898,-0.22373104095458984,-1.0440826416015625,4,0.013781660162918152,1.2250025575447336,33.55975341796875,1.4761542883309464,34.05382537841797,-1.5454707786168391,33.736873626708984,0.013781660162918152
2078,2006-06-26,33.83941650390625,34.02585983276367,33.62500762939453,33.74619674682617,1250033.0,0.0005512122665765062,-1.3888832054560956,0.2380892067265535,52.000006547336014,46.7838234682368,-0.38519685228968115,-0.05787957937508281,0.31630501918212417,-1.0192382405576552,11.913044907038426,0.4008522033691406,-0.23474212758225832,0.09741535186767436,-0.8019974818286357,0.9968281855639844,-0.35229106498048424,0.547121768715833,-1.4050658309936566,50.980093235230015,4.245692855577801,0.4497064168481554,6,-0.5080547332763672,-0.19343185424804688,0.6152639389038086,-0.24237346649169922,-0.35424041748046875,0,0.034435338413671523,-2.0000186004984934,33.82077407836914,1.2250025575447336,33.55975341796875,1.4761542883309464,34.05382537841797,0.034435338413671523
2079,2006-06-27,33.6995849609375,33.96992874145508,33.55975341796875,33.65297317504883,1397209.0,-0.004132209045407453,-2.5200432128067045,0.500020460776691,46.259211507862936,47.148574065259346,-0.1680457904247845,0.10998395030857466,0.47605953352196195,-0.8462849832801709,12.438665803136157,0.4101753234863281,-0.25577126114447424,-0.056632423400877485,-0.9431963284396119,0.8299314816378569,-0.49991437592024823,0.38664952911849326,-1.227810766815189,31.5787660021707,-14.989582935457886,0.4432819525193676,6,-0.3309345245361257,-0.053600311279296875,0.7574253082275391,-0.10254192352294922,0.23305511474609375,1,0.0096818661774134,-1.3888832054560956,33.83941650390625,-2.0000186004984934,33.82077407836914,1.2250025575447336,33.55975341796875,0.0096818661774134
2080,2006-06-28,34.09111785888672,34.137725830078125,33.708908081054695,33.708908081054695,1332632.0,0.011618329970623176,-1.2438868594926307,8.19985268843589,55.75697028657672,48.02341570872697,-0.3819994831334981,-0.26542205022727217,0.09227993701588133,-1.1976177114940114,12.870753438223092,0.438140869140625,-0.25200159598538363,0.3160230636596708,-0.5827118676007714,1.214757994920113,-0.13334440197054676,0.7653905292898884,-1.582668613978882,75.78955529902245,24.36462892998815,0.4493674656302199,6,-0.2610206604003906,-0.4451332092285156,0.37637996673583984,-0.49407482147216797,-0.5313644409179688,2,-0.047853466717661886,-2.5200432128067045,33.6995849609375,-1.3888832054560956,33.83941650390625,-2.0000186004984934,33.82077407836914,-0.047853466717661886
2081,2006-06-29,35.163162231445305,35.22842025756836,34.24026870727539,34.24026870727539,2612165.0,0.03144644235475336,-1.1414204876597047,2.414625626285033,61.8916637920602,49.82022334589816,-1.3472855947266424,-1.37801595523176,-0.9643526208344113,-2.2284017165881735,13.20732492698965,1.1373023986816406,-0.16601462029559144,1.3689571380615178,0.3695508828843259,2.3683633932387096,0.8692540104729218,1.8686602656501137,-2.618771436767659,96.39159057303789,43.951240250871095,0.4997031275885951,6,-0.8716182708740163,-1.3703536987304616,-0.6082687377929616,-1.5661191940307546,-1.61273193359375,3,-0.06336156562967443,-1.2438868594926307,34.09111785888672,-2.5200432128067045,33.6995849609375,-1.3888832054560956,33.83941650390625,-0.06336156562967443
2082,2006-06-30,35.536048889160156,35.83435821533203,35.34960556030273,35.4241828918457,1934532.0,0.01060446882622501,-2.7142857142855665,0.12121224646696879,68.67034780495726,51.75834706002061,-1.5711976459781951,-1.7619449149920001,-1.3200317852125565,-2.5558034883446226,13.710299923923483,0.6711959838867259,0.006518073573730021,1.6915042877197237,0.4614083787187937,2.9216001967206537,1.0764563332192552,2.3065522422201923,-2.8842969159668783,86.88522390712994,30.684313186668675,0.615047954500466,6,-0.9415359497070312,-1.4402713775634766,-1.221200942993164,-1.9390058517456055,-2.7686805725097656,4,-0.0771248154432338,-1.1414204876597047,35.163162231445305,-1.2438868594926307,34.09111785888672,-2.5200432128067045,33.6995849609375,-0.0771248154432338
2083,2006-07-03,35.489437103271484,35.60130310058594,35.34028625488281,35.536048889160156,1076897.0,-0.001311676096407255,1.9473412159979324,-0.41667519181585677,75.85513857098152,54.60868581550107,-1.3656913688182328,-1.690402521583593,-1.2580523038562461,-2.460018160003308,14.842238496310078,0.261016845703125,0.09047365541327679,1.5740442276000977,0.14202490998974326,3.006063545210452,0.8580345687949205,2.290053886405275,-2.64672875554988,84.83599821558545,23.21037936580371,0.7160096588051781,7,-0.8622970581054688,-1.3936595916748047,-1.1745891571044922,-1.8923940658569336,-2.899188995361321,0,-0.07643811477229212,-2.7142857142855665,35.536048889160156,-1.1414204876597047,35.163162231445305,-1.2438868594926307,34.09111785888672,-0.07643811477229212
2084,2006-07-05,35.004688262939446,35.256385803222656,34.77163314819336,35.256385803222656,2162376.0,-0.013658961085278865,2.8518664464012367,5.399869056387746,74.3590674879899,58.12070480655439,-0.7623608940924171,-1.158596122500633,-0.7566400819967427,-1.9398022601533782,15.115426378626132,0.717803955078125,0.19299103605487744,1.021709632873531,-0.4838639040080466,2.5272831697551084,0.2689228644327386,1.7744964013143232,-1.9824809231612193,60.96497682949984,-5.85184699410447,0.7527867684407901,7,-0.3775482177734304,-0.9089107513427663,-0.6898403167724538,-1.400653839111321,-2.041553497314446,2,-0.04340881898732463,1.9473412159979324,35.489437103271484,-2.7142857142855665,35.536048889160156,-1.1414204876597047,35.163162231445305,-0.04340881898732463
2085,2006-07-06,35.060619354248054,35.36825180053711,34.930110931396484,34.98604202270508,2707314.0,0.0015978171520476536,-3.7000859352621025,-0.29629741895396117,68.97383209333478,61.25333928629462,-0.7380760781069995,-1.1946482265448921,-0.7860488272871038,-1.9729772834944086,15.761074704513717,0.438140869140625,0.26074699737468876,1.0261358261108455,-0.5548741496671141,2.607145801888805,0.2356308382218657,1.8166408139998254,-1.869682961936597,51.46201909156001,-14.840297954210115,0.7905049878889782,7,-0.43347930908203836,-0.9648418426513743,-0.854142189025886,-1.419297218322761,-1.985618591308608,3,-0.03217225763091924,2.8518664464012367,35.004688262939446,1.9473412159979324,35.489437103271484,-2.7142857142855665,35.536048889160156,-0.03217225763091924
2086,2006-07-07,34.83688735961914,35.209774017333984,34.734344482421875,34.892822265625,3301061.0,-0.006381290426399899,-2.6428498355864085,-0.7500255754474989,65.98175563689901,63.305332636444255,-0.3510474867140374,-0.9196860798428261,-0.5425055958992289,-1.72354029537685,15.811708863230711,0.4754295349121094,0.32574131111697113,0.7399454116821289,-0.8652630076607082,2.345153831024966,-0.06265879798929319,1.542549621353551,-1.487345657926447,9.321963365491987,-54.9886206890455,0.8026042096714197,7,-0.13983154296875,-0.7411098480224609,-0.7247962951660156,-1.1209869384765625,-1.267810821533196,4,-0.03666039185609815,-3.7000859352621025,35.060619354248054,2.8518664464012367,35.004688262939446,1.9473412159979324,35.489437103271484,-0.03666039185609815
2087,2006-07-10,34.97672271728516,35.144519805908196,34.90214157104492,34.96739959716797,1961778.0,0.0040140026352673,-2.4665284521795043,-0.16667803314477683,66.88894264170429,64.95965886915184,-0.34605962797606793,-1.0320393873052254,-0.6762739268202864,-1.8353313424335553,16.065497118182503,0.3076324462890554,0.42444012807517595,0.8287418365478558,-0.8218613179708356,2.4793449910665473,0.0034402592885101058,1.6540434138072015,-1.4780920247741065,27.957301511872267,-33.60786048022597,0.8253015772593459,7,-0.27966690063477273,-0.8809452056884837,-0.7469396591186594,-1.2608222961425852,-1.1652717590332173,0,-0.04077833223433336,-2.6428498355864085,34.83688735961914,-3.7000859352621025,35.060619354248054,2.8518664464012367,35.004688262939446,-0.04077833223433336
2088,2006-07-11,34.95807647705078,35.23773956298828,34.547901153564446,34.920787811279304,2707422.0,-0.0005331042700912336,1.3125083919974152,3.9995908346934073,65.12704828562528,67.0560851777921,-0.16991201596574257,-0.9574935071471913,-0.6421856483180335,-1.7959069585422611,16.25041748619328,0.6898384094238352,0.5855088168919806,0.7434421539306655,-0.9257985433562936,2.4126828512176246,-0.09117819471281052,1.5780625025741415,-1.319302133170467,50.00000000000043,-8.413389142329379,0.8346203486434796,7,-0.18644332885742188,-0.8622989654541016,-0.7073183059692383,-1.2421760559082031,-0.4847526550292969,1,-0.06266672486509783,-2.4665284521795043,34.97672271728516,-2.6428498355864085,34.83688735961914,-3.7000859352621025,35.060619354248054,-0.06266672486509783
2089,2006-07-12,34.83688735961914,35.144519805908196,34.594512939453125,35.004688262939446,2943311.0,-0.0034666986758038476,1.4583290707587846,-4.500051150895808,60.19419500746396,67.54911014677957,0.14479589732119535,-0.736784279512456,-0.5114527756339271,-1.6527217132478853,15.386451737815147,0.550006866455071,0.69185952464899,0.5350910186767592,-1.0684493619849604,2.138631399338479,-0.26667917165410415,1.3368612090076226,-1.0663779834517229,35.22715647523888,-17.45785000106965,0.8017701903308615,7,0.2004261016845703,-0.7411098480224609,-0.5861291885375977,-1.1209869384765625,-0.1305084228515625,2,-0.06449024071861109,1.3125083919974152,34.95807647705078,-2.4665284521795043,34.97672271728516,-2.6428498355864085,34.83688735961914,-0.06449024071861109
2090,2006-07-13,33.6995849609375,35.75978088378906,33.55975341796875,35.61994934082031,7595348.0,-0.03264649872249881,1.0,11.4443029917255,51.559243246370286,66.40106341948069,1.3641764187661707,0.5049676250041841,0.6276337469196349,-0.49817585735461734,14.525113677831648,2.2000274658203125,0.7505215101918665,-0.6520849227905288,-2.100699593832246,0.7965297482511886,-1.376392258311384,0.07222241273032637,2.1347732543945312,6.355899875850493,-48.18873812802404,0.724307335520857,7,0.9974708557128906,0.3961925506591797,0.551173210144043,0.016315460205078125,0.9788284301757812,3,-0.021853390662411654,1.4583290707587846,34.83688735961914,1.3125083919974152,34.95807647705078,-2.4665284521795043,34.97672271728516,-0.021853390662411654
2091,2006-07-14,32.86059188842773,33.848739624023445,32.62753677368164,33.83941650390625,5964394.0,-0.024896243484371805,1.4485985597423698,0.5097077542847644,40.51564711361512,63.272763342664895,2.0586952870061594,1.3570015328050857,1.4465273085882444,0.3641485150274093,14.365483321287034,1.221202850341804,0.8377716187182216,-1.4551877975463938,-3.0157140198855146,0.10533842479272693,-2.235450908715954,-0.6749246863768334,2.9282742309570367,7.440515699081127,-45.8283211826952,0.7802631111695608,7,1.3330669403076243,1.2351856231689524,1.441438674926765,0.8553085327148509,1.3517112731933594,4,0.006524802573237398,1.0,33.6995849609375,1.4583290707587846,34.83688735961914,1.3125083919974152,34.95807647705078,0.006524802573237398
2092,2006-07-17,34.147048950195305,34.21230316162109,32.459739685058594,32.674148559570305,4463239.0,0.03914893152672083,1.1860469542543284,-1.5047643544445763,52.4300550110166,60.66997628044657,0.6196512390284994,0.12543265926169767,0.14022991830842102,-0.8949064917029759,14.069725189238252,1.752563476562493,0.8810167274354157,-0.19949378967285725,-1.7186555750352852,1.3196679956895707,-0.9590746823540712,0.5600871030083567,1.612731933593757,51.12994546206945,-2.3280873125472894,0.759580892681214,7,-0.03728866577147727,-0.05127143859862571,0.14798927307129617,-0.3169527053832937,0.1305084228515696,0,-0.016925984232264213,1.4485985597423698,32.86059188842773,1.0,33.6995849609375,1.4583290707587846,34.83688735961914,-0.016925984232264213
2093,2006-07-18,33.783485412597656,34.34281539916992,33.42924118041992,33.867385864257805,2579876.0,-0.010646997288928817,-1.3058732909686115,-0.056962746560578634,50.640121912460984,58.03453788316558,0.7998945974218827,0.5339952628475046,0.4716560542999204,-0.5089770456017533,13.998907638797759,0.91357421875,0.7901411682334611,-0.5742439270019517,-2.072157762937813,0.9236699089339098,-1.3232008449698824,0.17471299096597903,1.7782929992675776,40.11300610575134,-15.447011603640007,0.7489569179679324,7,0.3262748718261719,0.31229209899902344,0.5115528106689453,0.04661083221435547,0.1491546630859375,1,0.0008277874622095727,1.1860469542543284,34.147048950195305,1.4485985597423698,32.86059188842773,1.0,33.6995849609375,0.0008277874622095727
2094,2006-07-19,34.41739273071289,34.538578033447266,33.96992874145508,34.09111785888672,2282305.0,0.018763822334295188,1.0000134167857406,-3.888833318178014,52.40054538585935,56.19306158233498,0.08260530556509593,-0.04881815672479206,-0.20376334248744143,-1.1150423664147624,13.628602136532129,0.7550926208496094,0.6325654665983933,0.025637435913083095,-1.4435360106159152,1.4948108824420814,-0.708949287351416,0.7602241591775822,0.9582633575439417,59.32207896093568,6.059849297077925,0.7345867232644991,7,-0.3076324462890625,-0.32161521911621094,-0.12235450744628906,-0.5523386001586914,-0.49407577514647727,2,0.001625082171279102,-1.3058732909686115,33.783485412597656,1.1860469542543284,34.147048950195305,1.4485985597423698,32.86059188842773,0.001625082171279102
2095,2006-07-20,33.988571166992195,34.585189819335945,33.979251861572266,34.51061248779297,2145856.0,-0.012459443603873854,-1.2413924479313916,-1.6000046766669176,40.45455503653744,53.35670596007259,0.3837165362464745,0.3951221871678783,0.1734998661725271,-0.6658738356351535,13.367750056358885,0.605937957763679,0.42386019445090284,-0.399921417236321,-1.8725405185125936,1.0726976840399516,-1.1362309678744538,0.33638813340181173,1.2121299370727456,71.92977418185352,23.126617464503198,0.7363095506381347,7,0.12118911743163352,0.10720634460448508,0.08273601531981711,-0.11885547637940164,-0.4288177490234446,3,0.021119092245704074,1.0000134167857406,34.41739273071289,-1.3058732909686115,33.783485412597656,1.1860469542543284,34.147048950195305,0.021119092245704074
2096,2006-07-21,33.08432388305664,34.21230316162109,33.03771209716797,34.21230316162109,3017329.0,-0.026604451228409043,1.082646528663188,2.1607088052612506,31.659710518460983,49.44234683526778,1.1322915190267793,1.330121245316647,1.0192764982674305,0.2599948933234586,13.838956044486084,1.174591064453118,0.21987141765933416,-1.2803972244262667,-2.823028542125634,0.26223409327310065,-2.051712883275954,-0.5090815655765795,1.9519195358679156,29.385972784085308,-13.996945192429461,0.7713156588496843,7,1.0254364013671875,1.0487422943115234,0.7725744247436523,0.7853918075561523,0.9881477355957031,4,0.048182623096402866,-1.2413924479313916,33.988571166992195,1.0000134167857406,34.41739273071289,-1.3058732909686115,33.783485412597656,0.048182623096402866
2097,2006-07-24,34.286880493164055,34.36145782470703,33.37331008911133,33.37331008911133,2397407.0,0.03634822988549202,-1.1632656469871017,-0.8099177187150174,42.33056684269247,46.909404452719684,-0.19937643768714253,0.1731521946999095,-0.21711167733764114,-0.9167793282865304,14.169729889296722,1.2771339416503906,0.07838190635450104,-0.1011459350586037,-1.6231215969020454,1.420829726784838,-0.8621337659803245,0.6598418958631171,0.5947727017285445,80.72286780620236,40.82440582324951,0.760987830921721,7,-0.17712020874022727,-0.1398315429687429,-0.5837984085082937,-0.4171648025512624,0.2610206604003906,0,-0.0021750981853784213,1.082646528663188,33.08432388305664,-1.2413924479313916,33.988571166992195,1.0000134167857406,34.41739273071289,-0.0021750981853784213
2098,2006-07-25,35.004688262939446,35.12587356567383,33.83009719848633,34.286880493164055,2611414.0,0.02093534784882234,1.6990325976837566,0.7857169700234312,50.0,45.776716118557026,-1.0168048956386428,-0.47735444388865744,-0.9513404056783017,-1.6011687111272153,14.116522672766878,1.2957763671875,-0.02675965374567113,0.5583982467651296,-0.964366078444705,2.0811625719749642,-0.2029839158397877,1.319780409370047,-2.5449485778808523,94.1965549809185,54.60978823218417,0.7613821626049179,7,-0.8949279785156179,-0.8576393127441335,-1.3528785705566335,-0.9368762969970632,-0.428821563720696,1,-0.02077238581388563,-1.1632656469871017,34.286880493164055,1.082646528663188,33.08432388305664,-1.2413924479313916,33.988571166992195,-0.02077238581388563
2099,2006-07-26,34.02585983276367,34.76231002807617,34.02585983276367,34.75299072265625,4389865.0,-0.027962780951604427,-1.0256330890338015,-1.0129883243254734,44.24870813470168,44.96443443948274,-0.18452380618622755,0.555659960966473,-0.003350346680015548,-0.5918184874664547,13.959517727387682,0.9788284301757741,-0.1821919862725636,-0.43674392700195597,-1.9325783878778324,1.0590905338739205,-1.1846611574398906,0.3111733034359787,-1.5127974700927709,47.321423678157984,8.855233950128003,0.7479172304379379,7,-0.23305320739746094,0.12118911743164062,-0.49057674407958984,0.04195213317871094,1.0813713073730469,2,-0.002739673810985277,1.6990325976837566,35.004688262939446,-1.1632656469871017,34.286880493164055,1.082646528663188,33.08432388305664,-0.002739673810985277
2100,2006-07-27,32.459739685058594,34.305526733398445,32.431774139404304,34.03518295288086,7610044.0,-0.046027349651192484,-1.297146064000207,2.1666570485748613,38.503171634287376,44.74082605289076,1.3267510454239186,2.101014938909074,1.5142992655562608,0.9933471332180943,14.674075342430232,1.8737525939941406,-0.3768929715345095,-1.921295166015625,-3.6605397980647822,-0.18205053396646775,-2.790917482040207,-1.0516728499910428,2.6661338806152344,1.0380294573245654,-39.41630268507141,0.8696223160245791,7,1.3190841674804688,1.6733264923095703,1.0697174072265625,1.608072280883789,2.395793914794929,3,0.04508900209022659,-1.0256330890338015,34.02585983276367,1.6990325976837566,35.004688262939446,-1.1632656469871017,34.286880493164055,0.04508900209022659
2101,2006-07-28,32.935169219970696,33.15890121459961,32.245330810546875,32.59024810791016,4556887.0,0.014646745153379825,1.3058747635026164,-0.21893591416802774,40.43667629108552,43.40822841734286,0.9644332675068839,1.5284772954708146,1.0270807572128788,0.5438654844768749,15.390368172728227,0.9135704040527344,-0.5407689206033552,-1.3344659805297923,-3.146659941285776,0.47772798022619156,-2.2405629609077806,-0.4283690001518039,2.136822357177742,23.94820935033884,-17.3397613953687,0.9060969803779905,7,0.7504329681396555,1.104675292968757,0.5942878723144602,1.1326427459716868,2.1161270141601634,4,0.01896405006534252,-1.297146064000207,32.459739685058594,-1.0256330890338015,34.02585983276367,1.6990325976837566,35.004688262939446,0.01896405006534252
2102,2006-07-31,32.795337677001946,33.261444091796875,32.646183013916016,32.813980102539055,1680835.0,-0.00424566037705254,-2.8823642687786832,-0.054048374788486946,39.982734122088715,42.22407421841261,0.997229902300063,1.5309462734928516,1.1622712883867123,0.7045553741729265,15.321955795445938,0.6152610778808594,-0.5928759459478172,-1.3372619628906293,-3.160699877132423,0.4861759513511643,-2.248980920011526,-0.4255430057697325,2.1635874694824295,19.0938622756471,-20.220802658848125,0.9117189571208969,7,0.8902645111084055,1.244506835937507,0.693335533142097,1.2724742889404368,1.8271408081054759,0,0.03894254586517043,1.3058747635026164,32.935169219970696,-1.297146064000207,32.459739685058594,-1.0256330890338015,34.02585983276367,0.03894254586517043
2103,2006-08-01,32.77669143676758,32.832626342773445,32.44109344482422,32.80466079711914,2310839.0,-0.0005685637518970665,8.333272710737882,1.5003069367710251,40.366174832624424,40.88692193471984,0.95888014138486,1.4081359298937812,1.158533515344125,0.7452052463664245,15.326095895913477,0.39153289794922586,-0.5130426902385494,-1.2202709197998018,-3.0221954686854673,0.5816536290858636,-2.1212331942426346,-0.3193086453569691,2.073689936279294,21.111045435738415,-17.94733059934234,0.9009622744428314,8,0.9089107513427734,1.263153076171875,0.7119817733764648,1.2911205291748047,1.8271408081054759,1,0.054038697597463825,-2.8823642687786832,32.795337677001946,1.3058747635026164,32.935169219970696,-1.297146064000207,32.459739685058594,0.054038697597463825
2104,2006-08-02,33.48517608642578,33.50381851196289,32.813980102539055,32.813980102539055,1813208.0,0.021615502315875945,-1.0555498721227399,-23.99754500818356,48.95549858282606,41.8314712176408,0.11650616323404961,0.6113190534023971,0.4503121418701994,0.06619321911053078,15.973874945493648,0.7271270751953125,-0.5907165658605464,-0.4358106613159194,-2.1862328780888376,1.3146115554569988,-1.3110217697023785,0.4394004470705397,1.2610032641210935,60.18094017790332,16.284249977110584,0.8752111083864589,8,0.2004261016845703,0.5546684265136719,0.0034971237182617188,0.5826358795166016,1.491546630859382,2,0.03257234216053928,8.333272710737882,32.77669143676758,-2.8823642687786832,32.795337677001946,1.3058747635026164,32.935169219970696,0.03257234216053928
2105,2006-08-03,33.932640075683594,34.119083404541016,33.03771209716797,33.48517608642578,3378189.0,0.01336304722134063,1.6363636363636365,0.6666666666666596,55.42965050432224,44.47257566051427,-0.3796502817912426,0.079070834158955,0.019736402259795227,-0.3470363417540909,16.230081013856626,1.0813713073730469,-0.6203844028144943,0.06805229187011719,-1.5984379790894678,1.7345425628297022,-0.7651928436096753,0.9012974273499097,0.7135053332632779,90.04973605079877,39.82554493432063,0.8332451354797924,8,-0.2470378875732422,0.10720443725585938,-0.4253225326538086,0.13517189025878906,1.3610343933105469,3,0.03461537510294832,-1.0555498721227399,33.48517608642578,8.333272710737882,32.77669143676758,-2.8823642687786832,32.795337677001946,0.03461537510294832
2106,2006-08-04,33.55975341796875,34.65044403076172,33.550430297851555,34.39874649047852,3199475.0,-0.010989025813586961,-1.5652129434003965,-1.874995737425421,46.72216729218779,44.960531266013746,0.07573229652977886,0.3703606058182416,0.4005678179383594,0.05893380680363691,16.610687927179377,1.1000137329101634,-0.7270256138626507,-0.2409776687622056,-1.8473895337881174,1.3654341962637062,-1.044183601275165,0.5622282637507539,-1.314422607421875,50.63297696005304,0.5017383109607607,0.8032059325129574,8,0.12584877014160156,0.4800910949707031,0.17828750610351562,0.5080585479736328,2.80596923828125,4,0.03861113536045768,1.6363636363636365,33.932640075683594,-1.0555498721227399,33.48517608642578,8.333272710737882,32.77669143676758,0.03861113536045768
2107,2006-08-07,33.550430297851555,33.83941650390625,33.23347854614258,33.550430297851555,1864805.0,-0.000277806573876771,1.0967712128411755,-0.0,48.64571418437826,44.81005506427801,-0.03396808598547807,0.28179868982666534,0.40827429172743734,0.10169647577609453,17.127504749851603,0.6059379577636719,-0.7150527914239078,-0.17898616790772337,-1.6893457832903778,1.331373447474931,-0.9341659755990506,0.5761936397836038,-1.256997222900381,50.210992320017354,-1.138431573501613,0.7551798076913255,8,-0.04660987854003196,0.48941421508789773,0.491745948791511,0.5173816680908274,2.8432579040527415,0,0.04473462554593266,-1.5652129434003965,33.55975341796875,1.6363636363636365,33.932640075683594,-1.0555498721227399,33.48517608642578,0.04473462554593266
2108,2006-08-08,32.76736831665039,33.55975341796875,32.73940277099609,33.550430297851555,1625161.0,-0.023339849124120127,1.04650675903943,-100.0,40.57506929070717,44.40187297050084,0.44516933578768203,0.9405455018176383,1.17322411282273,0.9104116614851563,18.37185101701663,0.8203506469726634,-0.5728557074700475,-0.8525127410888658,-2.304306941569152,0.5992814593914204,-1.5784098413290053,-0.12661564084872623,-0.4267950225830077,1.463366921640072,-46.858487738059694,0.7258971002401431,8,0.6805191040039062,1.2351875305175781,1.5777769088745117,1.328409194946289,3.2534332275390625,1,0.05661456088050798,1.0967712128411755,33.550430297851555,-1.5652129434003965,33.55975341796875,1.6363636363636365,33.932640075683594,0.05661456088050798
2109,2006-08-09,32.59024810791016,33.15890121459961,32.55295944213867,32.991100311279304,2790771.0,-0.0054053840097444406,-1.5490287328192063,0.5119035440263108,41.77631962697501,44.765556080799456,0.44391478325201206,0.9915610736656575,1.351588817827043,1.103559092501193,19.745413700371838,0.6059417724609375,-0.6031769605737622,-0.9173009872436424,-2.319425366349641,0.48482339186235635,-1.6183631767966418,-0.21623879769064303,-0.20347739910889118,1.7777802027127494,-41.7585023254206,0.7010621895529994,8,0.8576393127441335,1.4123077392578054,1.7712106704711843,1.5055294036865163,3.4585189819335866,2,0.061784866758168855,1.04650675903943,32.76736831665039,1.0967712128411755,33.550430297851555,-1.5652129434003965,33.55975341796875,0.061784866758168855
2110,2006-08-10,32.963134765625,33.03771209716797,31.974987030029297,32.34787368774414,3264482.0,0.011441663668228852,1.780489752329243,-1.5348826143641572,49.23975964449208,45.743676453400184,0.16756536024391977,0.5909719623557379,0.9746884182145337,0.7505192009468544,19.913850748914363,1.0627250671386719,-0.76672436059539,-0.507591819763185,-1.9270555378242804,0.9118718982979104,-1.2173236787937327,0.20214003926736268,1.6873092651367188,36.93379244462505,-8.045727336680535,0.7097318590305477,8,0.3495807647705078,0.9042491912841797,1.3983240127563477,1.1326427459716797,3.0949554443359375,3,0.06108605768162545,-1.5490287328192063,32.59024810791016,1.04650675903943,32.76736831665039,1.0967712128411755,33.550430297851555,0.06108605768162545
2111,2006-08-11,33.075000762939446,33.36398696899414,32.78601455688477,32.953811645507805,2670198.0,0.003393669871201155,-1.5306197439517562,0.19697185762026698,41.19242334433235,45.87808636698281,0.08674226914033056,0.5227965921146023,0.8256154911320053,0.6562261213942904,18.96771177571418,0.5779724121093679,-0.803798309195976,-0.40644626617432067,-1.8096533404063564,0.996760808057715,-1.108049803290342,0.29515727094170074,1.5219341278076257,59.000018414359545,17.775849478130723,0.7016035371160182,8,0.2377147674560618,0.7923831939697337,1.2864580154419016,1.0207767486572337,3.104278564453132,4,0.06708008026837953,1.780489752329243,32.963134765625,-1.5490287328192063,32.59024810791016,1.04650675903943,32.76736831665039,0.06708008026837953
2112,2006-08-14,33.569076538085945,33.792808532714844,33.308055877685554,33.308055877685554,1496328.0,0.014938042743754432,-2.71428571428566,2.1538292045704934,39.215697512145894,45.75025555359631,-0.31965120137121517,-0.017707434431500246,0.3074210690445085,0.1822537324216782,18.38686874071918,0.7178077697753977,-0.626225759916359,0.11652812957764525,-1.252347963436172,1.4854042225914625,-0.5679099169292599,0.8009661760845503,0.9754193954467709,87.69230123538698,50.97243529756604,0.6844380465069085,8,-0.2563610076904368,0.2983074188232351,0.8273401260375906,0.5267009735107351,2.973766326904297,0,0.08331018921509825,-1.5306197439517562,33.075000762939446,1.780489752329243,32.963134765625,-1.5490287328192063,32.59024810791016,0.08331018921509825
2113,2006-08-15,33.811450958251946,33.99789428710937,33.55975341796875,33.99789428710937,1611216.0,0.007220169428581613,3.6999897698208954,-0.7142857142857143,48.18898297439063,45.66508715265904,-0.44679422968187765,-0.2718154423788661,0.0579730064145636,-0.03661763157811748,17.89938078714723,0.4381408691406179,-0.4885352198827988,0.357504272460929,-1.012851500519389,1.727860045441247,-0.32767361402923,1.042682158951088,0.6816547972107045,90.78339710311089,53.11585182435918,0.6851778864901603,8,-0.4987354278564382,0.05593299865723367,0.5849657058715891,0.28432655334473367,2.6847801208496165,1,0.07637167795137567,-2.71428571428566,33.569076538085945,-1.5306197439517562,33.075000762939446,1.780489752329243,32.963134765625,0.07637167795137567
2114,2006-08-16,34.473323822021484,34.585189819335945,33.77416229248047,33.83941650390625,1601239.0,0.019575405521246925,-1.1219540189733053,-3.4,70.07431904631888,47.29227254621422,-1.0658424440607632,-0.9795028647727761,-0.5899045647727732,-0.6671789083314792,17.57118293702511,0.8110275268554759,-0.30585716949561004,1.016580581665039,-0.3622557726273783,2.3954169359574564,0.3271624045188304,1.7059987588112477,-2.4983367919921875,95.71427945090139,51.206896510874614,0.6894181771462087,8,-1.1606082916259766,-0.6059398651123047,-0.039618492126464844,-0.3775463104248047,1.4076461791992188,2,0.044889136021732945,3.6999897698208954,33.811450958251946,-2.71428571428566,33.569076538085945,-1.5306197439517562,33.075000762939446,0.044889136021732945
2115,2006-08-17,34.70637893676758,34.90214157104492,34.43603515625,34.473323822021484,1319223.0,0.0067604480481577855,-2.0302812360497993,0.36764856326162176,68.55466751918175,49.718105904769104,-1.3159910313807615,-1.2184973319726424,-0.8181390831816984,-0.8676958805494834,17.416798181510877,0.4661064147949219,-0.10812486508413599,1.2137453079223661,-0.25764050981905484,2.685131125663787,0.47805239905165564,1.9494382167930766,-2.6791878509521467,90.74901303336756,41.83826685035291,0.7356929088707093,8,-1.2678146362304688,-0.8389949798583984,-0.1398334503173828,-0.6106014251708984,1.5288314819335938,3,0.03867842725747628,-1.1219540189733053,34.473323822021484,3.6999897698208954,33.811450958251946,-2.71428571428566,33.569076538085945,0.03867842725747628
2116,2006-08-18,34.67841339111328,34.799598693847656,34.314849853515625,34.743667602539055,1083441.0,-0.0008057753793689892,4.473788498815421,-0.2799947621697407,70.19997953964211,52.113024277576194,-1.2434143531278323,-1.1225363173688976,-0.7713034832453189,-0.8050150005170593,16.20092628182078,0.48474884033203125,-0.06842875625638811,1.1060752868652344,-0.44284201208599683,2.6549925858164656,0.3316166373896223,1.8805339363408464,-2.5362242858886717,85.96510960084228,31.907852966648306,0.7744586494756143,8,-1.2398490905761719,-1.1279830932617188,-0.2819967269897461,-0.5826358795166016,1.3796768188476562,4,0.03978488875160635,-2.0302812360497993,34.70637893676758,-1.1219540189733053,34.473323822021484,3.6999897698208954,33.811450958251946,0.03978488875160635
2117,2006-08-21,34.21230316162109,34.67841339111328,34.119083404541016,34.43603515625,1095455.0,-0.013440932958358465,-1.7272980915888545,3.4286215363035337,64.05107622230099,54.721469492197734,-0.7526982902660606,-0.698091203964303,-0.3032211930646511,-0.311236125514867,15.084758376228658,0.5593299865722656,-0.15313589434844488,0.6436939239501882,-0.8983241765228627,2.185712024423239,-0.12731512628633368,1.41470297418671,-1.9597159577636631,48.61110716427104,-9.216494735404119,0.7710090502365244,8,-0.7737388610839773,-0.6618728637695241,-0.06758499145507102,-0.11652565002440696,1.817821502685554,0,0.0574932402673789,4.473788498815421,34.67841339111328,-2.0302812360497993,34.70637893676758,-1.1219540189733053,34.473323822021484,0.0574932402673789
2118,2006-08-22,34.277557373046875,34.57586669921875,34.02585983276367,34.02585983276367,1415875.0,0.0019073317314395322,-3.3703793516315304,-1.1249957374253692,58.872621215900814,56.62105855763394,-0.6495066230493336,-0.8649602961364451,-0.3550357219647182,-0.34890560113812796,15.024445087280663,0.5500068664550781,-0.10628537443250252,0.7453046798706069,-0.6843432473935493,2.174952607134763,0.03048071623852877,1.460128643502685,-1.9189879945019541,44.62804327461252,-12.368913923090822,0.714823963632079,8,-0.8389930725097656,-0.7271270751953125,-0.1747884750366211,-0.1817798614501953,1.5940895080566477,1,0.0660865494962195,-1.7272980915888545,34.21230316162109,4.473788498815421,34.67841339111328,-2.0302812360497993,34.70637893676758,0.0660865494962195
2119,2006-08-23,33.932640075683594,34.324169158935554,33.87670516967773,34.277557373046875,1326732.0,-0.010062481804333445,1.0425576373894254,-1.370364195753323,50.0,56.70552970824593,-0.10520995375301823,-0.5558854035758856,0.016720347876741926,0.027229343504330927,15.023886173569784,0.4474639892578267,-0.08640458664870465,0.4050483703613281,-1.018418134695196,1.8285148754178522,-0.3066848821669339,1.1167816228895902,-1.4723278094386743,5.454741603798104,-45.40481650943381,0.7117332525282626,8,-0.08856201171875,-0.38220977783203125,0.17012882232666016,0.16313743591308594,2.0881614685058594,2,0.07554941194378384,-3.3703793516315304,34.277557373046875,-1.7272980915888545,34.21230316162109,4.473788498815421,34.67841339111328,0.07554941194378384
2120,2006-08-24,33.92331695556641,34.119083404541016,33.76483917236328,33.76483917236328,1075932.0,-0.0002747537502648667,-3.470585403427691,-0.45946603552392073,54.54544587396802,58.18919887820545,0.06105950859833342,-0.45460037132284725,0.06594946902202281,0.05761346632723985,13.550670212494643,0.3542442321777344,0.08724453818235389,0.3225463867187557,-1.017831238587057,1.6629240120245683,-0.3476424259341542,0.9927351993716655,-1.3653315171294906,15.315421594361734,-34.10332193982579,0.6701888126529065,8,0.18178176879882102,-0.37288665771485086,0.17945194244384055,0.17246055603026633,2.5263023376464773,3,0.057708184851689825,1.0425576373894254,33.932640075683594,-3.3703793516315304,34.277557373046875,-1.7272980915888545,34.21230316162109,0.057708184851689825
2121,2006-08-25,33.55975341796875,33.80212783813477,33.38263320922852,33.74619674682617,1368353.0,-0.01071721665879155,1.8125167841019645,-1.176463508569175,50.10707745152169,59.39935220480277,0.5594484493699738,-0.04410674149210081,0.4377676413314404,0.4351280384519569,12.012117448336454,0.5406837463378906,0.26403827722763396,-0.07224636077880575,-1.3759301961603754,1.2314374746027639,-0.724088278469587,0.5795955569119755,-0.9080017342275042,13.669001209958282,-34.176882945106115,0.6518419176907838,8,0.5826339721679688,-0.0093231201171875,0.5430154800415039,0.5360240936279297,1.8271408081054688,4,0.0797221888793711,-3.470585403427691,33.92331695556641,1.0425576373894254,33.932640075683594,-3.3703793516315304,34.277557373046875,0.0797221888793711
2122,2006-08-28,34.072471618652344,34.41739273071289,33.43856430053711,33.43856430053711,1575602.0,0.015277770199856988,-2.088238302993832,-3.4,65.98175755656268,61.376327158377435,0.14041201953320126,-0.48089522344188396,-0.059065357568862,-0.06907486959885034,10.27881226673408,0.9788284301757812,0.3590150895382891,0.37661514282226705,-0.8787328476420484,1.6319631332865825,-0.2510588524098907,1.0042891380544248,-1.3307043394189506,57.81252497610261,3.9302155582266636,0.6276739952321576,8,0.069915771484375,-0.5220413208007812,0.048941612243652344,0.023305892944335938,1.659343719482429,0,0.058276329745964306,1.8125167841019645,33.55975341796875,-3.470585403427691,33.92331695556641,1.0425576373894254,33.932640075683594,0.058276329745964306
2123,2006-08-29,34.547901153564446,34.641124725341804,33.979251861572266,33.979251861572266,1276100.0,0.013953479519573042,-1.3278772104006475,0.8970543102151234,72.34043294174172,61.6281175912022,-0.24536932581018078,-0.8609688225148133,-0.5136591905692924,-0.536561561780168,8.376774046038197,0.6618728637695384,0.5374845399279025,0.763484191894527,-0.46852527596899307,1.995493659758047,0.14747945796276696,1.379488925826287,-1.7197189026585917,92.59243542099757,30.792440251595224,0.6160047339317587,8,-0.40551376342772727,-0.9974708557128835,-0.4194965362548757,-0.45212364196776633,3.5330963134765696,1,0.04290343150380549,-2.088238302993832,34.072471618652344,1.8125167841019645,33.55975341796875,-3.470585403427691,33.92331695556641,0.04290343150380549
2124,2006-08-30,34.57586669921875,34.67841339111328,34.37078094482422,34.48264694213867,1183418.0,0.0008094716240503175,1.0624800194370916,0.16393189685244522,69.9769029109514,61.78614374584326,-0.2874923850037021,-0.8464298420651062,-0.5257444725048401,-0.5569364027838475,7.365405166127551,0.3076324462890625,0.707007747404532,0.7369152069091811,-0.535226964664588,2.00905737848295,0.10084412112229302,1.3729862926960692,-1.6647260755073319,92.0861043155195,26.01954734406992,0.6360710857868845,8,-0.48475074768066406,-1.1373023986816406,-0.4474620819091797,-0.4800891876220703,3.0390243530273438,2,0.03747643387097077,-1.3278772104006475,34.547901153564446,-2.088238302993832,34.072471618652344,1.8125167841019645,33.55975341796875,0.03747643387097077
2125,2006-08-31,35.10723114013672,35.34028625488281,34.51993560791016,34.585189819335945,1663350.0,0.015368072926136511,-1.514293063333795,5.600114580349394,72.80335516059687,62.07540770372712,-0.8448625880077358,-1.3547433610019937,-1.0449445974025835,-1.070621789820386,7.3570939430731705,0.8203506469726491,0.8062360149750845,1.209550094604495,-0.1835089855127663,2.6026091747217563,0.5130205545458679,1.9060796346631221,-2.1164504785319593,88.09517778119861,20.261696436139403,0.696529540058629,8,-0.7457714080810547,-1.449594497680664,-1.137303352355957,-1.011453628540039,2.34918212890625,3,0.026022285847780324,1.0624800194370916,34.57586669921875,-1.3278772104006475,34.547901153564446,-2.088238302993832,34.072471618652344,0.026022285847780324
2126,2006-09-01,34.85553359985352,35.34960556030273,34.799598693847656,35.023330688476555,1946224.0,-0.0071693930882359425,-2.933299687640613,-0.3214249177931814,65.26549173300452,62.21034276047196,-0.6318434598535845,-1.055086639995288,-0.7678288337845061,-0.7933751227782366,7.967766166825646,0.550006866455071,0.7149207345391204,0.8930635452270579,-0.5533293346221271,2.339456425076243,0.1698671053024654,1.6162599851516504,-1.7237826026520793,74.14645246802256,8.460427530965191,0.7231964399245908,9,-0.48941421508789773,-1.193237304687507,-0.8995885848999094,-0.759756088256843,2.94580078125,4,0.04573407802788787,-1.514293063333795,35.10723114013672,1.0624800194370916,34.57586669921875,-1.3278772104006475,34.547901153564446,0.04573407802788787
2127,2006-09-05,35.05129623413086,35.405540466308594,34.95807647705078,34.96739959716797,1269020.0,0.005616400440880298,-7.727353893084334,-0.49998863300524843,64.87695380801468,62.87749082626239,-0.7778819096000547,-1.1938523889470716,-0.9437891605658209,-0.9618188021435898,8.302512104412772,0.550006866455071,0.6218809249181518,1.0137828826904283,-0.49690775642307017,2.5244735218039267,0.2584375631336826,1.769128202247174,-1.742116871881315,75.16321514443972,12.12920457821724,0.755345319556749,9,-0.6572093963623047,-1.361032485961914,-1.188572883605957,-1.0114517211914062,1.9576530456542969,1,0.009574481631197784,-2.933299687640613,34.85553359985352,-1.514293063333795,35.10723114013672,1.0624800194370916,34.57586669921875,0.009574481631197784
2128,2006-09-06,34.62247848510742,34.930110931396484,34.547901153564446,34.69705581665039,1381655.0,-0.012234005446163265,-2.4166751918157034,-0.8889192015641341,51.895739192832075,63.088128514354835,-0.3296589263899108,-0.6523761552620044,-0.5003447161155918,-0.5071540477558045,7.9529288849652575,0.5033950805664134,0.5082133256400994,0.49220962524414347,-0.9143336249822909,1.8987528754705778,-0.2110619998690737,1.1954812503573606,-1.1036630124519746,24.324254578700565,-33.14762609932812,0.7032716251132158,9,-0.2283916473388672,-0.9322147369384766,-0.7597551345825195,-0.5826339721679688,2.759357452392578,2,0.03204094280842784,-7.727353893084334,35.05129623413086,-2.933299687640613,34.85553359985352,-1.514293063333795,35.10723114013672,0.03204094280842784
2129,2006-09-07,34.603832244873054,34.77163314819336,33.811450958251946,34.445358276367195,2466597.0,-0.0005385587933107727,2.886781090033263,-2.1249616368286444,48.621512244450145,62.42991366663065,-0.22997606278027405,-0.500819848795409,-0.462479002371353,-0.47381930499961555,7.345184630754828,0.9601821899414134,0.4531158729702156,0.3728841781616268,-0.8451470982877893,1.590915454611043,-0.23613146006308483,0.9818998163863384,-0.8963442728522892,49.707452600142815,-3.4082373446658067,0.6090156382247083,9,-0.2097454071044993,-0.9135684967041087,-0.7411088943481516,-0.5639877319336009,3.4771652221679616,3,0.10048497511957333,-2.4166751918157034,34.62247848510742,-7.727353893084334,35.05129623413086,-2.933299687640613,34.85553359985352,0.10048497511957333
2130,2006-09-08,34.97672271728516,35.060619354248054,34.66909027099609,34.69705581665039,2081922.0,0.010775987751106886,-1.3333219664677325,1.7647497773391874,53.66972821486033,62.82576375144605,-0.48916808385691724,-0.7537687776459663,-0.8240429241676068,-0.8381881894592382,6.05041799518901,0.456787109375,0.44223867935576067,0.6450952529907283,-0.45926961287143797,1.7494601188528947,0.09291282005964518,1.1972776859218115,-1.1652717590332173,73.09951876251908,23.14189983160211,0.5521824329310832,9,-0.5546703338623118,-1.286458969116218,-1.113999366760261,-0.9368782043457102,3.2813949584960866,4,0.07542640161815872,2.886781090033263,34.603832244873054,-2.4166751918157034,34.62247848510742,-7.727353893084334,35.05129623413086,0.07542640161815872
2131,2006-09-11,35.29367446899414,35.489437103271484,34.75299072265625,34.97672271728516,2672666.0,0.009061791016582,1.07895629512769,1.1333187838445573,63.80955071889087,62.58440743614917,-0.5970876553801361,-0.9444004753534898,-1.1603120711739479,-1.1471447269988175,5.272757538905385,0.7364463806152344,0.5188538170147581,0.8511133193969727,-0.16387970287749454,1.8661063416714398,0.34361680825973906,1.3586098305342063,-1.4822235107421946,88.33347731395814,36.627302513053976,0.5074965111372335,9,-0.6432304382324219,-1.56146240234375,-1.4309511184692383,-1.2538299560546875,3.1602096557617188,0,0.0612783687895353,-1.3333219664677325,34.97672271728516,2.886781090033263,34.603832244873054,-2.4166751918157034,34.62247848510742,0.0612783687895353
2132,2006-09-12,36.36572265625,36.52419662475586,35.24706268310547,35.29367446899414,2644990.0,0.03037508005004308,-1.1919932955553592,3.382370286567168,71.21215409153557,62.4590431194596,-1.4635351558119396,-1.8932565720461838,-2.251639733621971,-2.206296705994248,5.352370076388908,1.2771339416503906,0.6098736392513473,1.7833292007446317,0.5319707972801737,3.03468760420909,1.1576499990124063,2.409008402476857,-2.352913360595707,94.15817079858819,39.83999720639269,0.6256792017322282,9,-1.1978988647460938,-2.116130828857422,-2.5029993057250977,-2.325878143310547,1.9203605651855469,1,0.03947705751440056,1.07895629512769,35.29367446899414,-1.3333219664677325,34.97672271728516,2.886781090033263,34.603832244873054,0.03947705751440056
2133,2006-09-13,36.3936882019043,36.76657485961914,36.20724487304688,36.20724487304688,2030754.0,0.0007690083851390472,-5.000000000000381,0.17391319818809362,76.72063955679678,63.2083471912202,-1.343415973554869,-1.810683011712051,-2.2974546263227467,-2.2218911893913003,5.756214624297328,0.5593299865722585,0.7660622396216112,1.68218288421631,0.2464689652520704,3.1178968031805496,0.9643259247341902,2.40003984369843,-2.0292846801757847,87.38169125354348,25.772128750300936,0.717856959482119,9,-1.10467529296875,-2.022907257080078,-2.6218557357788086,-2.3538436889648438,1.9203643798828125,2,0.016905708332376923,-1.1919932955553592,36.36572265625,1.07895629512769,35.29367446899414,-1.3333219664677325,34.97672271728516,0.016905708332376923
2134,2006-09-14,36.02080154418945,36.36572265625,35.89029312133789,36.35639953613281,1811491.0,-0.01024591560069843,1.684190689510354,-1.8000000000000687,71.10694140652292,63.01985677410087,-0.8314460453778878,-1.387032845346468,-1.9314910111979273,-1.8354014980243534,6.396479410827953,0.5033950805664062,0.8090907671413134,1.2319223403930692,-0.3124286893846886,2.776273370170827,0.4597468255041903,2.004097855281948,-1.2720506083984375,64.44439594575191,-2.896266996818767,0.7721755148888806,9,-0.7317886352539062,-1.6500205993652344,-2.2955799102783203,-1.98095703125,2.759357452392578,3,0.03778467815717157,-5.000000000000381,36.3936882019043,-1.1919932955553592,36.36572265625,1.07895629512769,35.29367446899414,0.03778467815717157
2135,2006-09-15,36.04876708984375,36.16995620727539,35.95554733276367,36.07673645019531,2987936.0,0.0007763721087659103,1.0,0.08334185848252344,76.86115424579818,64.30826371996683,-0.7954606128680553,-1.3800283556695518,-1.9680004776080366,-1.845072300795934,6.739031747519861,0.21440887451171875,0.7845534864901182,1.1927684783935533,-0.45003121044047134,2.835568167227578,0.3713686339765445,2.014168322810562,-0.977164326240235,64.35173695507616,-9.374109890585558,0.821399844417011,9,-0.7597541809082031,-1.6779861450195312,-2.323545455932617,-2.008922576904297,2.992412567138672,4,0.05637447661198425,1.684190689510354,36.02080154418945,-5.000000000000381,36.3936882019043,-1.1919932955553592,36.36572265625,0.05637447661198425
2136,2006-09-18,36.05809020996094,36.40301132202149,35.9369010925293,36.10470199584961,1428962.0,0.00025862521439234953,-2.225787715986691,1.6665302782324058,74.04062517319753,65.32644942720937,-0.688684579236778,-1.3498999319741785,-1.9787226857580862,-1.8381678755640678,7.324228647628608,0.4661102294921946,0.7853055866306988,1.1331077575683608,-0.5920966500469333,2.858312165183655,0.2705055537607137,1.9957099613760079,-0.715291910994921,53.37420386562934,-21.440713807450663,0.8626022038076477,9,-0.7690773010253906,-1.2817955017089844,-2.4680404663085938,-2.1534175872802734,3.0203781127929688,0,0.06101342175944091,1.0,36.04876708984375,1.684190689510354,36.02080154418945,-5.000000000000381,36.3936882019043,0.06101342175944091
2137,2006-09-19,36.17927932739258,36.19792175292969,35.80639266967773,36.18860244750977,1386160.0,0.003360941101594017,27.00463847203325,0.2000163679517033,71.60494201378596,67.5163608517598,-0.7074372882927094,-1.3873000704264271,-2.1044395104815834,-1.9500744822447942,8.103743907496025,0.39152908325196023,0.7270783792959321,1.1559480667114244,-0.6216593019055949,2.9335554353284437,0.26714438240291116,2.0447517510199376,-0.6086767787220637,38.83499002804905,-32.337790496364335,0.8888036843085098,9,-0.8902664184570312,-1.1419639587402344,-2.5892295837402344,-2.274606704711914,2.80596923828125,1,0.06287037330898682,-2.225787715986691,36.05809020996094,1.0,36.04876708984375,1.684190689510354,36.02080154418945,0.06287037330898682
2138,2006-09-20,36.54284286499024,36.66402816772461,36.272499084472656,36.40301132202149,1535911.0,0.010048943604092031,1.0488062919195906,-14.99836333877744,73.92290754417095,70.32762699617324,-0.8604340983154657,-1.6574298553217304,-2.4677983507946166,-2.2974584494205104,9.192117671815515,0.48474884033203125,0.7469087910141994,1.406247329711924,-0.457852774993313,3.270347434417161,0.47419727735930195,2.338297382064546,-0.7808847465679492,85.86983596057455,16.626051514744532,0.9320500523526194,9,-0.8250102996826243,-1.4682388305664134,-2.9527931213378977,-2.6381702423095774,2.2652816772460866,2,0.04770401588310502,27.00463847203325,36.17927932739258,-2.225787715986691,36.05809020996094,1.0,36.04876708984375,0.04770401588310502
2139,2006-09-21,36.49623107910156,37.04623794555664,36.33775329589844,36.69199752807617,2307407.0,-0.001275538032464718,-1.763620942361633,-1.4000163683980795,69.15164661304549,72.04784015152714,-0.577931505579393,-1.4850522599664657,-2.4176123950253867,-2.237155454864549,10.284561291509753,0.7084846496582031,0.760648297732935,1.2314559936523466,-0.6366209135562926,3.0995329008609858,0.29741754004802345,2.1654944472566697,-0.6898384094238352,55.63907229753454,-10.756645361010087,0.934038453604321,9,-0.5966167449951172,-1.2817955017089844,-2.9061813354492188,-2.5915584564208984,2.1907081604003906,3,0.04980847196921845,1.0488062919195906,36.54284286499024,27.00463847203325,36.17927932739258,-2.225787715986691,36.05809020996094,0.04980847196921845
2140,2006-09-22,35.8809700012207,36.49623107910156,35.591983795166016,36.49623107910156,1816748.0,-0.016858208633854566,1.9393937515112811,3.14283208947953,62.85045567364352,71.94127403538853,0.20013211394315533,-0.754281277686303,-1.769188578108988,-1.609037076368324,10.918802999511175,0.9042472839355469,0.8683727288364551,0.5183122634887667,-1.2566418388714595,2.293266365848993,-0.3691647876913464,1.4057893146688798,1.1652679443359375,19.871781419847647,-43.66216456298356,0.887477051180114,9,0.26568031311035156,-0.666534423828125,-2.2909202575683594,-1.976297378540039,3.253429412841797,4,0.08080018447836546,-1.763620942361633,36.49623107910156,1.0488062919195906,36.54284286499024,27.00463847203325,36.17927932739258,0.08080018447836546
2141,2006-09-25,36.23521041870117,36.31911087036133,35.330963134765625,35.87164688110352,2450936.0,0.009872654431260175,2.7192843912874927,-0.5909093727330668,64.26966126819364,71.16988594390611,-0.007270739846212848,-0.9463246135418828,-2.058418815639442,-1.9542580802650633,11.009422141249832,0.9881477355957031,1.0154192911216953,0.7387798309326143,-0.8584332351535977,2.3359928970188264,-0.05982670211049168,1.5373863639757204,0.8110275268554688,52.717341748786275,-8.959523631226403,0.7986065330431056,9,-0.04660987854003906,-1.0207748413085938,-2.5822362899780273,-2.330537796020508,2.7034263610839844,0,0.07743764161593147,1.9393937515112811,35.8809700012207,-1.763620942361633,36.49623107910156,1.0488062919195906,36.54284286499024,0.07743764161593147
2142,2006-09-26,36.05809020996094,36.46826553344727,36.00215530395508,36.16995620727539,2027750.0,-0.00488806899956129,-3.166612674975767,-0.3076931148091471,68.42103717423717,70.24770790139948,0.13591571397581959,-0.6459371071529603,-1.8584789114232123,-1.7761271895976734,11.917398846280873,0.4661102294921946,1.1189532251367424,0.46237869262695597,-1.0036107396413385,1.9283681248952504,-0.2706160235071877,1.1953734087610997,0.9195367431640591,42.39128742641483,-23.018585829708933,0.7329947161341461,9,0.1305103302001953,-0.8436546325683594,-2.5635929107666016,-2.1534175872802734,3.104278564453125,1,0.08376422864344035,2.7192843912874927,36.23521041870117,1.9393937515112811,35.8809700012207,-1.763620942361633,36.49623107910156,0.08376422864344035
2143,2006-09-27,36.03012466430664,36.45894241333008,36.011478424072266,36.05809020996094,2247764.0,-0.000775569240951457,-12.713684456655171,0.24999147485080989,68.25779105993561,69.93113564066756,0.11944752605682396,-0.5283207784849253,-1.7958276070501,-1.7510989162479405,12.603350142452255,0.4474639892578125,1.159019933822961,0.3603019714355469,-1.0305934403335186,1.7511973832046124,-0.3351457344489859,1.0557496773200796,0.8816357360839788,40.760904616712146,-25.534945815024706,0.6954477058845331,9,0.1584758758544922,-0.8156890869140625,-2.5356273651123047,-2.1254520416259766,3.318687438964851,2,0.08201814256542628,-3.166612674975767,36.05809020996094,2.7192843912874927,36.23521041870117,1.9393937515112811,35.8809700012207,0.08201814256542628
2144,2006-09-28,35.87164688110352,36.20724487304688,35.853004455566406,36.18860244750977,1854185.0,-0.004398480013035111,1.0000000000000402,11.333788023462011,62.1211855045297,68.29336133608217,0.28445634102437367,-0.2822606227998605,-1.6242262997144863,-1.604473117990871,13.200486568495581,0.35424041748047586,1.0531942424756977,0.13703517913818786,-1.156620896014367,1.4306912542907426,-0.5097928584380895,0.7838632167144652,0.9768816286620989,46.399950240287644,-18.24895404480207,0.6468280375762782,9,0.3169536590576101,-0.6572113037109446,-2.377149581909187,-1.9669742584228587,3.2347869873046804,3,0.08186068710103411,-12.713684456655171,36.03012466430664,-3.166612674975767,36.05809020996094,2.7192843912874927,36.23521041870117,0.08186068710103411
2145,2006-09-29,36.02080154418945,36.49623107910156,35.79706954956055,35.79706954956055,2017452.0,0.004158009906272353,-5.24999147485081,-0.7058781051415367,60.31745000736141,66.76856409543372,0.14630290499880516,-0.3788894881405298,-1.744429354076047,-1.7668166709324566,13.182031011124218,0.6991615295410156,0.9190155376111875,0.24051132202148295,-1.024059452337589,1.505082096380555,-0.391774065158053,0.8727967092010189,0.7670243505761718,59.19998166747417,-2.3516532030119635,0.6322853871795358,9,0.1677989959716797,-0.806365966796875,-2.32354736328125,-2.116128921508789,3.7847938537597656,4,0.07401661209681154,1.0000000000000402,35.87164688110352,-12.713684456655171,36.03012466430664,-3.166612674975767,36.05809020996094,0.07401661209681154
2146,2006-10-02,36.44961929321289,36.74792861938477,36.21656799316406,36.21656799316406,2846767.0,0.011904725343143019,-3.5600314274958462,1.0416538789428815,51.456264393464856,64.52982213762026,-0.24712351868073057,-0.7190237705605398,-2.109564622617583,-2.2041565088697723,13.253066153999937,0.7271270751953196,0.8411504021226932,0.5896247863769517,-0.6296659946159409,1.8089155673698443,-0.02002060411949458,1.199270176873398,-1.1186561584472656,68.62738804952167,10.737589466480458,0.6096453904964447,10,-0.2610187530517578,-1.2351837158203125,-2.621854782104492,-2.5449466705322266,3.570384979248047,0,0.07365728841369634,-5.24999147485081,36.02080154418945,1.0000000000000402,35.87164688110352,-12.713684456655171,36.03012466430664,0.07365728841369634
2147,2006-10-03,35.38689422607422,36.36572265625,35.32164001464844,36.35639953613281,6180653.0,-0.029155999095347385,1.1132034682170184,-4.160051069680651,37.142832089308655,60.44314708708,0.7726318783495287,0.3901349975564443,-1.0329609634462429,-1.1503402380984937,12.824638224706547,1.1279792785644531,0.7073911708332687,-0.48988018035888814,-1.6709485833593263,0.69118822264155,-1.0804143818591072,0.10065402114133093,1.361034393310554,4.575105712061984,-47.535896009850504,0.59053420150022,10,0.7970447540283203,-0.14449310302734375,-1.5404853820800781,-1.4822216033935547,4.950065612792969,1,0.10036886907961251,-3.5600314274958462,36.44961929321289,-5.24999147485081,36.02080154418945,1.0000000000000402,35.87164688110352,0.10036886907961251
2148,2006-10-04,35.73181533813477,35.96487045288086,35.31231689453125,35.38689422607422,4154298.0,0.009747142822339239,-1.6415120561462024,-0.3557702144402985,46.28297950427961,57.9021840749949,0.3358905553660705,0.1397488609886679,-1.3828499537598802,-1.4974173097477532,12.980947014877403,0.6525535583496094,0.6069594447261295,-0.20042591094969708,-1.2276455287573356,0.8267937068579414,-0.7140357198535128,0.3131838979541186,1.01611328125,29.220884473225144,-20.448904461872264,0.5136098089038178,10,0.2983074188232351,-0.30297088623047586,-1.885406494140632,-1.8271427154541087,4.717010498046868,2,0.0960083724774552,1.1132034682170184,35.38689422607422,-3.5600314274958462,36.44961929321289,-5.24999147485081,36.02080154418945,0.0960083724774552
2149,2006-10-05,38.080997467041016,38.38862991333008,35.70384979248047,35.73181533813477,8300335.0,0.06574483010940324,-1.2325602788959629,6.810780919939233,66.36637614552068,58.292841905203474,-1.9722555835722417,-2.040177035066847,-3.678249292521599,-3.8364565574830323,14.125834654528457,2.6847801208496094,0.5753175011987892,1.974897956848146,0.7386000381564557,3.211195875539836,1.3567489975023008,2.593046916193991,-2.7686805725097656,89.99996279932593,40.44462598463106,0.6181489593458442,10,-1.2305240631103516,-1.98095703125,-4.234588623046875,-4.176324844360352,2.694103240966797,3,0.03329257951627351,-1.6415120561462024,35.73181533813477,1.1132034682170184,35.38689422607422,-3.5600314274958462,36.44961929321289,0.03329257951627351
2150,2006-10-06,37.614891052246094,37.97845458984375,37.30725860595703,37.82929992675781,4263714.0,-0.012239868853181624,1.6181866880942815,-0.09126958351736887,61.67833624643588,58.00491690278594,-1.379383783922556,-1.4401278983615384,-3.1121789424673096,-3.3622192813756158,15.706265192751317,0.7737388610839844,0.48474215399198073,1.3768831253051772,0.08618621427322637,2.667580036337128,0.7315346697892053,2.022231580821149,-2.3025741577148438,74.84850025482461,24.71143519583078,0.6453484555159744,10,-0.7644176483154297,-1.5148506164550781,-3.850050926208496,-3.7102184295654297,3.915302276611328,4,0.039652987804494666,-1.2325602788959629,38.080997467041016,-1.6415120561462024,35.73181533813477,1.1132034682170184,35.38689422607422,0.039652987804494666
2151,2006-10-09,37.45641326904297,37.81065368652344,37.24200439453125,37.614891052246094,2546944.0,-0.004213166083161135,1.0678041337217368,0.7391381703021029,59.527117281038194,57.016703581319405,-1.150442502738386,-1.1713723923834394,-2.868844569730193,-3.180522865828749,16.85799536076871,0.5686492919921875,0.42772908916870733,1.1102684020996065,-0.2093720508231769,2.42990885502239,0.4504481756382148,1.7700886285609982,-2.0825701141357413,69.69695090875047,17.381307469611933,0.6598202264613926,10,-0.6059398651123047,-1.3563728332519531,-3.4468650817871094,-3.5517406463623047,4.2695465087890625,0,0.06271775442118499,1.6181866880942815,37.614891052246094,-1.2325602788959629,38.080997467041016,-1.6415120561462024,35.73181533813477,0.06271775442118499
2152,2006-10-10,37.80133438110352,37.941165924072266,37.42844772338867,37.57760238647461,1834340.0,0.009208599595029066,1.0370409663387945,-1.4117562102831183,59.41423358289112,56.03408608387001,-1.3656973988750352,-1.479058631286911,-3.118643641495872,-3.4955184429690576,17.033575044856285,0.5127182006835938,0.45077031595494077,1.3834089279174862,-0.08814850517773465,2.854966361012707,0.6476302113698722,2.1191876444651,-2.367195491027836,80.90911007307476,31.48134876388859,0.735778716547612,10,-0.9508609771728587,-1.701293945312507,-3.7871265411377024,-3.8966617584228587,4.027168273925774,1,0.05869289874768291,1.0678041337217368,37.45641326904297,1.6181866880942815,37.614891052246094,-1.2325602788959629,38.080997467041016,0.05869289874768291
2153,2006-10-11,37.008949279785156,37.66150283813477,36.84115219116211,37.50302505493164,2298289.0,-0.020961828842594232,1.0229813693810468,-2.2083375959078584,53.45043760069744,55.070669650110865,-0.46920657391568454,-0.6727063434315994,-2.2377817575576344,-2.6861449161971933,16.71644993109323,0.9601821899414134,0.4228734471265341,0.5602607727050781,-0.9347013274534959,2.055222872863652,-0.18722027737420888,1.3077418227843651,-1.5157205692443796,48.61103809468329,-0.02975215938527498,0.7474810500792878,10,-0.1584758758544922,-0.9089088439941406,-2.9667739868164062,-3.104276657104492,5.0246429443359375,2,0.0899244810740909,1.0370409663387945,37.80133438110352,1.0678041337217368,37.45641326904297,1.6181866880942815,37.614891052246094,0.0899244810740909
2154,2006-10-12,37.3818359375,37.45641326904297,37.07420349121094,37.24200439453125,1625805.0,0.01007558077090609,1.6451766196736892,-0.2830163914174754,60.44097829819508,55.08439501575905,-0.6764843490891579,-0.9891119225316487,-2.538874529753727,-3.032334341351742,16.81914852126969,0.4474639892578125,0.40461350048880007,0.865095710754396,-0.6711941897406106,2.4013856112494025,0.09695076050689266,1.6332406610018992,-1.830699202903439,47.54089562851978,-4.54321835315001,0.7681449502475032,10,-0.5313625335693359,-1.2817955017089844,-3.33966064453125,-3.477163314819336,4.810230255126953,3,0.08204492427310006,1.0229813693810468,37.008949279785156,1.0370409663387945,37.80133438110352,1.0678041337217368,37.45641326904297,0.08204492427310006
2155,2006-10-13,38.080997467041016,38.12760925292969,37.28861618041992,37.28861618041992,1878429.0,0.018703242149742616,-1.1176498907172223,5.666684853775644,62.2524749968094,56.28397397168623,-1.1763835850002025,-1.6108043119537498,-3.1710629301034885,-3.694805803138962,17.130614837347895,0.8389930725097656,0.41195112844933135,1.4626457214355497,-0.20640950888765985,3.1317009517587593,0.6281181062739449,2.2971733365971545,-2.4731108688697816,96.37673209048829,42.53972598806789,0.8345276151616037,10,-1.2305240631103516,-1.5521373748779297,-4.038822174072266,-4.176324844360352,4.502601623535156,4,0.07074665634214372,1.6451766196736892,37.3818359375,1.0229813693810468,37.008949279785156,1.0370409663387945,37.80133438110352,0.07074665634214372
2156,2006-10-16,38.25811767578125,38.3699836730957,37.78268814086914,38.13693237304688,1716449.0,0.0046511441538139575,2.4054281227189276,0.15293811802539084,64.60394986599465,59.3352092802069,-1.1957344206837988,-1.7019109785720445,-3.265749925859744,-3.836289520448723,17.290888248376813,0.5872955322265625,0.47843176747549876,1.5297645568847642,-0.2687859556291059,3.3283150693986343,0.6304893006278292,2.4290398131416993,-2.5946162113068425,92.68290857191334,35.853219263786954,0.8992752562569336,10,-1.407644271850586,-1.687307357788086,-4.201959609985352,-4.353445053100586,3.9432716369628906,0,0.08552631054160598,-1.1176498907172223,38.080997467041016,1.6451766196736892,37.3818359375,1.0229813693810468,37.008949279785156,0.08552631054160598
2157,2006-10-17,38.45388412475586,38.58439254760742,37.614891052246094,37.8945541381836,2244546.0,0.0051169911346300445,1.363638054582909,4.615493578443929,65.73848571439896,61.49693219244237,-1.0177210204316864,-1.811404034260022,-3.37480818631947,-3.9996824663192,17.714352337433066,0.9695014953613281,0.5617948183111636,1.6118007659912124,-0.32305990454052136,3.546661436522946,0.6443704307253455,2.579231101257079,-2.735880091304338,92.51345791938378,32.261080072238855,0.9674303352658681,10,-1.309762954711914,-1.538156509399414,-4.262556076049805,-4.549211502075195,5.1271820068359375,1,0.08509090115475937,2.4054281227189276,38.25811767578125,-1.1176498907172223,38.080997467041016,1.6451766196736892,37.3818359375,0.08509090115475937
2158,2006-10-18,38.28608322143555,38.91999053955078,38.02506637573242,38.873382568359375,1886367.0,-0.004363691916684287,1.630136832723257,-1.0500051150895273,65.65898722401997,61.41833342338674,-0.5023182688447037,-1.587710447855173,-3.0952169302620334,-3.8038019456189716,17.776832922991158,0.8949241638183594,0.6612714556099135,1.3568378448486342,-0.6758504969926236,3.389526186689892,0.3404936739280089,2.3731820157692596,-2.453423647417793,65.65653016769244,3.501056616225391,1.016344170920628,10,-0.40551185607910156,-1.1699295043945312,-3.5773754119873047,-4.036491394042969,5.01531982421875,2,0.09252498912216822,1.363638054582909,38.45388412475586,2.4054281227189276,38.25811767578125,-1.1176498907172223,38.080997467041016,0.09252498912216822
2159,2006-10-19,38.31405258178711,38.99456787109375,37.84794235229492,38.621681213378906,2953288.0,0.0007305359545346501,1.1769952524597762,0.5238021005865274,65.1105563409028,61.79969121166084,-0.5517774770956194,-1.552086762758364,-3.0030560692457726,-3.792452460383771,17.386560267453792,1.1466255187988281,0.9276732967984742,1.2939161300659165,-0.8182600918729648,3.406092352004798,0.23782801909647588,2.350004241035357,-2.296153149837373,60.109345825739865,-2.3200107949387245,1.0560881109694409,10,-0.3961925506591797,-1.1606101989746094,-3.4841556549072266,-3.9432716369628906,3.551738739013672,3,0.09708029800277762,1.630136832723257,38.28608322143555,1.363638054582909,38.45388412475586,2.4054281227189276,38.25811767578125,0.09708029800277762
2160,2006-10-20,38.78015899658203,38.97592544555664,38.31405258178711,38.47252655029297,1991278.0,0.012165416691433117,-1.1194161118915287,-1.000012400332329,65.2811649100269,62.43902983710403,-0.9333606933052678,-1.886582769299686,-3.3531603311298284,-4.220893620218618,18.064423002640844,0.6618728637695312,1.1612202869707602,1.615063095092772,-0.5647888641211054,3.7949150543066494,0.5251371154858333,2.7049890746997107,-2.5241260895007755,84.45948561411657,21.871709765667077,1.089925979606938,10,-0.8622989654541016,-1.6267166137695312,-3.9502620697021484,-4.4093780517578125,3.0203781127929688,4,0.08798074284186508,1.1769952524597762,38.31405258178711,1.630136832723257,38.28608322143555,1.363638054582909,38.45388412475586,0.08798074284186508
2161,2006-10-23,39.04117965698242,39.04117965698242,38.56575012207031,38.68693923950195,2209253.0,0.006730778499990153,1.684219594667356,1.151505381677496,76.77592833284413,64.36810703154326,-1.0571077973195884,-2.0307251472244516,-3.496360369834427,-4.459391939165656,19.14557486615543,0.4754295349121094,1.0935195253607972,1.7357852935790987,-0.550658244809604,4.0222288319678015,0.5925635243847509,2.8790070627734465,-2.566063952780169,100.0,28.831685143075248,1.1432217691943505,10,-1.1000137329101562,-1.864431381225586,-4.211282730102539,-4.670398712158203,3.0949554443359375,0,0.0907354609854929,-1.1194161118915287,38.78015899658203,1.1769952524597762,38.31405258178711,1.630136832723257,38.28608322143555,0.0907354609854929
2162,2006-10-24,39.078468322753906,39.1343994140625,38.83609390258789,39.04117965698242,1713553.0,0.0009551111441585824,3.000051152203381,0.10526372466670975,75.6795093728357,66.83800389511417,-0.9992670818006388,-1.92903526334689,-3.4288938862240173,-4.4696938883939055,20.152669473380385,0.2983055114746094,1.0928116080355608,1.6220550537109375,-0.7159176927223712,3.960027800144246,0.45306868049428317,2.791041426927592,-2.346746223273634,95.65231573048034,18.38571241169855,1.1689863732166548,10,-0.9741668701171875,-1.8551101684570312,-4.045814514160156,-4.7076873779296875,3.0110549926757812,1,0.0799141093299165,1.684219594667356,39.04117965698242,-1.1194161118915287,38.78015899658203,1.1769952524597762,38.31405258178711,0.0799141093299165
2163,2006-10-25,38.98524856567383,39.097110748291016,38.66829299926758,38.873382568359375,1626341.0,-0.002385450635121189,1.5556022870653496,3.0,60.61270028313186,66.8570841156627,-0.6662961467431003,-1.689705747725597,-3.237656024665263,-4.342461920924109,21.109836434241668,0.4288177490234375,1.1252976523601461,1.3810791015624986,-0.9508707936815171,3.713028996806514,0.2151041539404872,2.54705404918451,-1.96520518844369,88.40607643882493,12.223461604891241,1.1659749476220092,10,-0.7737407684326172,-1.7618904113769531,-3.822084426879883,-4.614467620849609,3.1602096557617188,2,0.1178860654992604,3.000051152203381,39.078468322753906,1.684219594667356,39.04117965698242,-1.1194161118915287,38.78015899658203,0.1178860654992604
2164,2006-10-26,38.80812454223633,38.873382568359375,38.276763916015625,38.78948211669922,1686520.0,-0.004543360115791484,6.999795401652132,0.16664961636828646,65.02340450261704,67.16496517186354,-0.29678684946406975,-1.350551927516861,-2.98388857755576,-4.125312161936989,22.11465530026678,0.7084846496582031,1.134815129000458,1.057131195068358,-1.1835069784957568,3.2977693686324727,-0.06318789171369588,2.177450281850412,-1.5343584405863098,61.95646372273422,-13.80026884733875,1.1203190867820572,10,-0.43347930908203125,-1.5847663879394531,-3.4119062423706055,-4.437343597412109,4.521244049072266,3,0.11578190279532241,1.5556022870653496,38.98524856567383,3.000051152203381,39.078468322753906,1.684219594667356,39.04117965698242,0.11578190279532241
2165,2006-10-27,38.68693923950195,38.83609390258789,38.37930679321289,38.68693923950195,1931421.0,-0.003122678670093526,2.0625063938618924,0.0,65.63980284369742,67.28005994716386,-0.09008278712288131,-1.0744737951358587,-2.79340102599015,-3.9704278296469084,22.830187094602316,0.456787109375,1.2564591355063257,0.8026390075683594,-1.3186415786377168,2.9239195937744356,-0.25800128553468227,1.863279300671401,-1.18989714036244,47.82629968330783,-27.511512923079927,1.0606402931030388,10,-0.31229400634765625,-1.4635810852050781,-3.1299142837524414,-4.176326751708984,4.679718017578125,4,0.08216861152078447,6.999795401652132,38.80812454223633,1.5556022870653496,38.98524856567383,3.000051152203381,39.078468322753906,0.08216861152078447
2166,2006-10-30,39.1343994140625,39.15304565429688,38.45388412475586,38.68693923950195,1563158.0,0.011566181852496138,1.8846114499310878,100.0,66.51265471680092,67.36607872520852,-0.447198205011091,-1.3813042425919235,-3.164029012099064,-4.374174604120128,23.417999228552205,0.6991615295410227,1.3128663963212404,1.1158601760864286,-0.9625114106731871,3.1942317628460444,0.07667438270662075,2.1550459694662365,-1.44087443713223,97.87211813052787,22.279056529945947,1.0391857933798085,10,-0.6339054107666016,-1.9017181396484375,-3.4538564682006836,-4.623786926269531,4.120391845703125,0,0.0681277274017511,2.0625063938618924,38.68693923950195,6.999795401652132,38.80812454223633,1.5556022870653496,38.98524856567383,0.0681277274017511
2167,2006-10-31,38.938636779785156,39.38610076904297,38.70558166503906,39.15304565429688,2281876.0,-0.005002316049521394,1.0,-0.47916862036336083,78.04882105968227,68.74272692917101,-0.1960599466362538,-0.9547619632704567,-2.8770984301955735,-4.141272637749907,25.381767423150194,0.6805191040039062,1.2984663485476204,0.7425104141235366,-0.9624986403033944,2.4475194685504675,-0.10999411308993245,1.5950149413370056,-1.0407789080235617,59.66383087006458,-18.543265800955304,0.852504527213466,10,-0.32161521911621094,-1.5894279479980469,-3.237118721008301,-4.4280242919921875,4.213611602783203,1,0.08211633960419418,1.8846114499310878,39.1343994140625,2.0625063938618924,38.68693923950195,6.999795401652132,38.80812454223633,0.08211633960419418
2168,2006-11-01,39.16236877441406,39.17169189453125,38.64965057373047,39.0598258972168,2107238.0,0.005745758278447477,7.615316818281973,-0.47825854890935326,77.05386475502004,70.06976119740625,-0.3156085260308359,-0.9573939595109309,-3.00728666640714,-4.320903152591512,27.426991353534824,0.5220413208007812,1.2574490093514115,0.7947147369384737,-0.5096000553521023,2.0990295292290497,0.14255734079318927,1.4468721330837582,-1.0263920390874475,79.83191543503229,-2.1611287069379443,0.6521573961452863,11,-0.3309364318847656,-1.8131599426269531,-3.460850715637207,-4.651756286621094,4.083103179931641,2,0.07474406254322452,1.0,38.938636779785156,1.8846114499310878,39.1343994140625,2.0625063938618924,38.68693923950195,0.07474406254322452
2169,2006-11-02,39.34881210327149,39.34881210327149,38.798805236816406,38.97592544555664,2312019.0,0.004760777621277024,1.9499948849104116,3.6363974554518754,72.81883894781369,70.90728053493812,-0.37977240182740957,-1.1004040880604364,-3.0849716628009105,-4.453228801722581,27.348999713830825,0.5500068664550852,1.1941658506777202,0.9177673339843793,-0.4495972137731101,2.2851318817418687,0.23408506010563457,1.601449607863124,-1.0128155225502624,96.296296296297,15.456680170464338,0.6836822738787446,11,-0.5173797607421946,-1.999603271484382,-3.647294044494636,-4.838199615478523,3.4585189819335866,3,0.07107320319668653,7.615316818281973,39.16236877441406,1.0,38.938636779785156,1.8846114499310878,39.1343994140625,0.07107320319668653
2170,2006-11-03,39.1064338684082,39.38610076904297,38.957279205322266,39.34881210327149,2441496.0,-0.006159734485177482,1.7058781051415366,-0.6500051150895207,64.91803102732561,69.5897363898805,-0.09638031786694512,-0.7805742605753778,-2.7341086325132267,-4.151341227360007,27.281257120531116,0.4288215637207031,1.1398793677592707,0.6008119583129883,-0.7415987661481154,1.943222682774092,-0.07039340391756355,1.27201732054354,-0.6024206175554951,69.99979539641944,-8.955826908326657,0.6712053622305528,11,-0.27500152587890625,-1.7572250366210938,-3.4049158096313477,-4.595821380615234,3.7754745483398438,4,0.10798567665644021,1.9499948849104116,39.34881210327149,7.615316818281973,39.16236877441406,1.0,38.938636779785156,0.10798567665644021
2171,2006-11-06,39.80559539794922,40.62594604492188,39.57254028320313,39.6191520690918,3672649.0,0.017878427163511512,-6.533288775524506,-0.7692247159180108,70.19497210206248,68.98034335979459,-0.7551147483420948,-1.3646852767831064,-3.3027037944576065,-4.800315397485228,27.70212621618183,1.519512176513679,1.111671911958389,1.1825143814086942,-0.18423170369002406,2.5492604665074126,0.49914133885933154,1.865887423958057,-1.16044814418607,58.490485915139324,-17.97561154137758,0.6833730425493594,11,-0.35424041748046875,-1.8364639282226562,-4.104077339172363,-5.29498291015625,3.3186874389648438,0,0.08946133887785845,1.7058781051415366,39.1064338684082,1.9499948849104116,39.34881210327149,7.615316818281973,39.16236877441406,0.08946133887785845
2172,2006-11-07,40.02000427246094,40.094581604003906,39.46999740600586,39.65644073486328,1938715.0,0.005386400388392776,1.4363644480157136,1.949994884910486,75.54947988978351,70.63998553831145,-0.9185129081266368,-1.4802475562008652,-3.397891824759995,-4.9620364270428325,27.9726810970453,0.6245841979980469,1.0550227888850614,1.285989761352539,-0.1579068551622811,2.729886377867359,0.564041453095129,2.007938069609949,-1.0627250671386719,69.3395152043914,-8.143044749579644,0.721948308257409,11,-0.5686492919921875,-2.050872802734375,-4.318486213684082,-5.509391784667969,3.4864883422851562,1,0.08082925142340991,-6.533288775524506,39.80559539794922,1.7058781051415366,39.1064338684082,1.9499948849104116,39.34881210327149,0.08082925142340991
2173,2006-11-08,40.33695983886719,40.43950271606445,39.65644073486328,40.05729293823242,1998143.0,0.007919928350041516,2.230769230769231,0.7692380332822697,77.46837960838255,72.02276055006317,-1.14385249877283,-1.618051529728156,-3.6048122798747357,-5.224372699957115,29.160399453520096,0.7830619812011719,0.9042490911497651,1.436544799804686,0.06443318906782736,2.808656410541545,0.7504889944362532,2.122600605173119,-1.079320602416992,84.18369264302413,4.317501436690492,0.6860558053684294,11,-0.8343334197998047,-2.367828369140625,-4.6237897872924805,-5.826347351074219,2.4796905517578125,2,0.06979426696873836,1.4363644480157136,40.02000427246094,-6.533288775524506,39.80559539794922,1.7058781051415366,39.1064338684082,0.06979426696873836
2174,2006-11-09,40.44882583618164,40.50475692749024,40.085262298583984,40.308990478515625,2065617.0,0.0027732877678763312,2.333323229414397,0.5000068200728384,75.0700639717015,73.07056734206361,-1.115853954993824,-1.5687983581725575,-3.6039761386604994,-5.283242507322015,30.430245807760194,0.4194946289062571,0.7703506350792964,1.3950613021850558,0.05232639081418711,2.7377962135559244,0.7236938464996214,2.06642875787049,-0.9788284301757812,89.38552594580594,9.683120319611731,0.6713674556854359,11,-0.9089107513427734,-2.2839279174804688,-4.719342231750488,-5.938213348388672,2.3118934631347656,3,0.06914035352943304,2.230769230769231,40.33695983886719,1.4363644480157136,40.02000427246094,-6.533288775524506,39.80559539794922,0.06914035352943304
2175,2006-11-10,40.77510070800781,40.8403549194336,40.243736267089844,40.45814514160156,1236946.0,0.008066362003871008,1.6666666666666137,2.266633930763565,75.54947988978351,74.07465902795057,-1.2457802472183346,-1.7738344536828947,-3.828563940408955,-5.559146704705896,31.27706228422281,0.5966186523437571,0.8051238271610401,1.5866310119628935,0.11996534889728849,3.0532966750284984,0.8532981804300874,2.3199638434956995,-1.1186599731445312,95.2381615172405,17.355437863759406,0.7333328315328027,11,-1.0300979614257812,-1.934347152709961,-4.299843788146973,-5.593292236328125,2.4330825805664062,4,0.04983998425289382,2.333323229414397,40.44882583618164,2.230769230769231,40.33695983886719,1.4363644480157136,40.02000427246094,0.04983998425289382
2176,2006-11-13,41.53019332885742,41.55816268920898,40.77510070800781,40.82171249389648,2155940.0,0.018518473473722485,1.0487753757710236,2.2352686308492427,79.81861219960071,74.27130248794151,-1.8162930615298905,-2.3939621875600636,-4.462984476406973,-6.251077530851973,32.14464566369758,0.7830619812011648,0.8628144253750349,2.1781198501586942,0.442999376187835,3.9132403241295535,1.3105596131732682,3.0456800871441203,-1.6369697570800739,98.66057727438834,22.074424242338523,0.8675602369854294,11,-1.4262866973876953,-2.330535888671875,-5.054936408996582,-6.348384857177734,2.097484588623047,0,0.03254776776951296,1.6666666666666137,40.77510070800781,2.333323229414397,40.44882583618164,2.230769230769231,40.33695983886719,0.03254776776951296
2177,2006-11-14,41.72595977783203,41.79121398925781,41.11069869995117,41.436973571777344,2316096.0,0.004713834280144713,2.244452931761967,0.4078955870000605,82.52211488059176,74.87888583522727,-1.7602021410484952,-2.458049541524346,-4.539627000665618,-6.386070337462108,32.937674921480195,0.6805152893066406,0.9452425966359712,2.210282516479495,0.23177576308292203,4.188789269876068,1.2210291397812085,3.1995358931777815,-1.499748382568356,96.9432720176978,20.949565491508366,0.9892533766982875,11,-1.4309501647949219,-2.4097766876220703,-5.250702857971191,-6.544151306152344,1.7245979309082102,1,0.0335120645882645,1.0487753757710236,41.53019332885742,1.6666666666666137,40.77510070800781,2.333323229414397,40.44882583618164,0.0335120645882645
2178,2006-11-15,41.8285026550293,42.10816955566406,41.38103866577149,41.62341690063477,1799048.0,0.0024575318996435946,-1.1081078091994168,0.7096731612017284,86.48654128672032,76.39751942843911,-1.6145715403392629,-2.4048961865966234,-4.505574125922877,-6.426923970827076,33.57722221002587,0.727130889892571,1.0036982065253497,2.135704421997069,-0.006780394596297867,4.278189238590436,1.0644620137003855,3.2069468302937523,-1.2892907409667913,86.17500136716872,8.058448143533255,1.0712424082966843,11,-1.2957782745361328,-2.353841781616211,-5.353245735168457,-6.646694183349609,1.6686668395996094,2,0.04011594614217073,2.244452931761967,41.72595977783203,1.0487753757710236,41.53019332885742,1.6666666666666137,40.77510070800781,0.04011594614217073
2179,2006-11-16,42.033592224121094,42.25732421875,41.91240310668945,42.25732421875,1987309.0,0.004903105683299769,2.0833418584825236,-1.0909192366355795,89.62473024352819,79.14270823023939,-1.5631578050634616,-2.442255172794077,-4.568267359840135,-6.566272717817341,34.55538765451214,0.4288215637207031,1.0582020641401613,2.1548170089721665,-0.1250848277733283,4.434718845717661,1.0148660905994191,3.294767927344914,-1.1805887817382796,88.88888888888889,6.65410409660052,1.1399509183727479,11,-1.169931411743164,-2.367828369140625,-5.558335304260254,-6.851783752441406,2.0695152282714844,3,0.018629342035024754,-1.1081078091994168,41.8285026550293,2.244452931761967,41.72595977783203,1.0487753757710236,41.53019332885742,0.018629342035024754
2180,2006-11-17,42.19206619262695,42.19206619262695,41.74460220336914,41.903079986572266,1268591.0,0.003770174284912109,2.0967844131157927,-1.2916624040920717,88.86256728413065,81.21688547269142,-1.3833826234126931,-2.4580364164759914,-4.591588821477515,-6.663668596026881,35.45669451411558,0.4474639892578125,1.1238698365077369,2.142695617675784,-0.2961382643579995,4.581529499709568,0.9232786766588887,3.3621125586926794,-1.0581985949707047,95.59728842174616,14.706820025642656,1.219416941016892,11,-1.3284053802490234,-2.419095993041992,-5.716809272766113,-7.010257720947266,2.321216583251953,4,0.013477725980360455,2.0833418584825236,42.033592224121094,-1.1081078091994168,41.8285026550293,2.244452931761967,41.72595977783203,0.013477725980360455
2181,2006-11-20,42.58359909057617,42.63953018188477,41.44629669189453,41.44629669189453,1551251.0,0.009279775400466983,-1.0983574665338542,3.9354902581973703,94.13087796663699,83.28148525900846,-1.4968218656548444,-2.7094897528243678,-4.8508508797251935,-7.00834407407644,36.4460819391844,1.1932334899902415,1.2330597254805156,2.357107543945311,-0.2799164690742515,4.994131556964874,1.0385955374355333,3.675619550455089,-1.2250401687011703,96.34157904454835,12.23873000743292,1.3185120065097797,11,-1.4356136322021484,-2.456388473510742,-5.893932342529297,-7.401790618896484,2.2559585571289062,0,0.014667247751171564,2.0967844131157927,42.19206619262695,2.0833418584825236,42.033592224121094,-1.1081078091994168,41.8285026550293,0.014667247751171564
2182,2006-11-21,42.20138931274414,42.86326217651367,42.18274688720703,42.64885330200195,3355233.0,-0.008975516067091127,-1.8077025984859216,-0.3934432827861017,85.43471589013666,84.16663373475893,-0.8634421545575748,-2.19379989745385,-4.372645039898217,-6.586977638495931,37.45020601164409,0.6805152893066406,1.396904655489422,1.818751716613768,-0.900599460005246,4.538102893232782,0.45907612830426103,3.178427304923275,-0.7550926208496094,55.34594755968231,-28.086910979749554,1.3596755883095055,11,-0.7271270751953125,-1.9623126983642578,-5.490747451782227,-7.019580841064453,2.2839279174804688,1,0.03379719549435811,-1.0983574665338542,42.58359909057617,2.0967844131157927,42.19206619262695,2.0833418584825236,42.033592224121094,0.03379719549435811
2183,2006-11-22,43.5810661315918,43.69293212890625,42.41579818725586,42.43444442749024,3526331.0,0.03269268716778995,-1.1574772197089793,-2.5624893435634966,88.60538205221698,85.6705579659273,-1.938391367063808,-3.3850702002685367,-5.6392161517840975,-7.918333262759191,38.956745011819415,1.4915428161621094,1.5316234256881032,2.96863765716553,-0.017181755800237397,5.954457070131298,1.4757279506826464,4.461547363648414,-2.1347694396972656,95.02073209246412,12.669113406766485,1.492909706482885,11,-1.61273193359375,-2.810628890991211,-6.551141738891602,-8.301376342773438,0.5500106811523438,2,-0.002994612900416138,-1.8077025984859216,42.20138931274414,-1.0983574665338542,42.58359909057617,2.0967844131157927,42.19206619262695,-0.002994612900416138
2184,2006-11-24,43.3014030456543,43.34801483154297,42.835296630859375,42.88190841674805,953535.0,-0.006417077661502457,1.0,0.36585268480937083,88.00675745732696,87.05469991787658,-1.3539158315662974,-2.900217812156896,-5.235343983067004,-7.583744586301137,41.21430189643585,0.7457695007324219,1.63941337639924,2.464310646057129,-0.6242898689790053,5.552911161093263,0.9200103885390618,4.008610903575196,-1.4057792663574205,82.57264722162793,-1.2859824351275506,1.5443002575180678,11,-1.0673866271972656,-2.530965805053711,-5.803040504455566,-7.853914260864258,-0.2610206604003906,4,0.0045210186092170535,-1.1574772197089793,43.5810661315918,-1.8077025984859216,42.20138931274414,-1.0983574665338542,42.58359909057617,0.0045210186092170535
2185,2006-11-27,41.86579132080078,42.69546508789063,41.71663665771485,42.18274688720703,4280663.0,-0.03315393090934948,-2.181811418084494,-0.75556525534701,66.46795799857783,85.57129389554069,0.28237543835415835,-1.2798629232893575,-3.6905457379426565,-6.101890727682019,42.835726531452515,1.584766387939446,1.6861123845501282,0.8697563171386733,-2.076863878875969,3.8163765131533154,-0.6035537808686513,2.343066415145998,1.8271408081054688,18.672127306254264,-65.57005842078804,1.4733100980073226,11,0.5360240936279297,-0.8809432983398438,-4.330140113830566,-6.381013870239258,0.17712020874023438,0,0.05344019690080959,1.0,43.3014030456543,-1.1574772197089793,43.5810661315918,-1.8077025984859216,42.20138931274414,0.05344019690080959
2186,2006-11-28,41.800537109375,41.80986022949219,41.241207122802734,41.60477066040039,3955309.0,-0.001558652287872997,4.304285943032006,-0.6176463508569228,64.58016535741015,83.5777439485205,0.4358444458781676,-1.058918346264747,-3.514912634374255,-5.98673201123939,43.92811594301189,0.6245841979980469,1.7568933295603415,0.6711952209472685,-2.1597738269056563,3.5021642688001933,-0.7442893029791975,2.0866797448737344,1.8528691101074202,22.813732583378066,-60.69812367973064,1.4154845239264637,11,0.6665325164794922,-0.8156890869140625,-4.264885902404785,-6.315759658813477,0.7364501953125,1,0.06489738778728493,-2.181811418084494,41.86579132080078,1.0,43.3014030456543,-1.1574772197089793,43.5810661315918,0.06489738778728493
2187,2006-11-29,42.13613510131836,42.32257843017578,41.79121398925781,41.800537109375,2855885.0,0.008028556931343633,-1.999989231448478,1.7142773631598434,64.68797744810004,81.15568129978493,0.1838861761847852,-1.2044375200642818,-3.7378631677480456,-6.27220014377572,44.97691515430803,0.5313644409179688,1.8193748868926605,0.8469182968139677,-1.8195035609418824,3.5133401545698177,-0.48629263206395734,2.1801292256918927,1.4207831542968705,36.501972133404905,-44.986482075449985,1.3332109288779241,11,0.3309345245361328,-1.1512870788574219,-4.577178001403809,-6.6280517578125,0.9601821899414134,2,0.06415924336406764,4.304285943032006,41.800537109375,-2.181811418084494,41.86579132080078,1.0,43.3014030456543,0.06415924336406764
2188,2006-11-30,42.08952331542969,42.29461288452149,41.83782577514648,42.12681198120117,1807093.0,-0.0011062188256372174,1.4499800513549561,-0.1111111111111111,63.53845136880011,78.2572058692596,0.3033142285025221,-0.9773984413796768,-3.5885435423829435,-6.174922888216429,46.187410089210545,0.4567871093750142,1.787099865190278,0.6539487838745117,-1.8364611388276018,3.144358706576625,-0.591256177476545,1.8991537452255685,1.3747664948730431,40.265477912751884,-38.56243582574002,1.2452049613510574,11,0.3775463104248047,-1.10467529296875,-4.425693511962891,-6.129316329956055,1.2118797302246094,3,0.05692138389974688,-1.999989231448478,42.13613510131836,4.304285943032006,41.800537109375,-2.181811418084494,41.86579132080078,0.05692138389974688
2189,2006-12-01,42.14545822143555,42.35986709594727,41.7725715637207,42.164100646972656,1829727.0,0.001328950807702567,1.8636317135549227,0.4999488491048593,61.83575420393301,75.25422663812651,0.2960489789221725,-0.8570124835766464,-3.537500360184751,-6.177417655285566,47.28748153890106,0.5872955322265696,1.7256921525945899,0.5700513839721708,-1.7341081712323998,2.8742109391767414,-0.5820283936301109,1.7221311615744526,1.2299082813671873,62.179552757557566,-13.970596960977524,1.1520797776022846,12,0.3216114044189453,-1.1606101989746094,-4.428025245666504,-5.924230575561523,1.5381546020507812,4,0.04711346548603168,1.4499800513549561,42.08952331542969,-1.999989231448478,42.13613510131836,4.304285943032006,41.800537109375,0.04711346548603168
2190,2006-12-04,43.329368591308594,43.329368591308594,42.42512130737305,42.43444442749024,1942791.0,0.028091054643484714,1.0208355534337317,-48.004706363822,64.46776308161026,71.95832498423466,-0.792957369269871,-1.8006500787977302,-4.578635105399215,-7.28230149378976,48.656654046762426,1.1839103698730469,1.6702266990222583,1.5428150177001925,-0.5751464596879501,3.660776495088335,0.48383427900611764,2.6017957563942673,-2.0881614685058594,100.0,25.59443137437981,1.0589807386940717,12,-0.8622989654541016,-2.2932491302490234,-5.530366897583008,-7.070852279663086,0.6525535583496094,0,-0.006669522669034533,1.8636317135549227,42.14545822143555,1.4499800513549561,42.08952331542969,-1.999989231448478,42.13613510131836,-0.006669522669034533
2191,2006-12-05,43.36665725708008,43.54378128051758,42.94716262817383,43.357337951660156,1994389.0,0.0008605864101829397,2.282025454583609,0.010413514124101209,63.53845136880011,69.52540670408615,-0.7906313624671668,-1.641641809610718,-4.481191099496911,-7.226148176299489,48.99298257002322,0.59661865234375,1.5828215123527585,1.4020505905151381,-0.6108466757816018,3.414947856811878,0.3956019573667646,2.4084992236635117,-2.083686904907225,89.9998277020624,17.68317781144937,1.0064486331483715,12,-0.8995876312255859,-2.2932491302490234,-5.567655563354492,-7.10814094543457,0.8203506469726562,1,-0.030524504567917665,1.0208355534337317,43.329368591308594,1.8636317135549227,42.14545822143555,1.4499800513549561,42.08952331542969,-0.030524504567917665
2192,2006-12-06,43.254791259765625,43.5251350402832,43.18021774291992,43.37598037719727,1333812.0,-0.0025795393140704004,-1.551765984167525,-13.004093327876324,61.751145121659164,66.54160260069085,-0.5739871419318021,-1.3439110668899445,-4.227404440034128,-7.0410831008011385,49.54852854842633,0.34491729736328125,1.5000038445765682,1.1284452438354506,-0.7412996665945286,2.99819015426543,0.19357278862046456,2.0633176990504367,-1.8813884704589796,83.68403142714381,12.578380853053872,0.9348724552149887,12,-0.8622970581054688,-2.0834999084472656,-5.3882036209106445,-6.986951828002923,0.7923851013183594,2,-0.01659478485903143,2.282025454583609,43.36665725708008,1.0208355534337317,43.329368591308594,1.8636317135549227,42.14545822143555,-0.01659478485903143
2193,2006-12-07,43.15224838256836,43.39462661743164,42.94716262817383,43.34801483154297,1642110.0,-0.002370670952529741,2.096743535250868,1.615379772734332,59.37498601340029,63.360294662476775,-0.6019727853491617,-1.074742186945663,-3.9803048102113365,-6.859389222674508,49.71086573730624,0.4474639892578125,1.3471985569377978,0.8851379394531236,-0.8353285786058677,2.605604457512115,0.02490468042362437,1.7453711984826228,-1.6920304536132775,77.89460535157394,8.665047231815834,0.860233259029497,12,-0.7597541809082031,-1.98095703125,-5.169133186340332,-6.767881393432617,0.59661865234375,3,-0.001296133884212125,-1.551765984167525,43.254791259765625,2.282025454583609,43.36665725708008,1.0208355534337317,43.329368591308594,-0.001296133884212125
2194,2006-12-08,43.2454719543457,43.5251350402832,43.10564041137695,43.15224838256836,1297340.0,0.002160341008210498,-3.5000613823300735,-0.47619789941347257,58.92576857337164,62.52227361523163,-0.7866937858690832,-0.998920597715923,-3.9197989219532303,-6.88223783883074,49.86554159880715,0.41949462890625,1.2610790517520272,0.838529205322267,-0.7052184423267178,2.382276852971252,0.06665538149777461,1.6104030291467595,-1.7019114913281186,73.33333333333333,7.1318135646702245,0.7718738238244929,12,-0.8529777526855469,-1.999603271484375,-5.1551513671875,-6.861104965209961,0.6432266235351562,4,0.0012933398291419262,2.096743535250868,43.15224838256836,-1.551765984167525,43.254791259765625,2.282025454583609,43.36665725708008,0.0012933398291419262
2195,2006-12-11,42.80733108520508,43.12428283691406,42.7420768737793,43.00309371948242,2152614.0,-0.010131485432814169,-1.3428738454343505,-2.099926344218021,51.8808807588945,61.11124199317433,-0.22456563460244183,-0.42237942662412564,-3.3346586957702655,-6.368708263716442,49.54079681831632,0.5033950805664062,0.9791713405438074,0.2987768173217802,-1.0476335491382827,1.645187183781843,-0.37442836590825124,0.9719820005518116,-1.183761789487491,8.139435292774145,-52.00857591749773,0.673205183230031,12,-0.1491546630859375,-1.4822254180908203,-4.717010498046875,-6.422964096069336,0.857635498046875,0,0.020470366081386082,-3.5000613823300735,43.2454719543457,2.096743535250868,43.15224838256836,-1.551765984167525,43.254791259765625,0.020470366081386082
2196,2006-12-12,42.88190841674805,43.16157150268555,42.760719299316406,42.88190841674805,2107453.0,0.0017421626074871632,-2.3076584091409864,-0.0,56.03307752765367,60.14958644645807,-0.1448519036904088,-0.41160033707170385,-3.2721634596195983,-6.352259613843785,48.72121843751762,0.4008522033691406,0.7060380957353303,0.3057683944702134,-0.9675815731638053,1.5791183621042322,-0.33090658934679595,0.9424433782872228,-1.18153064163846,17.857108060446038,-41.126246065344944,0.6366749838170079,12,-0.22373199462890625,-1.3004436492919922,-4.791587829589844,-6.497541427612305,1.1186561584472656,1,0.025652163663512084,-1.3428738454343505,42.80733108520508,-3.5000613823300735,43.2454719543457,2.096743535250868,43.15224838256836,0.025652163663512084
2197,2006-12-13,43.12428283691406,43.357337951660156,43.0217399597168,43.2454719543457,1395815.0,0.005652136976052935,-1.0571488700003508,-100.0,44.927558333312156,58.08170944251497,-0.2596186270705516,-0.5732346247859397,-3.337562713879578,-6.520475943664053,47.7761430951937,0.4754295349121094,0.6732217247020031,0.4782266616821289,-0.7513761320056673,1.7078294553699251,-0.13657473516176566,1.0930280585260235,-1.350168921588157,48.80939622163547,-5.383502603083819,0.6148013968438969,12,-0.4661064147949219,-1.5428180694580078,-4.414039611816406,-6.11999320983886,1.314422607421875,2,0.02464330992257069,-2.3076584091409864,42.88190841674805,-1.3428738454343505,42.80733108520508,-3.5000613823300735,43.2454719543457,0.02464330992257069
2198,2006-12-14,43.506492614746094,43.57174682617188,43.01241683959961,43.16157150268555,1390129.0,0.008862982818229392,1.3529458962857954,-2.84613931820328,52.22674412343824,57.014041655793335,-0.4690158096226327,-0.8677795262087642,-3.545826709844846,-6.837013575772232,46.65948716038483,0.5593299865722727,0.6785335936425199,0.7765369415283203,-0.44715970014186723,2.000233583198508,0.16468862069322654,1.388385262363414,-1.661592004812519,92.1349192847578,39.81622915063957,0.6118483208350924,12,-0.5080585479736328,-1.8318061828613281,-4.7962493896484375,-6.502202987670891,0.261016845703125,3,0.012427656513837926,-1.0571488700003508,43.12428283691406,-2.3076584091409864,42.88190841674805,-1.3428738454343505,42.80733108520508,0.012427656513837926
2199,2006-12-15,42.816650390625,43.7861557006836,42.816650390625,43.64632415771485,2960689.0,-0.01585607532718647,-1.3370759653140027,-2.4054015195921417,62.31882195723684,56.77527041975184,0.3643642737030959,-0.12254770806765691,-2.762201093682627,-6.0692147890947865,45.46155526838141,0.9695053100586009,0.6470150255648832,0.04754180908203409,-1.1316411286156978,1.226724746779766,-0.5420496597668318,0.6371332779309,-0.8681390077171258,7.142517875476296,-47.3902414840092,0.5895914688488659,12,0.4474658966064453,-0.8809413909912109,-4.080771446228027,-5.784395217895508,1.05340576171875,4,0.021772292689463235,1.3529458962857954,43.506492614746094,-1.0571488700003508,43.12428283691406,-2.3076584091409864,42.88190841674805,0.021772292689463235
2200,2006-12-18,42.760719299316406,43.26411437988281,42.67681884765625,42.82597351074219,1695209.0,-0.0013062930144773777,-4.039971191933741,0.07865044552953118,62.46973053737956,56.65652366070511,0.37006608629519633,-0.023009943290077217,-2.5961766222929157,-5.909854468061695,44.47215075924997,0.5872955322265625,0.6317875810023779,-0.03682193756103658,-1.1844206246427973,1.1107767495207241,-0.6106212811019205,0.5369774059798473,-0.6651963709864717,7.563117679827741,-48.87587615318145,0.5737993435408814,12,0.4707679748535156,-0.7457733154296875,-3.9083127975463867,-5.542020797729492,0.87628173828125,0,0.02637886586212046,-1.3370759653140027,42.816650390625,1.3529458962857954,43.506492614746094,-1.0571488700003508,43.12428283691406,0.02637886586212046
2201,2006-12-19,43.20818328857422,43.292083740234375,42.46240997314453,42.760719299316406,1534517.0,0.010464370024406255,1.6969644362878826,-6.857243072606103,63.52940949919747,56.854108591542705,-0.1142567787116775,-0.44404909262061665,-2.920968779543756,-6.257828466449482,43.002883732266895,0.8296737670898438,0.6460752742004132,0.37941284179687784,-0.7776267952396196,1.5364524788333753,-0.19910697672137445,0.9579326603151301,-0.9774097384559894,56.338109344921484,-2.514439161573435,0.5785198185182497,12,-0.08390045166015625,-0.9275550842285156,-3.9153051376342773,-5.882280349731445,0.35424041748046875,1,0.010571684803941439,-4.039971191933741,42.760719299316406,-1.3370759653140027,42.816650390625,1.3529458962857954,43.506492614746094,0.010571684803941439
2202,2006-12-20,43.62767791748047,43.81412124633789,43.22682571411133,43.22682571411133,1590512.0,0.009708684720775462,-1.9302347712716856,0.8958312020460358,67.7419298063435,57.78376901298084,-0.5311511465818413,-0.791807397497287,-3.2215073243645946,-6.572151010603399,41.49741273078749,0.6059379577636719,0.5570857961033653,0.72759304046631,-0.4423776769498886,1.8975637578825086,0.14260768175820715,1.3125783991744129,-1.272473795317012,86.20686735733456,23.970323875434445,0.5849853587080996,12,-0.4894123077392578,-1.1652679443359375,-3.975895881652832,-5.942871093750007,1.2491683959960938,2,0.008547020504280356,1.6969644362878826,43.20818328857422,-4.039971191933741,42.760719299316406,-1.3370759653140027,42.816650390625,0.008547020504280356
2203,2006-12-21,43.45055770874024,43.7861557006836,43.32004928588867,43.54378128051758,1237053.0,-0.0040598128801455635,-1.6315823480002987,-0.23256345105202783,64.64434000222593,58.4191658384091,-0.34337534044337303,-0.6587398005051384,-2.899491718700183,-6.2895232074164795,39.483206337207655,0.466106414794929,0.4667801141866974,0.5569982528686594,-0.5983447379093718,1.7123412436466907,-0.020673242520359736,1.1346697482576786,-0.9881477355957102,73.10346189991105,10.411106078291475,0.577671495389016,12,-0.31229209899903054,-0.922893524169929,-3.6449613571167063,-5.649225234985359,2.2466392517089773,3,0.022741888429131274,-1.9302347712716856,43.62767791748047,1.6969644362878826,43.20818328857422,-4.039971191933741,42.760719299316406,0.022741888429131274
2204,2006-12-22,43.497169494628906,43.8047981262207,43.28276062011719,43.47852325439453,1773839.0,0.0010727546053865833,-1.545459618317771,-0.2000163679515661,52.528121530068724,58.49108147965068,-0.3917230124703295,-0.7272181175160739,-2.8097001360884732,-6.240597699428804,37.33257341587778,0.5220375061035156,0.3956081641396736,0.5938217163085966,-0.5792511925530377,1.7668946251702309,0.007285261877775895,1.1803581707394173,-0.8995883941650362,76.55181561368505,17.811162001285787,0.5865364544308188,12,-0.3589038848876953,-0.9695053100585938,-3.4934768676757812,-5.537359237670898,1.9856185913085938,4,0.006215116269891796,-1.6315823480002987,43.45055770874024,-1.9302347712716856,43.62767791748047,1.6969644362878826,43.20818328857422,0.006215116269891796
2205,2006-12-26,44.10310745239258,44.21497344970703,43.26411437988281,43.46920394897461,1602956.0,0.013930514670351002,1.217396719211472,33.996317512274956,59.472426062910095,58.87323131690139,-0.8878973465882822,-1.2194707639615388,-3.291920845595179,-6.753649674239611,37.37323506195472,0.9508590698242188,0.3648428903598244,1.0878938674926744,-0.0952416574672128,2.2710293924525615,0.4963261050127272,1.6794616299726215,-1.3838723373413089,93.61700738315804,37.226384092492,0.5915677624799448,12,-0.7644157409667969,-1.3750171661376953,-3.838395118713379,-6.068719863891602,1.911041259765625,1,-0.005284237631110189,-1.545459618317771,43.497169494628906,-1.6315823480002987,43.45055770874024,-1.9302347712716856,43.62767791748047,-0.005284237631110189
2206,2006-12-27,44.513282775878906,44.60650634765625,44.065818786621094,44.10310745239258,1937964.0,0.009300372404123625,-1.230777100137714,0.6470627173926126,65.0334201570848,61.10721596398724,-1.164819543174218,-1.492515698212216,-3.576771853389289,-7.061656931712207,38.29617908570144,0.5406875610351562,0.34246604552362214,1.3624319076538072,0.1441571272484623,2.580706688059152,0.7532945174511312,1.9715692978564832,-1.6145590606689453,93.2431049975807,38.63995984368695,0.6091373902026742,12,-0.9788246154785156,-1.589426040649414,-4.194967269897461,-6.47889518737793,1.7152786254882812,2,-0.019685848439740194,1.217396719211472,44.10310745239258,-1.545459618317771,43.497169494628906,-1.6315823480002987,43.45055770874024,-0.019685848439740194
2207,2006-12-28,44.83955764770508,45.03532409667969,44.4666748046875,44.55989456176758,1113906.0,0.007329831714927515,-1.4400176779663791,0.6818135317368054,69.13318891384323,62.9857098295878,-1.3658264551210806,-1.6926557421691797,-3.7776582544389044,-7.2826803710315104,38.97288737263047,0.5686492919921875,0.41808899222215246,1.5535356521606474,0.21530613294679313,2.8917651713745016,0.8844208925537203,2.2226504117675745,-1.7017443639526348,88.94730267578697,35.74994384915196,0.6691147596069287,12,-1.0906906127929688,-1.7012920379638672,-4.201959609985352,-6.185247421264648,1.8923988342285227,3,-0.02848230465796653,-1.230777100137714,44.513282775878906,1.217396719211472,44.10310745239258,-1.545459618317771,43.497169494628906,-0.02848230465796653
2208,2006-12-29,44.48531723022461,44.79294967651367,44.41073989868164,44.78362655639648,1290903.0,-0.007900176452757646,1.4117562102830734,-1.0666739415102322,63.27345227866012,63.0917798653015,-0.9589858357883116,-1.2118582019876527,-3.294150879858961,-6.81167661134716,39.64260704120285,0.4288177490234375,0.4603690111704566,1.079505538940431,-0.23649199851168135,2.3955030763925436,0.42150677021437843,1.7375043076664838,-1.0439022164038079,68.94738882475578,17.54126121564147,0.6579987687260558,12,-0.7364501953125,-1.3470516204833984,-3.628647804260254,-5.677190780639648,3.2534332275390625,4,0.0088013103565312,-1.4400176779663791,44.83955764770508,-1.230777100137714,44.513282775878906,1.217396719211472,44.10310745239258,0.0088013103565312
2209,2007-01-03,44.13107681274414,44.60650634765625,43.99124145507813,44.4666748046875,2575263.0,-0.007963086239155537,1.0000124002554223,1.1250000000000269,64.43090952340557,63.309688641526606,-0.44553941098709515,-0.7391284557595199,-2.8129962792837873,-6.3387192331828714,39.979544639683326,0.6152648925781179,0.5543202222571537,0.6259841918945312,-0.5850762204535798,1.8370446042426423,0.02045398572047219,1.2315143980685903,-0.4346363456659148,48.94747497372457,-7.603952086424528,0.6055302061740571,1,-0.38220977783203125,-0.9928112030029297,-2.761691093444824,-4.661079406738281,1.6313743591308594,2,0.035487920549738705,1.4117562102830734,44.48531723022461,-1.4400176779663791,44.83955764770508,-1.230777100137714,44.513282775878906,0.035487920549738705
2210,2007-01-04,43.040382385253906,43.79547882080078,42.60224151611328,43.62767791748047,3576320.0,-0.024714883620860717,1.5858505695815353,1.7499971582836034,51.41428659942766,61.963563874885516,0.7699673711364738,0.3465748536776374,-1.620471239538226,-5.140398878584172,38.80442596560581,1.5288352966308594,0.5560773757299771,-0.4502609252929659,-1.6769441553971518,0.77642230481122,-1.0636025403450589,0.16308068975912704,1.9949417114257812,18.00764481403786,-41.64395979489156,0.6133416150520924,1,0.7784004211425781,0.09788322448730469,-1.5381555557250977,-3.5377578735351562,2.5449485778808665,3,0.05674684018421705,1.0000124002554223,44.13107681274414,1.4117562102830734,44.48531723022461,-1.4400176779663791,44.83955764770508,0.05674684018421705
2211,2007-01-05,42.042911529541016,42.88190841674805,41.94036865234375,42.7886848449707,3720063.0,-0.023175232199020512,1.0199937800766032,1.2698433318610511,41.495588416179885,59.04730372042289,1.7710012873808552,1.306788903298667,-0.5390757068846739,-4.041795881475309,37.18183289599576,1.1000137329101562,0.5395580142131848,-1.3815444946289048,-2.768742384284657,0.005653395026847363,-2.075143439456781,-0.6879455498010287,2.943750915527346,3.3132262819785927,-55.32591061125734,0.6935989448278757,1,1.4449348449707031,1.0953540802001953,-0.3495798110961914,-2.5402870178222656,3.6729316711425852,4,0.09445675949028498,1.5858505695815353,43.040382385253906,1.0000124002554223,44.13107681274414,1.4117562102830734,44.48531723022461,0.09445675949028498
2212,2007-01-08,42.5369873046875,42.93783950805664,41.75392532348633,42.10816955566406,3012501.0,0.01175170218169419,-1.0819620444223816,-0.574997442455243,42.50719356588596,56.58762078305178,1.235909889517096,0.7970446846711212,-0.942957365446361,-4.43872875660459,35.548453785504186,1.1839141845703125,0.5408793991893077,-0.8515785217285128,-2.2933291315186466,0.590172088061621,-1.5724538266235797,-0.13070321683344588,2.3278233886718738,25.76688733741537,-27.452365371032045,0.7208753048950655,1,0.8576374053955078,0.8576374053955078,-0.8110284805297852,-3.03436279296875,3.2254638671875,0,0.08678503887069788,1.0199937800766032,42.042911529541016,1.5858505695815353,43.040382385253906,1.0000124002554223,44.13107681274414,0.08678503887069788
2213,2007-01-09,43.09631729125977,43.19886016845703,42.44376754760742,42.44376754760742,3695820.0,0.013149261901550746,-1.314283709999883,1.5217414510906475,52.20590137969264,56.551818544121105,0.6940313592888216,0.24591797813311445,-1.400728953648894,-4.900547181080135,34.156177497681064,0.7550926208496094,0.5175220115315895,-0.2894519805908118,-1.7333480080933796,1.154444046911756,-1.0113999943420922,0.4324960331604686,1.5818402799072189,47.058854994804925,-11.49355003964746,0.7219480137512833,1,0.2983074188232351,0.2983074188232351,-1.3703584671020579,-3.5936927795410227,2.9364776611328054,1,0.08436078577440687,-1.0819620444223816,42.5369873046875,1.0199937800766032,42.042911529541016,1.5858505695815353,43.040382385253906,0.08436078577440687
2214,2007-01-10,43.3014030456543,43.34801483154297,42.80733108520508,43.09631729125977,1996963.0,0.004758776788477803,2.624987212276215,0.31428370999986877,54.16665931738717,55.96228890572967,0.5121095995376876,0.04768196548053538,-1.4940691708256608,-5.016507075534612,32.65287629193526,0.5406837463378906,0.43754778971197084,-0.08716278076171591,-1.530131042082715,1.3558054805592832,-0.8086469114222155,0.6343213498987836,1.2013005906518543,75.79902873980953,10.350816207841092,0.7214841306605009,1,0.09322166442871094,0.09322166442871094,-1.575444221496582,-3.798778533935547,2.694103240966797,2,0.10247583449965614,-1.314283709999883,43.09631729125977,-1.0819620444223816,42.5369873046875,1.0199937800766032,42.042911529541016,0.10247583449965614
2215,2007-01-11,43.68361282348633,43.76750946044922,43.254791259765625,43.48784637451172,2322425.0,0.008826729642664288,1.8205445674413725,0.9545589821807555,53.70101458597256,54.70313273116163,0.0716740209326332,-0.2798616124593991,-1.7538813872938661,-5.310184864558892,31.897039139002604,0.5127182006835938,0.3926621846499785,0.25123291015624716,-1.1704838494767458,1.67294966978924,-0.45962546966025286,0.9620912899727472,0.6541641140506371,95.83346752575073,28.02530775211639,0.710858379816497,1,-0.2889881134033203,-0.2889881134033203,-1.9576539993286133,-4.180988311767578,2.600879669189453,3,0.04758851692941923,2.624987212276215,43.3014030456543,-1.314283709999883,43.09631729125977,-1.0819620444223816,42.5369873046875,0.04758851692941923
2216,2007-01-12,43.9819221496582,44.13107681274414,43.5810661315918,43.5810661315918,1621299.0,0.006828861142444076,-1.7441807350450125,2.0476236871334206,52.81066942377389,52.88951945448727,-0.3463586509242873,-0.5180984121450791,-1.938228384902068,-5.5168822234815025,31.20892581912562,0.5500106811523438,0.42360553737928086,0.49454154968261577,-0.9226127061028251,1.9116958054680566,-0.2140355782101082,1.2031186775753397,0.20082369103572262,93.72548767884767,27.077883704513994,0.7085771278927205,1,-0.7084846496582031,-0.5872974395751953,-2.230327606201172,-4.479297637939453,2.377147674560547,4,0.03645608775397813,1.8205445674413725,43.68361282348633,2.624987212276215,43.3014030456543,-1.314283709999883,43.09631729125977,0.03645608775397813
2217,2007-01-16,44.187007904052734,44.29887390136719,43.67428970336914,43.84209060668945,2032363.0,0.0046629556956760965,1.1967290095795207,0.8604518376125312,55.81737885282016,52.06106685161616,-0.7305702055935228,-0.674043852396359,-2.0183080596489233,-5.620790932829081,30.371167952545363,0.6245841979980469,0.3791312561268114,0.6464910507202148,-0.792859572445451,2.0858416738858807,-0.07318426086261809,1.3661663623030478,-2.4330825805664062,93.96983374631147,26.976465415292196,0.7196753115828343,1,-1.0067920684814453,-0.7923831939697266,-2.416769027709961,-4.684383392333984,1.9203643798828125,1,0.034599203909677856,-1.7441807350450125,43.9819221496582,1.8205445674413725,43.68361282348633,2.624987212276215,43.3014030456543,0.034599203909677856
2218,2007-01-17,44.047176361083984,44.33616256713867,43.90734481811523,44.19633102416992,2726194.0,-0.0031645397505162265,1.000000000000033,-0.4324360193766728,54.28156705811642,50.9333621332507,-0.7369198725953083,-0.5181969637146366,-1.7597305916035282,-5.380610212768332,29.31316483373234,0.4288177490234446,0.26194717810246715,0.47962532043457173,-0.9772384914457817,1.9364891323149251,-0.24880658550560497,1.2080572263747484,-2.2423520660400413,81.0975761900722,14.680711059500823,0.7284319059401756,1,-1.0021324157714844,-0.6525516510009766,-2.2652835845947266,-4.544551849365234,2.0881614685058594,2,0.03894176545460648,1.1967290095795207,44.187007904052734,-1.7441807350450125,43.9819221496582,1.8205445674413725,43.68361282348633,0.03894176545460648
2219,2007-01-18,43.74886703491211,44.187007904052734,43.65564727783203,44.093788146972656,1944400.0,-0.006772496010333029,1.0,2.3125063938618924,47.1036705179596,50.45440479086536,-0.5571152015882035,-0.15438270584277802,-1.349703982373967,-4.977160253234011,27.877321261068204,0.5313606262207031,0.07390657931862421,0.13470516204834126,-1.2800457068674405,1.549456030964123,-0.5726702724095531,0.8420805965062357,-1.842789208984378,45.68974336361231,-16.572399769489905,0.7073754344578919,1,-0.7038230895996094,-0.35424232482910156,-1.9669742584228516,-4.246242523193359,1.9949417114257812,3,0.05220541861479222,1.000000000000033,44.047176361083984,1.1967290095795207,44.187007904052734,-1.7441807350450125,43.9819221496582,0.05220541861479222
2220,2007-01-19,43.88869857788086,44.31752014160156,43.74886703491211,43.776832580566406,2261387.0,0.003196232324305992,-5.777866187737286,-0.3243234275981818,44.657097600946074,50.805683589172716,-0.6302342721320144,-0.21647479114855628,-1.3660762487602938,-5.009821777118191,26.70084043747918,0.5686531066894531,-0.0704966818170405,0.2181377410888672,-1.1422499291712995,1.578525411349034,-0.46205609404121617,0.8983315762189505,-1.8854173623046933,40.740815584205635,-16.875305418459675,0.6801938351300841,1,-0.8436546325683594,-0.49407386779785156,-2.069517135620117,-4.386074066162109,0.39153289794921875,4,0.04800342176931238,1.0,43.74886703491211,1.000000000000033,44.047176361083984,1.1967290095795207,44.187007904052734,0.04800342176931238
2221,2007-01-22,43.66496658325195,43.94463348388672,43.45988082885742,43.84209060668945,1829084.0,-0.005097713121565706,1.5365790366688623,-1.5833589087809037,39.77273029226464,50.50185433654812,-0.17010528286060378,0.045569241369499025,-1.0414788142616587,-4.673327669763509,25.73150610725859,0.4847526550292969,-0.21013869617018344,-0.028433418273927202,-1.3713614967096461,1.3144946601617917,-0.6998974574917867,0.6430306209439323,-1.568370113613284,23.404088597896497,-28.99929990295488,0.6714640392178595,1,-0.27500152587890625,-0.2703418731689453,-1.673325538635254,-4.162342071533203,0.9974708557128977,0,0.05999147862461829,-5.777866187737286,43.88869857788086,1.0,43.74886703491211,1.000000000000033,44.047176361083984,0.05999147862461829
2222,2007-01-23,44.00056457519531,44.187007904052734,43.61835861206055,43.730224609375,2265785.0,0.007685749428057109,-1.3018885405889529,-1.526274982770503,45.7654680794769,49.78625063652415,-0.3087281035518501,-0.27474709149687015,-1.2771441578591123,-4.901253927553157,24.320538143594796,0.5686492919921875,-0.19093653701433766,0.28852024078369,-1.060904090536404,1.637944572103784,-0.386191924876357,0.963232406443737,-1.8143854616566415,61.702044298948245,10.920795219168902,0.6747121656600463,1,-0.4288177490234375,-0.6059398651123047,-1.8807439804077148,-4.4979400634765625,0.4474639892578196,1,0.05360170424615429,1.5365790366688623,43.66496658325195,-5.777866187737286,43.88869857788086,1.0,43.74886703491211,0.05360170424615429
2223,2007-01-24,44.43870544433594,44.62514877319336,43.93531036376953,44.0098876953125,2449327.0,0.009957619257177086,-1.3870980516394742,1.5862166280973076,52.648452663625534,49.617561008328416,-0.5994665612981294,-0.6693822613623865,-1.6184187372883585,-5.235673444140289,23.015694196652323,0.6898384094238281,0.0023584976658241885,0.6772537231445312,-0.7038467487681004,2.058354195057163,-0.013296512811784567,1.367803959100847,-2.1665269926532673,83.99996071601608,31.624102864915073,0.6905502359563165,1,-0.4987354278564453,-1.0440807342529297,-2.31888484954834,-4.9360809326171875,-0.11186599731444602,2,0.037549852609675805,-1.3018885405889529,44.00056457519531,1.5365790366688623,43.66496658325195,-5.777866187737286,43.88869857788086,0.037549852609675805
2224,2007-01-25,43.76750946044922,44.56921768188477,43.7581901550293,44.35480880737305,3023014.0,-0.015103859961165145,-1.6769325686369794,-1.3695779809984698,56.74739431045689,49.95604764438223,0.16181645013182333,0.024354001365914257,-0.8597649738046158,-4.464052609972484,21.618557962912778,0.8110275268554759,0.15254817355076256,-0.007459259033204546,-1.3829492467737907,1.3680307287073816,-0.6952042529034941,0.680285734837085,-1.3541527894759042,26.39981929367397,-29.070758555051384,0.6877449938702918,1,0.2750053405761719,-0.37288475036621094,-1.4309492111206055,-4.264884948730469,-0.45678329467772727,3,0.05410013954027537,-1.3870980516394742,44.43870544433594,-1.3018885405889529,44.00056457519531,1.5365790366688623,43.66496658325195,0.05410013954027537
2225,2007-01-26,43.87005615234375,44.14039611816406,43.44123458862305,43.81412124633789,2522700.0,0.002342986684842119,1.34376178875824,-0.09524087894671888,70.3319588381568,51.90285757931367,0.09889819972939051,-0.10176506639449201,-0.8823775181993199,-4.473042989714514,19.583610159199296,0.6991615295410156,0.19647103455132964,0.10673999786376953,-1.2609719833360913,1.4744519790636303,-0.5771159927361609,0.7905959884636999,-1.3239919552372328,36.22066272280865,-24.77973702466307,0.6838559905999301,1,0.16313552856445312,-0.4754314422607422,-1.2701435089111328,-4.320819854736328,0.22373199462890625,4,0.04271142456456678,-1.6769325686369794,43.76750946044922,-1.3870980516394742,44.43870544433594,-1.3018885405889529,44.00056457519531,0.04271142456456678
2226,2007-01-29,43.637001037597656,44.047176361083984,43.60903549194336,43.87937545776367,2400947.0,-0.005312396089414251,-1.9375311704753257,-4.333151469685603,62.9955780369224,52.70043526643614,0.31053722958958474,0.06564062715136743,-0.5947909241195006,-4.142818072721042,17.102910304312513,0.438140869140625,0.20863651523701776,-0.08250102996826314,-1.4044321049297466,1.2394300449932203,-0.7434665674490049,0.5784645075124786,-0.9661917659259274,16.535526943252265,-46.90077122733127,0.6609655374807412,1,0.3961906433105469,-0.24237632751464844,-1.013784408569336,-3.891998291015625,0.6898384094238352,0,0.01474048222695723,1.34376178875824,43.87005615234375,-1.6769325686369794,43.76750946044922,-1.3870980516394742,44.43870544433594,0.01474048222695723
2227,2007-01-30,43.56242370605469,44.12175369262695,43.39462661743164,44.00056457519531,2614739.0,-0.0017090388837379678,1.1369777010437572,1.8077025984859216,56.21888318961867,52.91569261438083,0.3209515985472251,0.041774280900767735,-0.4717354907130229,-3.9736438865471584,14.035203003721012,0.7271270751953125,0.196538923555984,-0.09322166442871094,-1.3062412934463623,1.1197979645889404,-0.6997314789375366,0.5132881500801147,-0.7743540642916642,13.63625090676868,-49.72891793459734,0.6065098145088269,1,0.4474639892578125,-0.1677989959716797,-0.8599681854248047,-3.248769760131836,1.6034126281738352,1,0.025251435510859288,-1.9375311704753257,43.637001037597656,1.34376178875824,43.87005615234375,-1.6769325686369794,43.76750946044922,0.025251435510859288
2228,2007-01-31,44.87684631347656,45.03532409667969,43.71157836914063,43.71157836914063,2993943.0,0.03017331212540375,-1.2720023046604054,-2.659573727101746,66.21879008131523,55.039594788087015,-0.9648724374711364,-1.3089210500045567,-1.7247125464737678,-5.178018973273751,11.328927366927868,1.472900390625,0.2025009001044964,1.2016244888305678,-0.07855153064442533,2.481800508305561,0.5615364790930713,1.8417124985680644,-1.978551923827716,90.34082850692515,27.369151913867327,0.6400880097374978,1,-0.6618709564208984,-1.4822216033935547,-2.0765085220336914,-4.5492095947265625,0.37288665771484375,2,-0.00955543413251514,1.1369777010437572,43.56242370605469,-1.9375311704753257,43.637001037597656,1.34376178875824,43.87005615234375,-0.00955543413251514
2229,2007-02-01,45.69719696044922,45.79042053222656,44.78362655639648,44.88616943359375,2843763.0,0.018280042257031504,1.0186857986400737,0.6960008904369731,69.01406218368372,57.74592418616897,-1.653691791438625,-2.114328774763905,-2.479429882773161,-5.882136849102949,9.645720946860214,1.0067939758300852,0.19139801252448052,1.943669128417966,0.38482450851412864,3.502513748321803,1.1642468184660473,2.7230914383698845,-2.627940194237908,96.10886515732203,35.753408094578944,0.7794223099519174,2,-1.1046733856201172,-1.9250240325927734,-2.864232063293457,-5.369560241699219,-0.5500068664550781,3,-0.029987780533098474,-1.2720023046604054,44.87684631347656,1.1369777010437572,43.56242370605469,-1.9375311704753257,43.637001037597656,-0.029987780533098474
2230,2007-02-02,45.4827880859375,45.79973983764648,45.21244430541992,45.65058517456055,2071517.0,-0.004691948057498729,1.520006219974348,-0.20689444324242967,64.40070128947957,60.48236540808174,-1.32915664137429,-1.7998377067231601,-2.205634802049069,-5.5575159601740864,10.197806195475167,0.5872955322265554,0.2001059233919591,1.607139968872069,-0.09276596814849114,3.307045905892629,0.7571870003617889,2.457092937382349,-2.1414149431246656,86.82175337755345,29.41971671639869,0.8499529685102808,2,-0.8856048583984375,-1.7059555053710938,-2.6498231887817383,-5.1551513671875,-0.8669624328613281,4,-0.04775568982407152,1.0186857986400737,45.69719696044922,-1.2720023046604054,44.87684631347656,1.1369777010437572,43.56242370605469,-0.04775568982407152
2231,2007-02-05,46.0141487121582,46.04211807250977,45.4827880859375,45.5387191772461,1955020.0,0.01168267488828345,1.105244265766868,-2.8333598563211435,66.49829910181002,62.786013299452094,-1.667608947346288,-2.1275070686015667,-2.682832556902426,-5.9795166574775465,11.556638208810313,0.5593299865722727,0.3075083153855118,1.939938735961917,0.21387195169310047,3.6660055202307333,1.0769053438275051,2.8029721280963287,-2.3777715659653325,98.94355238435531,44.25998100298236,0.8630333921344086,2,-1.2957763671875,-2.1161270141601562,-2.980757713317871,-5.369560241699219,-1.5101852416992259,0,-0.041734132194825024,1.520006219974348,45.4827880859375,1.0186857986400737,45.69719696044922,-1.2720023046604054,44.87684631347656,-0.041734132194825024
2232,2007-02-06,46.22856140136719,46.52687072753906,45.63194274902344,45.95821762084961,2230708.0,0.004659712180056674,1.0645138580272717,0.568630597523899,69.43520555869372,64.65120806557077,-1.7128710130510356,-2.1620241141109346,-2.8271525108251723,-6.099329927687293,12.919220953657284,0.894927978515625,0.4383592985550422,1.9697727203369126,0.14892869171990952,3.7906167489539158,1.059350706028411,2.880194734645414,-2.2553805254899473,89.40396633117074,36.489303936683264,0.9104220143085028,2,-1.267812728881836,-2.088163375854492,-2.999403953552246,-5.281000137329102,-1.6500205993652344,1,-0.041137381235693216,1.105244265766868,46.0141487121582,1.520006219974348,45.4827880859375,1.0186857986400737,45.69719696044922,-0.041137381235693216
2233,2007-02-07,46.7319564819336,47.11416625976562,46.22856140136719,46.22856140136719,2897614.0,0.010889265538588155,-2.518528061108473,1.862055341545695,75.64100966686976,66.75049866072776,-2.074963644369248,-2.507649296834046,-3.297638113354374,-6.504684509459558,14.777295854288058,0.8856048583984304,0.6480877716024054,2.291385841369639,0.24699313721692562,4.335778545522352,1.2691894892932822,3.3135821934459955,-2.350185229790469,83.59994565724513,28.541554614534945,1.0221963520763553,2,-1.477560043334968,-2.2979106903076243,-3.2883901596069407,-5.40684890747071,-2.5169830322265696,2,-0.033512830739507615,1.0645138580272717,46.22856140136719,1.105244265766868,46.0141487121582,1.520006219974348,45.4827880859375,-0.033512830739507615
2234,2007-02-08,47.73875045776367,48.00909042358398,46.56415939331055,46.7319564819336,2935159.0,0.021544015094238533,-1.152776791067881,2.000007577939061,78.80054880582227,67.69145310157947,-2.7481988968635065,-3.3360019103845886,-4.250129298540273,-7.400634265413878,16.759820794825025,1.4449310302734304,0.8336130076126693,3.076312446594237,0.6290322395385815,5.523592653649892,1.8526723430664092,4.299952550122065,-2.8651481042484903,90.33342244968132,32.08159296529501,1.2236401035278262,2,-2.0368919372558594,-2.8572425842285156,-4.295184135437012,-6.413642883300781,-2.7220687866210938,3,-0.05213830405499187,-2.518528061108473,46.7319564819336,1.0645138580272717,46.22856140136719,1.105244265766868,46.0141487121582,-0.05213830405499187
2235,2007-02-09,45.762451171875,47.65485000610352,45.566688537597656,47.06755447387695,4456481.0,-0.041398219830600325,-1.461542266520679,-1.2962962962963054,62.43092648602162,67.6287140403683,-0.5310827555926849,-1.2606079494399012,-2.195091248953773,-5.324304061198767,17.80842069864576,2.1720619201660156,0.9033363243646733,0.9960712432861314,-1.4527505450768743,3.444893031649137,-0.22833965089537145,2.2204821374676342,-0.26175120434606214,11.070056096216744,-49.458657721960336,1.224410894181502,2,-0.0605926513671875,-0.8809432983398438,-2.31888484954834,-4.320817947387695,0.11186599731445312,4,-0.013444670513169332,-1.152776791067881,47.73875045776367,-2.518528061108473,46.7319564819336,1.0645138580272717,46.22856140136719,-0.013444670513169332
2236,2007-02-12,45.58533096313477,46.03279495239258,45.38024520874024,45.93957138061523,2633726.0,-0.0038704266096891704,1.4137775331950238,0.27142710997441366,59.572064962588456,68.00128979292049,-0.05423084834258418,-1.0089338366920302,-1.9375633459587647,-5.047316209511131,18.41715887902748,0.6525497436523366,1.004128171144572,0.7387805938720788,-1.7068909646130237,3.1844521523571814,-0.48405518537047243,1.96161637311463,2.4237594604492045,7.801362865965541,-50.406951070681416,1.2228357792425528,2,0.27500343322753196,-0.7038230895996165,-2.106806755065925,-4.143697738647468,0.9322166442871094,0,-0.021267923026436875,-1.461542266520679,45.762451171875,-1.152776791067881,47.73875045776367,-2.518528061108473,46.7319564819336,-0.021267923026436875
2237,2007-02-13,45.7158432006836,46.2472038269043,45.46414184570313,45.67855453491211,3290441.0,0.0028630314794548806,-2.3599587524245944,-0.10526372466673402,58.01170284760363,67.08939121139697,0.1708048864025855,-1.074106946063246,-1.995312474764269,-5.078123050443985,18.937198229862577,0.7830619812011648,1.0454871804389683,0.792851066589364,-1.6615767866481121,3.24727891982684,-0.4343628600293741,2.020064993208102,2.240670318603499,12.765985233683985,-40.43745238507582,1.2272139266187383,2,0.6805152893066264,-0.8343353271484446,-2.402787208557136,-4.059799194335945,0.7830581665038991,1,-0.026508965937797724,1.4137775331950238,45.58533096313477,-1.461542266520679,45.762451171875,-1.152776791067881,47.73875045776367,-0.026508965937797724
2238,2007-02-14,45.762451171875,46.25652694702149,45.566688537597656,45.72516250610352,5191933.0,0.0010195146349329942,-2.894788985688327,0.9999999999996189,63.57867427196922,66.48545922120647,0.2939420487752713,-1.0388862641826222,-1.965612863761507,-5.029547446136604,19.446792711546653,0.6898384094238352,1.1656284279083877,0.7536952972412081,-1.6917324981217163,3.1991230926041325,-0.46901860044025767,1.9764091949226739,2.142536981201161,14.53892990643337,-40.31773710882986,1.2227138976814629,2,0.8483161926269531,-0.5360221862792969,-2.367826461791992,-4.106407165527344,0.4847526550292969,2,-0.02587078138420751,-2.3599587524245944,45.7158432006836,1.4137775331950238,45.58533096313477,-1.461542266520679,45.762451171875,-0.02587078138420751
2239,2007-02-15,46.03279495239258,46.20991516113281,45.78109741210938,45.855674743652344,2146822.0,0.0059075458939517045,-1.628567419999837,4.749974424553335,64.39204512857799,66.48449742555074,0.08516512122633912,-1.1903822651467806,-2.1567375717800843,-5.201425035484846,20.371792012337178,0.4474639892578125,1.3579669224722863,0.9098426818847685,-1.5009259679246867,3.3206113316942236,-0.2955416430199591,2.115227006789496,1.8216983417968677,28.688488849085847,-27.347148089616642,1.2053843249047258,2,0.6618728637695312,-0.6245841979980469,-2.6381702423095703,-4.376750946044922,0.36356353759766336,3,-0.03948970521050377,-2.894788985688327,45.762451171875,-2.3599587524245944,45.7158432006836,1.4137775331950238,45.58533096313477,-0.03948970521050377
2240,2007-02-16,45.995506286621094,46.1912727355957,45.59465408325195,45.79973983764648,2090826.0,-0.0008100456600571571,1.03173613411537,1.1052744933342349,66.11464483392433,66.44186917356343,0.2266678403585871,-1.0405116403774457,-2.0771966144910436,-5.055063396962289,21.084961844808483,0.59661865234375,1.3987390217207576,0.7672136306762667,-1.6002016794740257,3.134628940826559,-0.4164940243988795,1.9509212857514129,1.809502045859368,70.21270112140338,8.801326214016889,1.1837076550751475,2,0.6991615295410156,-0.36356544494628906,-2.600881576538086,-4.3394622802734375,0.037288665771484375,4,-0.021280874905017177,-1.628567419999837,46.03279495239258,-2.894788985688327,45.762451171875,-2.3599587524245944,45.7158432006836,-0.021280874905017177
2241,2007-02-20,46.28449249267578,46.50822448730469,45.7344856262207,45.91160583496094,2070122.0,0.006282922602348862,-1.1282080876335172,1.9047526257330902,68.06929991066313,66.29010187933781,-0.022280278609187576,-1.183885708238094,-2.320903442409147,-5.237845068643047,22.388688995449208,0.7737388610839844,1.3634491938638362,0.9252235412597685,-1.3666654211938365,3.2171125037133734,-0.22072093996703046,2.0711680224865674,1.4720205773298787,78.57142857142843,10.657597344094583,1.1459444812268016,2,0.4101753234863281,-0.5826339721679688,-2.8898677825927734,-4.628448486328125,-0.8203506469726491,1,-0.008862046473799734,1.03173613411537,45.995506286621094,-1.628567419999837,46.03279495239258,-2.894788985688327,45.762451171875,-0.008862046473799734
2242,2007-02-21,46.35906982421875,46.39635848999024,45.91160583496094,45.9675407409668,1666460.0,0.0016112811770545576,1.0800085115437483,1.0499948849104859,61.77777912496289,64.74974293023706,-0.08537638015766902,-1.1306807135700794,-2.344794910822344,-5.201877888143599,23.454726954650056,0.484752655029304,1.3815997089416285,0.8818756103515639,-1.3577664277683823,3.12151764847151,-0.23794540870840564,2.0016966294115335,1.349917888561599,84.15836770413827,18.29316781788158,1.1198210190599727,2,0.3355979919433594,-0.6572113037109375,-3.025038719177246,-4.651754379272461,-0.9322166442871094,2,0.0034184849653808858,-1.1282080876335172,46.28449249267578,1.03173613411537,45.995506286621094,-1.628567419999837,46.03279495239258,0.0034184849653808858
2243,2007-02-22,46.10737228393555,46.37771224975586,45.79973983764648,46.23788070678711,1867165.0,-0.005429305230617687,1.8181987277259377,-0.3333300856416302,53.58306547121185,61.94780033750257,0.0764458008069866,-0.787960195532392,-2.0409854529352316,-4.839530644989793,23.987669787190107,0.5779724121093821,1.3363738656939788,0.5467447280883775,-1.6539932440385172,2.747482700215272,-0.5536242579750663,1.6471137141518213,1.5550405787640003,56.12246176201631,-5.672687832696539,1.100368986063447,2,0.41017532348633523,-0.4055137634277344,-2.8199520111083984,-4.362768173217773,-0.46610641479491477,3,0.008491680697847226,1.0800085115437483,46.35906982421875,-1.1282080876335172,46.28449249267578,1.03173613411537,45.995506286621094,0.008491680697847226
2244,2007-02-23,46.135337829589844,46.303138732910156,45.995506286621094,46.2472038269043,2380459.0,0.0006065308923284274,1.749961637482737,0.8571553840757629,55.89224475849176,61.22128014555481,-0.2267251768250702,-0.6634541909685652,-2.018445018200822,-4.753030093518603,24.838189466381973,0.3076324462890625,1.2517918277305569,0.45631885528564453,-1.5874194655749818,2.500057176146271,-0.5655503051446686,1.4781880157159577,1.4814316800305178,59.183588253224606,0.531244948000051,1.0218691604303136,2,-0.1911029815673828,-0.43347930908203125,-2.91550350189209,-4.292850494384766,0.13983154296875,4,0.00242473562733303,1.8181987277259377,46.10737228393555,1.0800085115437483,46.35906982421875,-1.1282080876335172,46.28449249267578,0.00242473562733303
2245,2007-02-26,45.74380874633789,46.35906982421875,45.52007675170898,46.17262649536133,1836807.0,-0.008486533353199821,1.0930234771271863,3.833316283034953,47.4957065013817,59.879462538754055,0.18090553071476023,-0.1310707708818768,-1.5657934820394601,-4.25053112792218,25.94466491651035,0.8389930725097727,1.0625243004961504,-0.028897857666017046,-1.8868207966312625,1.8290250812992284,-0.9578593271486397,0.9000636118166057,1.828230277264872,22.641553137197175,-29.637188522554727,0.9289614694826216,2,0.24237442016601562,-0.041950225830078125,-2.5239744186401367,-3.9013214111328125,0.8203506469726562,0,0.014265312870445968,1.749961637482737,46.135337829589844,1.8181987277259377,46.10737228393555,1.0800085115437483,46.35906982421875,0.014265312870445968
2246,2007-02-27,44.28023147583008,45.52939987182617,44.05649948120117,45.52007675170898,3512922.0,-0.03199508984098276,1.3407394833679898,2.891310536241666,35.34361690343897,57.360786322735756,1.609099753986797,1.4579145594723428,-0.0592446599358567,-2.690215014109164,26.85016057001094,1.6873092651367188,0.6871642454932712,-1.5246366500854478,-3.243998544931962,0.19472524476106656,-2.384317597508705,-0.6649557026621906,3.247971671475433,9.561772473833484,-36.450274698331725,0.8596809474232574,2,1.0021305084228516,1.4216270446777344,-1.0603971481323242,-2.3631668090820312,2.6847801208496094,1,0.03957891406956904,1.0930234771271863,45.74380874633789,1.749961637482737,46.135337829589844,1.8181987277259377,46.10737228393555,0.03957891406956904
2247,2007-02-28,44.66243743896485,44.95142364501953,43.21750259399414,43.88869857788086,4206217.0,0.008631525861453548,1.565519849411446,-0.6240608212468326,34.14284394799081,54.09013850896037,1.1865304414712128,1.22515882799064,-0.40096547191801335,-2.955508823866886,28.44079672006562,1.7339210510253906,0.5581846001156023,-1.1974313735961815,-2.6669866005149743,0.27212385332261135,-1.9322089870555814,-0.4626537601367815,2.7268975616964894,45.722752676750225,4.2808640289486135,0.734777613459397,2,0.2004261016845632,0.9508590698242116,-1.2701425552368235,-2.6661357879638743,1.9669761657714773,2,0.01795030573138523,1.3407394833679898,44.28023147583008,1.0930234771271863,45.74380874633789,1.749961637482737,46.135337829589844,0.01795030573138523
2248,2007-03-01,44.44802856445313,44.62514877319336,43.48784637451172,44.187007904052734,3267163.0,-0.0048006532291196,2.6969749576841284,0.3373498133914502,21.30077589837805,49.30221970560483,1.3353019423539223,1.48176543916194,-0.16004982865425887,-2.6297550645454137,28.964413565301566,1.174591064453132,0.46245119851105443,-1.3903993606567298,-2.9311326175976404,0.15033389628418092,-2.160765989127185,-0.6200327321862744,2.6909964918081783,39.16917513718189,3.750146892150248,0.7703666284704557,3,0.41483497619628196,1.1652679443359304,-0.9648427963256907,-2.1953678131103587,2.022907257080071,3,0.022021777952629273,1.565519849411446,44.66243743896485,1.3407394833679898,44.28023147583008,1.0930234771271863,45.74380874633789,0.022021777952629273
2249,2007-03-02,44.32683944702149,44.73701477050781,44.047176361083984,44.29887390136719,3618799.0,-0.0027265352670458043,-1.5964980293338502,0.10713920350751426,31.49035458495358,45.45507634460808,1.3287892003367716,1.5758200305101724,0.009023420739517007,-2.4343051162761,28.70090081932426,0.6898384094238281,0.36669397051180397,-1.443070602416988,-3.1256056358483093,0.23946443101433346,-2.2843381191326486,-0.6018030857013272,2.5768942615037886,35.31157450187809,-3.055765312969946,0.84126751671566,3,0.5360240936279226,1.286457061767571,-0.6595420837402415,-2.074178695678718,2.1440963745117116,4,0.029653059828236072,2.6969749576841284,44.44802856445313,1.565519849411446,44.66243743896485,1.3407394833679898,44.28023147583008,0.029653059828236072
2250,2007-03-05,43.31072616577149,44.00056457519531,43.28276062011719,43.81412124633789,3500908.0,-0.02292320620928634,-1.5666739415102575,-18.000545628149585,25.889300253773854,40.768409716064824,2.1501250541396004,2.5516909625788458,1.06400387802627,-1.3416433522815154,28.66590421437236,1.044078826904304,0.18828059243588058,-2.3505807876586857,-4.3598301034322375,-0.3413314718851339,-3.355205445545465,-1.3459561297719063,3.3718336758819234,4.032340565960212,-36.62332975887951,1.0046246578867775,3,1.496204376220696,2.302570343017571,0.40784358978270774,-0.9648437500000071,2.80596923828125,0,0.06844593635859897,-1.5964980293338502,44.32683944702149,2.6969749576841284,44.44802856445313,1.565519849411446,44.66243743896485,0.06844593635859897
2251,2007-03-06,44.093788146972656,44.382774353027344,43.56242370605469,43.56242370605469,2507146.0,0.018080093559364574,-2.0877137565149972,-1.0555614495082066,34.89580817223114,37.7815240546502,1.1439282898362393,1.7047892225320993,0.31528436969158946,-2.0402958098691784,28.213400448887683,1.0720481872558523,-0.016267178824151074,-1.4715007781982408,-3.5903073950578204,0.6473058386613388,-2.530904086628034,-0.4120974697684474,2.3808682598211988,50.53780000308006,6.0917836582965705,1.059403308429791,3,0.7038192749023438,1.5195083618164062,-0.3798799514770508,-1.5334949493408203,2.377147674560547,1,0.056025380221442767,-1.5666739415102575,43.31072616577149,-1.5964980293338502,44.32683944702149,2.6969749576841284,44.44802856445313,0.056025380221442767
2252,2007-03-07,44.32683944702149,44.4946403503418,43.5810661315918,43.5810661315918,1777915.0,0.005285354464715786,-1.4500051150895141,1.4035062529613758,37.080518595976244,35.94790773517956,0.6618947892906064,1.3934010855424646,0.1064680516245815,-2.192232868902529,27.251514845372522,0.91357421875,-0.2400239876784127,-1.1433633804321204,-3.307052794907918,1.020326034043677,-2.225208087670019,-0.06151867319422166,1.9523877310043787,71.79479780916256,22.592259914548734,1.0818447072378972,3,0.46144676208495383,1.286457061767571,-0.612931251525886,-1.6873092651367259,2.4144401550292898,2,0.05951636034893215,-2.0877137565149972,44.093788146972656,-1.5666739415102575,43.31072616577149,-1.5964980293338502,44.32683944702149,0.05951636034893215
2253,2007-03-08,45.16583633422852,45.38024520874024,44.67176055908203,44.848880767822266,2262245.0,0.018927514293225922,-1.1111111111111323,0.4250025575447625,42.92238125490496,34.506811790336585,-0.3628631995439733,0.4543534795780815,-0.6923349763254762,-2.9317611705711712,25.385748641206096,1.05340576171875,-0.5046925340095996,-0.22606048583983807,-2.3093449120712037,1.8572239403915276,-1.2677026989555245,0.8155817272758483,0.9296873687554452,89.77780930192803,36.41145175844871,1.0416422131156837,3,-0.3775501251220774,0.44746017456053977,-1.4635801315307688,-2.2606239318847727,2.470367431640618,3,0.03240452052470122,-1.4500051150895141,44.32683944702149,-2.0877137565149972,44.093788146972656,-1.5666739415102575,43.31072616577149,0.03240452052470122
2254,2007-03-09,45.249732971191406,45.63194274902344,44.93278121948242,45.42685317993164,2165916.0,0.0018575242655101132,1.3809375345063881,-0.5588171577122925,43.95768712007605,34.113698525747076,-0.654412264192267,0.18385108914080206,-0.735736824548546,-2.9206454791388055,22.759583142793343,0.6991615295410156,-0.713796584551865,-0.017712974548338423,-1.783950704478464,1.748524755381787,-0.9008318395134012,0.8654058904167243,0.6731094652531695,83.73009171451584,31.152361485627253,0.8831188649650634,3,-0.8250102996826172,0.36356353759765625,-1.4449329376220703,-2.1767215728759766,2.9085121154785156,4,0.026988067556537487,-1.1111111111111323,45.16583633422852,-1.4500051150895141,44.32683944702149,-2.0877137565149972,44.093788146972656,0.026988067556537487
2255,2007-03-12,45.14719009399414,45.4827880859375,44.92345809936523,45.259056091308594,1353979.0,-0.0022661543055414457,1.0000000000000253,0.6315823480002585,40.49843104935167,34.68645565307071,-0.7212465304601992,0.2507951747984265,-0.61258998105572,-2.7338855875744486,21.534744207894157,0.5593299865722727,-0.8554430446189727,-0.0894927978515625,-1.8407980944963498,1.6618124987932248,-0.9651454461739561,0.7861598504708311,0.6133319519034117,76.57655498864541,26.159661040614353,0.8756526483223943,3,-0.7224674224853516,0.4661064147949219,-0.9648418426513672,-1.6313762664794922,3.2068214416503906,0,0.02932066701788294,1.3809375345063881,45.249732971191406,-1.1111111111111323,45.16583633422852,-1.4500051150895141,44.32683944702149,0.02932066701788294
2256,2007-03-13,44.61582565307617,45.12854766845703,44.58786010742188,45.07261276245117,2204855.0,-0.011769601603371038,-1.109102272220021,4.083341858482523,36.46885901978353,34.94490177215879,-0.1534039177159201,0.7439450430769341,-0.07959446563457107,-2.12336710754262,20.61003209005228,0.5593299865722585,-1.0425323434755995,-0.5723819732666016,-2.3366766649522717,1.1919127184190685,-1.4545293191094402,0.30976537257623704,1.0161170959472656,50.45449895373169,4.127811538288121,0.8821473458428352,3,-0.15847396850585938,0.9974708557128906,-0.4288177490234375,-1.0953521728515625,0.12118911743164062,1,0.033639851532661025,1.0000000000000253,45.14719009399414,1.3809375345063881,45.249732971191406,-1.1111111111111323,45.16583633422852,0.033639851532661025
2257,2007-03-14,44.50396347045898,44.87684631347656,43.61835861206055,44.522605895996094,2882167.0,-0.002507231032481849,2.4615525861571474,0.040812065740261416,37.27809827054967,36.72015981351119,-0.07418682739175608,0.8014519572057779,0.022114148798856093,-1.9353236035134813,19.80820432423751,1.2584877014160156,-1.1613004221907062,-0.6236501693725671,-2.3948735347213557,1.1475731959762214,-1.5092618520469614,0.26196151330182715,0.9831128692627047,43.981517441540696,-1.0603797722918884,0.8856116826743947,3,-0.04661178588866477,1.1093330383300852,-0.19576644897460227,-0.8623008728027273,0.37288284301758523,2,0.0441976893222078,-1.109102272220021,44.61582565307617,1.0000000000000253,45.14719009399414,1.3809375345063881,45.249732971191406,0.0441976893222078
2258,2007-03-15,44.57854080200195,44.90481567382813,44.40141677856445,44.40141677856445,2123007.0,0.0016757458376146506,-4.6841402481048355,-9.501125434823471,37.73862223581579,37.414411774718104,-0.14338226991574743,0.6678735547517931,-0.0505395257713559,-1.9298332402994376,18.94269789574575,0.503398895263679,-1.0687873096064848,-0.4898773193359389,-2.2508718408764423,1.2711172022045645,-1.3703745801061942,0.39061994143431633,0.7723611129760783,47.685228161841735,4.249071808311783,0.8804972607702523,3,-0.12118911743164062,1.0347557067871094,-0.027967453002929688,-0.6945018768310547,0.16779708862304688,3,0.04851524435612986,2.4615525861571474,44.50396347045898,-1.109102272220021,44.61582565307617,1.0000000000000253,45.14719009399414,0.04851524435612986
2259,2007-03-16,44.21497344970703,44.7743034362793,44.0378532409668,44.58786010742188,2892250.0,-0.008155658434620516,-1.0256437160304703,-2.1052291523087927,37.905579171190816,38.749553876653316,0.22646315939152828,0.936274865409203,0.3221864353665467,-1.4879460475500963,18.150160344362025,0.7364501953125,-1.0032291773226873,-0.7625535964965806,-2.5014797311060875,0.9763725381129262,-1.6320166638013376,0.10690947080817637,1.0079245060119675,31.99986086928055,-13.485593190051002,0.8694630673047539,3,0.38220977783203125,1.3983230590820312,0.6292476654052734,-0.03728675842285156,0.03728866577149148,4,0.07737718807077054,-4.6841402481048355,44.57854080200195,2.4615525861571474,44.50396347045898,-1.109102272220021,44.61582565307617,0.07737718807077054
2260,2007-03-19,45.01668167114258,45.28702163696289,44.35480880737305,44.69972610473633,2556705.0,0.018132052535267507,1.1739138170302104,-0.8500051150894978,56.507414952870306,41.15084351894655,-0.34397999360814424,0.06058170062657808,-0.4256967060774528,-2.2133198062907553,17.377927674879434,1.0720481872558594,-0.8221249364812593,0.08809585571289347,-1.5840097158768813,1.7602014273026683,-0.7479569300819975,0.9241486415077844,-1.7991790771484375,83.7990078412546,32.37446853084014,0.8360527857948885,3,-0.41017723083496094,0.41949462890625,0.27500152587890625,-0.39153289794921875,-1.3144264221191406,0,0.06978665016842434,-1.0256437160304703,44.21497344970703,-4.6841402481048355,44.57854080200195,2.4615525861571474,44.50396347045898,0.06978665016842434
2261,2007-03-20,45.87431716918945,46.02347183227539,45.10057830810547,45.259056091308594,2201101.0,0.019051504158216437,1.020410293669385,1.9411587714230696,59.87841926386122,43.683943593156,-1.0308963152137025,-0.874178265505293,-1.1862751814197736,-2.993026526223005,15.967422741544334,1.0067901611328125,-0.7174033508411881,0.9662401199340849,-0.6447885568897291,2.577268796757899,0.16072578152217432,1.7717544583459954,-2.6154241943359366,93.79843485818876,39.932029553774214,0.8055143384119072,3,-1.0534019470214844,-1.011453628540039,-0.5826339721679688,-1.2491683959960938,-2.815288543701172,1,0.05405408776570342,1.1739138170302104,45.01668167114258,-1.0256437160304703,44.21497344970703,-4.6841402481048355,44.57854080200195,0.05405408776570342
2262,2007-03-21,46.51754760742188,46.62941360473633,45.59465408325195,45.706520080566406,2139313.0,0.014021580656124577,1.0,1.3181843545977163,65.76704925255663,46.22224003733952,-1.487077139822624,-1.5862553278513047,-1.7389010733565655,-3.554392078047094,14.624192746179023,1.034759521484375,-0.45257615385128247,1.6015466690063533,-0.04078628797743278,3.2438796259901395,0.7803801905144638,2.422713147498243,-3.14807147827149,95.68345006049822,38.30732253614892,0.821166478491893,3,-1.3936614990234446,-1.5940895080566477,-1.1466264724731516,-1.8923988342285227,-3.244110107421882,2,-0.03827658439650816,1.020410293669385,45.87431716918945,1.1739138170302104,45.01668167114258,-1.0256437160304703,44.21497344970703,-0.03827658439650816
2263,2007-03-22,46.4989013671875,46.9836540222168,46.29381561279297,46.61076736450195,2038477.0,-0.00040084314830490797,-1.6428691477467865,-0.13793119667365805,66.81096203935348,48.76149280614813,-1.4074590966920155,-1.6198218571458085,-1.6460305242719357,-3.4516698161608588,13.522835743919211,0.6898384094238281,-0.26656922908959757,1.563323974609375,-0.14674014582006123,3.2733880950388112,0.7082919143946569,2.418356034824093,-2.9338289895019543,83.54428248798276,22.41145196729194,0.8550320602147199,3,-1.1978950500488281,-1.3983230590820312,-0.8599681854248047,-1.8737525939941406,-4.353443145751953,3,-0.03488372856171518,1.0,46.51754760742188,1.020410293669385,45.87431716918945,1.1739138170302104,45.01668167114258,-0.03488372856171518
2264,2007-03-23,46.2472038269043,46.69466781616211,46.23788070678711,46.41500473022461,1961564.0,-0.005412978218466424,-3.8999099762664704,1.5000170502983803,75.77739379692308,52.68137755587827,-1.1168380816380576,-1.4327729030223182,-1.3281146164572917,-3.113678141141804,12.33881522588939,0.456787109375,-0.09983075945667963,1.3060331344604492,-0.4211995017370569,3.0332657706579553,0.4424168163616997,2.1696494525591987,-2.408644917656254,71.98579090339207,3.4801754010620556,0.8636163180987517,3,-0.946197509765625,-1.1466255187988281,-0.32860565185546875,-1.3656959533691406,-3.980560302734375,4,-0.032453117422986066,-1.6428691477467865,46.4989013671875,1.0,46.51754760742188,1.020410293669385,45.87431716918945,-0.032453117422986066
2265,2007-03-26,46.39635848999024,46.43364715576172,45.75313186645508,46.20991516113281,2324785.0,0.003225160674453109,4.214263792473512,-1.1110984814040616,72.74398905765446,56.71194756008616,-1.195928498780809,-1.6132455028050998,-1.4202740911646217,-3.172860283551202,11.725605896595953,0.6805152893066406,-0.017021416977769377,1.422560310363778,-0.39100740781609034,3.2361280285436465,0.5157764512738439,2.3293441694537123,-2.306191971704699,68.81190024248626,-1.8852880398380876,0.9067838590899342,3,-1.0953521728515696,-1.2957801818847727,-0.34491920471192117,-1.5148506164550852,-3.9432716369628977,0,-0.046212600391349556,-3.8999099762664704,46.2472038269043,-1.6428691477467865,46.4989013671875,1.0,46.51754760742188,-0.046212600391349556
2266,2007-03-27,46.03279495239258,46.33110427856445,45.82770538330078,46.33110427856445,2196810.0,-0.007836036047443207,2.375012787723785,-1.599999999999939,66.42728891657734,59.9507465207559,-0.6819440445585698,-1.1717273343456327,-1.0123817604623042,-2.7276695738664785,11.826425889596797,0.5686531066894602,0.048656346590178146,0.9713685989379854,-0.8702409848177695,2.8129781826937403,0.05056380706010799,1.8921733908158629,-1.711149433792535,31.543620474681283,-37.40306943237842,0.9208047918778789,3,-0.5220413208007812,-0.9322166442871094,0.1305093765258789,-1.1512870788574219,-3.6076736450195312,1,-0.0506278123190087,4.214263792473512,46.39635848999024,-3.8999099762664704,46.2472038269043,-1.6428691477467865,46.4989013671875,-0.0506278123190087
2267,2007-03-28,45.46414184570313,46.03279495239258,45.28702163696289,46.03279495239258,1887332.0,-0.012353217033151065,1.6229464207850055,1.9062531969309224,53.03026662812261,61.649818119901106,0.041609421944251324,-0.5691116443697979,-0.41170523413370574,-2.076741518895396,11.139630882463356,0.7457733154296875,0.13722442222707798,0.3626302719116268,-1.4773124586720883,2.202573002495342,-0.5573410933802307,1.2826016372034843,-0.929535646813747,10.439515965842824,-53.56415541886944,0.9199713652918563,3,0.04661178588866477,-0.36356353759766336,0.7341213226318288,-0.5826339721679759,-2.9924087524414134,2,-0.05290132228553568,2.375012787723785,46.03279495239258,4.214263792473512,46.39635848999024,-3.8999099762664704,46.2472038269043,-0.05290132228553568
2268,2007-03-29,45.42685317993164,45.97686386108398,45.09125518798828,45.67855453491211,1534838.0,-0.000820177490604368,1.0879117914219858,0.4426272397346251,51.816434169665285,63.19546867528716,0.23678645401853515,-0.4793062612018133,-0.33765831448623373,-1.9601318271220478,10.488706959870074,0.885608673095696,0.3107585279146079,0.2764003753662081,-1.5423036850472585,2.0951044357796746,-0.6329516548405252,1.1857524055729414,-0.69632315517606,20.930232558139537,-38.90193659235179,0.9093520302067335,3,0.24237823486328125,-0.3262748718261719,0.7714099884033203,-0.5453453063964844,-2.8432540893554688,3,-0.04740402491456219,1.6229464207850055,45.46414184570313,2.375012787723785,46.03279495239258,4.214263792473512,46.39635848999024,-0.04740402491456219
2269,2007-03-30,45.64126586914063,45.86499786376953,45.26837921142578,45.63194274902344,1826402.0,0.004719954700796114,1.6122394441475147,-0.03704040495895642,54.953277747480335,63.02278676357716,0.27487610334011947,-0.622091319993892,-0.5024465075507365,-2.0961483766391353,9.958306348417961,0.59661865234375,0.5026947441868828,0.4250917434692454,-1.3630371723269619,2.2132206592654526,-0.46897271442885824,1.319156201367349,-0.7304859245881516,40.9724353509525,-16.05010000605948,0.8940644578981037,3,0.39618873596190696,-0.5406875610351634,0.46843719482421164,-0.7597579956054759,-3.290721893310554,4,-0.07659313520637256,1.0879117914219858,45.42685317993164,1.6229464207850055,45.46414184570313,2.375012787723785,46.03279495239258,-0.07659313520637256
2270,2007-04-02,46.275169372558594,46.34974670410156,45.19380187988281,45.50143051147461,2302472.0,0.01388882388221746,1.5050448268307905,82.99140752857832,66.30035367203594,63.73633503115212,-0.18074477693997437,-1.0777771928678135,-1.082844229369826,-2.6433036400002194,8.479554246683522,1.15594482421875,0.7175223066152583,0.9107730865478487,-0.6944169609894857,2.515963134085183,0.10817806277918152,1.713368110316516,-1.198559501792971,94.0740695834571,34.72448113923841,0.8025950237686666,4,-0.2377147674560547,-1.174591064453125,-0.45212268829345703,-1.3936614990234375,-4.362766265869141,0,-0.08662368831362388,1.6122394441475147,45.64126586914063,1.0879117914219858,45.42685317993164,1.6229464207850055,45.46414184570313,-0.08662368831362388
2271,2007-04-03,46.56415939331055,46.68534469604492,46.37771224975586,46.38703536987305,1835735.0,0.006245034316899156,-2.1427903351519877,0.22891964246096505,69.55747725824202,64.15749369845051,-0.40408373513467666,-1.2355512275973055,-1.30665455153418,-2.8541478886795133,7.587123554920145,0.4101753234863281,0.985379466855477,1.076244544982913,-0.49714378245086266,2.6496328724166887,0.28955038126602517,1.8629387086998008,-1.3703575134277344,92.3978357474975,29.819403556013675,0.7866941637168864,4,-0.5267047882080078,-1.4635810852050781,-0.7201385498046875,-1.6826515197753906,-5.490749359130859,1,-0.08828834438002986,1.5050448268307905,46.275169372558594,1.6122394441475147,45.64126586914063,1.0879117914219858,45.42685317993164,-0.08828834438002986
2272,2007-04-04,46.96501159667969,46.9836540222168,46.34042739868164,46.56415939331055,1494075.0,0.008608599588006971,1.9361891080057463,2.263115954514128,71.33328468318169,64.65997399220919,-0.8211397851148519,-1.505828934923258,-1.6471442360876978,-3.1771535310429755,6.9149777650259985,0.6432266235351562,1.08114088960059,1.3451881408691406,-0.26036718455311814,2.9507434662913994,0.5424104781580112,2.14796580358027,-1.771209716796875,99.01487861861268,33.125225821903555,0.8027776627111284,4,-0.9275569915771484,-1.8644332885742188,-1.4729013442993164,-2.0835037231445312,-5.9009246826171875,2,-0.09666537141082276,-2.1427903351519877,46.56415939331055,1.5050448268307905,46.275169372558594,1.6122394441475147,45.64126586914063,-0.09666537141082276
2273,2007-04-05,46.62941360473633,46.9836540222168,46.52687072753906,46.9836540222168,1161856.0,-0.007145702311869284,1.578945101333161,-0.8837182744739772,71.69178000971942,64.20601690474211,-0.5197376981011104,-1.111972860170141,-1.267963609709156,-2.7699310270498927,7.314848750713915,0.4567832946777344,1.0833811868133623,0.9364112854003892,-0.7147862118003516,2.58760878260113,0.11081253680001879,1.7620100340007596,-1.2924235534667972,80.20839771610765,9.617506137047869,0.8255987486003714,4,-0.5919589996337891,-1.496206283569336,-1.3913335800170898,-1.7479057312011719,-4.297512054443359,3,-0.08916433191114159,1.9361891080057463,46.96501159667969,-2.1427903351519877,46.56415939331055,1.5050448268307905,46.275169372558594,-0.08916433191114159
2274,2007-04-09,46.4709358215332,46.78788757324219,46.33110427856445,46.67602157592773,1378008.0,-0.003398665583627003,1.1304309148489484,0.5789451013331409,64.77268852204905,63.320316845230415,-0.36451910603116744,-0.9036450228497017,-1.0452081750769153,-2.5418093071986405,7.820016450984236,0.4567832946777344,0.9793196825064356,0.7168733596801786,-0.9554888888440018,2.389235608204359,-0.11930776458191161,1.5530544839422689,-1.0022126525878932,71.35415889633182,2.3334589507147996,0.8361811242620887,4,-0.43348121643066406,-1.337728500366211,-1.2328557968139648,-1.5894279479980469,-4.334800720214844,0,-0.08365092422252784,1.578945101333161,46.62941360473633,1.9361891080057463,46.96501159667969,-2.1427903351519877,46.56415939331055,-0.08365092422252784
2275,2007-04-10,46.4709358215332,46.65737915039063,46.275169372558594,46.275169372558594,1292298.0,0.0,-2.9047526257332317,-0.9545589821807555,57.33944265286121,62.310556149261956,-0.39429180603075764,-0.8425884164188844,-0.9829111498803513,-2.476668010953354,8.336246953795772,0.38220977783203836,0.8643472878866234,0.6506860733032198,-1.0253227687951636,2.3266949154016032,-0.1873183477459719,1.4886904943524115,-0.8810181843261731,27.631713554987215,-36.67450449427878,0.8380044210491925,4,-0.43348121643066406,-1.337728500366211,-1.2328557968139648,-1.5894279479980469,-4.157680511474609,1,-0.08866599677542675,1.1304309148489484,46.4709358215332,1.578945101333161,46.62941360473633,1.9361891080057463,46.96501159667969,-0.08866599677542675
2276,2007-04-11,46.11669540405274,46.56415939331055,46.09804916381836,46.56415939331055,1724280.0,-0.007622838043134905,1.0833418584825234,-2.2857031508797547,44.6913719954856,61.38401230119117,-0.03005962174501775,-0.39014428053900474,-0.5616923696958338,-2.0707415368449134,8.488176469632567,0.4661102294921875,0.7057634426729678,0.2214021682739329,-1.3592298778366967,1.8020342143845625,-0.5689138547813855,1.0117181913292512,-0.4152788560449281,2.1054807973956575,-55.826235792847115,0.7903160230553153,4,-0.07924079895020242,-0.8436565399169993,-0.9065818786621165,-1.2351875305175852,-4.148361206054695,2,-0.0911663825980431,-2.9047526257332317,46.4709358215332,1.1304309148489484,46.4709358215332,1.578945101333161,46.62941360473633,-0.0911663825980431
2277,2007-04-12,46.4709358215332,46.52687072753906,45.93025207519531,46.20991516113281,1469081.0,0.007681392050683078,2.1999672637620074,-0.5833333333333426,49.6598753077175,61.14439464986364,-0.2530818025754442,-0.6213240295712552,-0.8410529529956534,-2.37383711190148,7.6413319993204265,0.59661865234375,0.577079825682631,0.4772939682006836,-0.9786922787583947,1.933280215159762,-0.250699155278852,1.2052870916802192,-0.6669402755886722,51.32739196720539,-3.2255229660649434,0.7279931234795382,4,-0.38220787048339844,-1.1885757446289062,-1.2654838562011719,-1.5894279479980469,-4.2695465087890625,3,-0.11614842033915895,1.0833418584825234,46.11669540405274,-2.9047526257332317,46.4709358215332,1.1304309148489484,46.4709358215332,-0.11614842033915895
2278,2007-04-13,46.74127960205078,47.07687759399414,46.56415939331055,46.61076736450195,2341197.0,0.0058174808778503895,-3.5834029565721495,0.5000073072707344,55.98195423714253,61.25869203760388,-0.3546629444675702,-0.7603149589590785,-1.0742058733212758,-2.592582098928844,6.975968934127677,0.6059417724609375,0.5157951940604732,0.6395008087158232,-0.6896924591454408,1.968694076577087,-0.02509582521481235,1.3040974426464587,-0.8429113780044659,70.73168297397375,17.624489265355102,0.6645966339306333,4,-0.6059398651123047,-1.3936614990234375,-1.5404882431030273,-1.859771728515625,-5.033966064453125,4,-0.12145993298264757,2.1999672637620074,46.4709358215332,1.0833418584825234,46.11669540405274,-2.9047526257332317,46.4709358215332,-0.12145993298264757
2279,2007-04-16,47.63620376586914,47.93451309204102,46.97433090209961,47.05823135375977,2497170.0,0.01914633427748713,-1.574997442455262,4.428492093648559,62.71508825738603,60.860329213753886,-1.0469430967274391,-1.460676983996521,-1.9472196844342946,-3.433454383410975,6.26697308889528,1.1932334899902415,0.6118618256419737,1.363363456726077,0.18449068750165054,2.5422362259505036,0.7739270721138638,1.9527998413382903,-1.7059516906738281,85.11624365965272,32.591266963511764,0.5894363846122126,4,-0.7038211822509766,-1.8597679138183594,-2.4354124069213867,-2.7546958923339844,-5.509391784667969,0,-0.11135022936854277,-3.5834029565721495,46.74127960205078,2.1999672637620074,46.4709358215332,1.0833418584825234,46.11669540405274,-0.11135022936854277
2280,2007-04-17,48.15824508666992,48.25146865844727,47.67349243164063,47.776039123535156,2251197.0,0.010958919467357164,1.032790184411195,0.6612875547811475,71.11108921935346,61.032952764988494,-1.423472880831227,-1.8290700861331857,-2.4339206463832497,-3.90038981213155,6.303079500372882,0.6152648925781321,0.7452478655558537,1.7283266067504854,0.4237100754562775,3.0329431380446934,1.076018341103385,2.380634872397586,-1.9874816894531264,95.98384862274474,39.11926432316866,0.6523082656471035,4,-1.0673847198486328,-2.2233314514160156,-3.139235496520996,-3.2767372131347656,-6.115333557128906,1,-0.12504836865449787,-1.574997442455262,47.63620376586914,-3.5834029565721495,46.74127960205078,2.1999672637620074,46.4709358215332,-0.12504836865449787
2281,2007-04-18,48.35401153564453,48.47520065307617,47.62688446044922,47.96248245239258,2391293.0,0.004065066088315472,1.6764675793591093,1.024392921661194,81.00000491048993,62.107032790244965,-1.4959655950986672,-1.9284094744322076,-2.6084732335654763,-4.04560421478655,7.2780182471116825,0.8483161926269531,0.8637493644747423,1.8001083374023423,0.26658041592586557,3.333636258878819,1.033344376664104,2.5668722981405807,-1.8919494018554701,95.23805241155195,31.158426030559852,0.7667639607382387,4,-1.151285171508789,-2.307231903076172,-3.3350019454956055,-3.472503662109375,-7.122123718261719,2,-0.12492771610340847,1.032790184411195,48.15824508666992,-1.574997442455262,47.63620376586914,-3.5834029565721495,46.74127960205078,-0.12492771610340847
2282,2007-04-19,44.73701477050781,47.57094955444336,44.47599411010742,47.57094955444336,10914109.0,-0.07480241349718053,1.1842107742775263,-7.238120755672906,45.814487335628414,59.2317780486793,1.9799687243291544,1.6320297735191005,0.9812327394566864,-0.3924720483430377,7.615782949661029,3.8780174255371094,0.7810638509552206,-1.7278617858886705,-3.463667949511496,0.007944377734155239,-2.5957648677000833,-0.8599587040772576,3.7381858825683594,6.526811196068556,-60.40800706190212,0.8679030818114131,4,1.7385826110839844,1.3097648620605469,0.298309326171875,0.14449310302734375,-3.635639190673828,3,-0.06188791511263236,1.6764675793591093,48.35401153564453,1.032790184411195,48.15824508666992,-1.574997442455262,47.63620376586914,-0.06188791511263236
2283,2007-04-20,44.87684631347656,45.44549942016602,44.68108367919922,45.44549942016602,7102221.0,0.0031256341909726704,1.688513373001722,0.20065850135752217,45.31961646584652,57.07032559799013,1.7493551110958805,1.4381836322788004,0.7989441712165046,-0.5170177276285415,7.630427037927786,0.764415740966804,0.6486400028655552,-1.506927490234375,-3.382026851180761,0.3681718707120112,-2.4444771707075716,-0.5693778097611784,3.5983543395996094,10.023293347374205,-57.70897393914818,0.9375496804731933,4,1.5987510681152344,1.3796806335449219,0.158477783203125,0.00466156005859375,-3.1602096557617116,4,-0.05961775883366782,1.1842107742775263,44.73701477050781,1.6764675793591093,48.35401153564453,1.032790184411195,48.15824508666992,-0.05961775883366782
2284,2007-04-23,44.746337890625,45.12854766845703,44.59718322753906,45.119224548339844,3734867.0,-0.0029081460390493197,1.7142773631598434,0.6557366051962432,40.02434337601304,55.14642567834033,1.798650036072651,1.5288717886311929,0.8521467328771806,-0.3673617340133575,7.7357348945031115,0.5313644409179688,0.45117497761319925,-1.5623926162719712,-3.5755547660785894,0.4507695335346469,-2.5689736911752803,-0.5558115413686622,3.648878631591799,6.759935442516368,-55.2592108742454,1.0065810749033075,4,1.7292594909667969,1.5101890563964844,0.2889862060546875,0.13516998291015625,-2.507659912109375,0,-0.06791671668094346,1.688513373001722,44.87684631347656,1.1842107742775263,44.73701477050781,1.6764675793591093,48.35401153564453,-0.06791671668094346
2285,2007-04-24,44.25226211547852,44.82091522216797,44.02853012084961,44.75566101074219,3895344.0,-0.011041703040685968,1.5000030088761847,1.350005115089495,35.308035502166774,54.10383273463824,2.1734740826595456,1.9542780765749939,1.3252933442128025,0.16610560120582818,8.56579851261524,0.7923851013183594,0.2507072762199698,-1.949263572692864,-4.161308583419768,0.26278143803403964,-3.0552860780563122,-0.8432410673294157,4.064569958496087,5.031449778153116,-50.94963164369229,1.1060225053634516,4,1.999603271484368,1.999603271484368,0.8529777526855398,0.6292457580566335,-1.3237457275390696,1,-0.04803031602612495,1.7142773631598434,44.746337890625,1.688513373001722,44.87684631347656,1.1842107742775263,44.73701477050781,-0.04803031602612495
2286,2007-04-25,43.70225524902344,44.56921768188477,43.42259216308594,44.55989456176758,5373973.0,-0.01242889832433458,1.6170134036819594,1.7036972484711863,29.651145638939795,51.8806405492185,2.620554725707045,2.4461499393354202,1.853258392310039,0.7537475992333569,9.593039686222765,1.1466255187988352,0.09446470756835623,-2.3827434539794936,-4.861654155600007,0.09616724764102003,-3.622198804789747,-1.1432881031692403,4.443044746826175,6.7415379041387,-41.98688762927022,1.2394553508102557,4,2.246641159057617,2.246641159057617,1.3190851211547852,1.1792526245117188,-0.251697540283196,2,-0.03796929266069171,1.5000030088761847,44.25226211547852,1.7142773631598434,44.746337890625,1.688513373001722,44.87684631347656,-0.03796929266069171
2287,2007-04-26,43.05902862548828,44.513282775878906,42.96580505371094,44.513282775878906,5525333.0,-0.0147183851238325,1.1282080876335172,1.6956477260091183,28.555422920680996,48.83324818072277,3.049603897429961,3.056669919390032,2.4623069501611354,1.4258925591449554,10.637531276104713,1.5474777221679688,-0.038179243078360514,-2.905714416503905,-5.72185380297072,-0.08957503003708922,-4.313784109737313,-1.497644723270497,4.802908900395508,3.7594783066194584,-39.29381414692568,1.408069693233408,4,2.6614742279052734,2.6614742279052734,1.7828607559204102,1.822479248046875,1.5754432678222656,3,-0.04243339588538497,1.6170134036819594,43.70225524902344,1.5000030088761847,44.25226211547852,1.7142773631598434,44.746337890625,-0.04243339588538497
2288,2007-04-27,43.2734375,43.73954391479492,42.49037551879883,43.06835174560547,3726607.0,0.004979417356962834,1.1967290095795207,-0.1410246993893354,30.923239597856423,45.300820551886154,2.560851236601536,2.8170946344456382,2.214004238046577,1.2426866401351688,11.63470797383228,1.2491683959960938,-0.08927955367283857,-2.583634757995604,-5.640722640318536,0.4734531243273281,-4.11217869915707,-1.055090816834138,4.196809428109958,29.681989528341585,-9.386959630631235,1.5285439411614667,4,2.2093505859375,2.2093505859375,1.750234603881836,1.6080703735351562,0.7550926208496094,4,-0.05019388441618522,1.1282080876335172,43.05902862548828,1.6170134036819594,43.70225524902344,1.5000030088761847,44.25226211547852,-0.05019388441618522
2289,2007-04-30,42.14545822143555,43.44123458862305,42.14545822143555,43.44123458862305,4162557.0,-0.026066320212357774,1.0,-6.318217328224397,27.25489645433315,40.427910244661675,3.160411551976985,3.8680662569942115,3.2855683222665846,2.394733387328273,12.759030023018328,1.2957763671875,-0.23111577313974863,-3.5368236541748033,-7.016417031041755,-0.05723027730785191,-5.2766203426082825,-1.797026965741324,4.826801565743295,0.0,-38.84202148983982,1.7397966884334775,4,3.1648712158203125,3.1648712158203125,3.0553340911865234,2.7360496520996094,0.7830581665039062,0,-0.010174798941979368,1.1967290095795207,43.2734375,1.1282080876335172,43.05902862548828,1.6170134036819594,43.70225524902344,-0.010174798941979368
2290,2007-05-01,42.26664352416992,42.46240997314453,41.97765731811523,42.12681198120117,3268665.0,0.0028754059831941348,-1.2127707738385063,-0.10791333019312294,29.246201767943205,34.677487673267585,2.3642401998433655,3.6165994205745378,3.1094149589615796,2.2796609045912746,14.54973717441757,0.484752655029304,-0.4442465492863903,-3.215212059020999,-6.999462346018134,0.5690382279761366,-5.107337202519567,-1.3230869155224312,4.126400075119726,11.151050544481652,-31.002051137132053,1.8921251434985682,5,2.507659912109375,2.9597854614257812,2.9341487884521484,2.9597854614257812,-0.17712020874023438,1,-0.0006616457641900331,1.0,42.14545822143555,1.1967290095795207,43.2734375,1.1282080876335172,43.05902862548828,-0.0006616457641900331
2291,2007-05-02,42.453086853027344,43.0217399597168,41.95901489257813,42.18274688720703,2892465.0,0.00441112218316575,-1.9610454487479663,1.9333260584897425,27.942663973237714,32.69172952189084,1.3999431204573725,3.2742454427776053,2.85972042046145,2.0998812194769627,15.792111875463643,1.0627250671386648,-0.797223017323482,-2.8232151031494155,-6.801567743611038,1.155137537312207,-4.812391423380227,-0.8340387829186042,3.321802666897888,19.34299701606642,-20.75529523100458,1.9891763202308113,5,1.2491703033447337,2.7640209197998047,2.7477054595947266,2.9551239013671875,0.037288665771484375,2,0.011198939115029338,-1.2127707738385063,42.26664352416992,1.0,42.14545822143555,1.1967290095795207,43.2734375,0.011198939115029338
2292,2007-05-03,42.42512130737305,43.14292526245117,42.22935485839844,42.9937744140625,2166774.0,-0.0006587399816440076,1.1075387099754914,-2.103474064457865,25.657174846310312,30.507013786386818,1.1906932088267936,3.103787736348643,2.820401473335515,2.1362016222341538,16.71569712153971,0.9135704040527344,-1.288330132193849,-2.6241861343383803,-6.713365356488623,1.4649930878118624,-4.668775745413498,-0.5795965232632625,2.7392282721766463,26.17797345502429,-9.630435738308787,2.044589611075121,5,1.1186599731445312,2.7919864654541016,2.880544662475586,3.1881752014160156,-0.09321975708007812,3,0.0241705001604553,-1.9610454487479663,42.453086853027344,-1.2127707738385063,42.26664352416992,1.0,42.14545822143555,0.0241705001604553
2293,2007-05-04,42.47173309326172,42.70478439331055,42.22935485839844,42.51834487915039,2563785.0,0.0010986836207482753,1.2666981912755644,0.08196875272524803,17.790695848585457,28.03660850556153,0.8571796291517018,2.8772398320894084,2.7137737726508036,2.099937876239487,17.689194061953177,0.4754295349121094,-1.8940086820251452,-2.369690322875975,-6.542520374788637,1.8031397290366868,-4.45610534883231,-0.2832752969196406,2.1797629363725264,34.59124190912452,4.812573528381783,2.086415025956332,5,0.9182319641113281,2.7453746795654297,2.833932876586914,3.1415634155273438,-0.4008522033691406,4,0.05092184006948264,1.1075387099754914,42.42512130737305,-1.9610454487479663,42.453086853027344,-1.2127707738385063,42.26664352416992,0.05092184006948264
2294,2007-05-07,42.58359909057617,42.60224151611328,42.238677978515625,42.33190155029297,1616579.0,0.0026338929251794596,1.5161639495742856,-5.399869056387593,13.357832321011628,25.597697040988738,0.4540107335562453,2.5921109471814816,2.5410528039960383,1.9976869548459462,18.983283033450586,0.36356353759765625,-2.041736055525469,-2.063457489013672,-6.278625993180178,2.1517110151528342,-4.171041741096921,0.044126763069577635,1.6370999571290952,52.75603744099471,30.056765318870124,2.107584252083252,5,0.6805171966552805,2.6335086822509766,2.8013057708740234,3.0296974182128906,0.4008522033691406,0,0.03393163239208685,1.2666981912755644,42.47173309326172,1.1075387099754914,42.42512130737305,-1.9610454487479663,42.453086853027344,0.03393163239208685
2295,2007-05-08,42.35054397583008,42.55562973022461,42.19206619262695,42.2852897644043,2090075.0,-0.005472884390311461,-1.888848473826195,0.2592564526151468,10.731678835613678,23.495534062841397,0.4346460853233225,2.635787358201661,2.721912212619756,2.2460954159588056,20.438222339201175,0.39153289794921875,-2.219205392609304,-2.0904930114746065,-6.333006402946445,2.152020379997232,-4.211749707210522,0.030763684261309265,1.5082856070548445,33.07083823363527,18.739757894071047,2.121256695735919,5,0.8856048583984375,2.8665637969970703,3.218472480773926,3.2627525329589844,0.3262748718261719,1,0.013647343288889724,1.5161639495742856,42.58359909057617,1.2666981912755644,42.47173309326172,1.1075387099754914,42.42512130737305,0.013647343288889724
2296,2007-05-09,41.91240310668945,42.313255310058594,41.58612823486328,42.303932189941406,4244405.0,-0.010345578309234438,2.5454452452917926,-6.000058459020226,18.37157309408458,22.36399519321957,0.661790831746444,2.891027947018273,3.1488726666373594,2.696006946547115,22.3880488188958,0.7644157409667969,-2.3704707152669116,-2.3184192657470675,-6.627460529278466,1.9906219977843307,-4.4729398975127665,-0.1638986339813684,1.642456125746385,20.958086766885973,5.406843767678971,2.1545206317656986,5,0.7504329681396484,3.1182613372802734,3.656613349914551,3.7008934020996094,1.5288314819335938,2,0.004225961663170796,-1.888848473826195,42.35054397583008,1.5161639495742856,42.58359909057617,1.2666981912755644,42.47173309326172,0.004225961663170796
2297,2007-05-10,41.07341003417969,41.80986022949219,41.07341003417969,41.576805114746094,3535449.0,-0.020017775415408168,-1.9259332232006183,1.2857156775821585,13.176873974209556,20.392176790592142,1.329292960741789,3.4835205715611153,3.954384109596255,3.5381414463839604,24.619021799925356,0.8389930725097656,-2.4759428371455456,-2.88753604888916,-7.281112797760805,1.506040699982485,-5.084324423324986,-0.6907476744533341,2.127077618693093,0.0,-15.579200413318706,2.1967883744358234,5,1.1839122772216797,3.700895309448242,4.495606422424316,4.539886474609375,2.0415496826171946,3,0.034498364840903184,2.5454452452917926,41.91240310668945,-1.888848473826195,42.35054397583008,1.5161639495742856,42.58359909057617,0.034498364840903184
2298,2007-05-11,41.0640869140625,41.40900802612305,40.92425537109375,41.23188781738281,3309428.0,-0.00022698675638155308,-1.1666666666666667,0.3333383852927358,13.4935018372759,18.863132944252445,1.1088715881196407,3.2103093480022906,3.9363390424006255,3.54448087236446,26.459324142626507,0.4847526550292969,-2.4970608293331438,-2.612999534606935,-6.983756829137178,1.757757759923308,-4.79837818187206,-0.4276208873418099,1.7109852150716591,8.33329544369524,-8.016078451075034,2.1853786472651224,5,0.9695034027099609,3.635641098022461,4.504929542541504,4.5492095947265625,2.041553497314453,4,0.030874049114587798,-1.9259332232006183,41.07341003417969,2.5454452452917926,41.91240310668945,-1.888848473826195,42.35054397583008,0.030874049114587798
2299,2007-05-14,42.33190155029297,42.47173309326172,41.12002182006836,41.12002182006836,4612668.0,0.030874049114587798,-1.2307680200952509,-7.222128762389743,33.49360645341943,19.335066798194248,-0.1449587724083088,1.6071330725930295,2.6592309481685277,2.2920393445930927,26.90795722471294,1.4076461791992188,-2.427710990093928,-1.0799697875976548,-5.065994008779626,2.906054433584316,-3.072981898188644,0.9130423229933342,-1.4076461791992188,86.28590803334464,65.67502639579772,1.9930121105909855,5,-0.2983112335205078,2.367826461791992,3.253429412841797,3.2813949584960938,0.19576263427734375,0,-0.006166050917657984,-1.1666666666666667,41.0640869140625,-1.9259332232006183,41.07341003417969,2.5454452452917926,41.91240310668945,-0.006166050917657984
2300,2007-05-15,42.13613510131836,42.70478439331055,42.117488861083984,42.42512130737305,3250644.0,-0.0046245607167452185,-2.599962587101903,-0.23846112683238532,35.66553890093468,20.193164012382802,0.033914701261174685,1.400405197376351,2.875994884717258,2.5030896605628072,26.96586975284968,0.5872955322265625,-2.406582186092237,-0.9746307373046861,-4.3072761835625855,2.3580147089532133,-2.6409534604336358,0.6916919858242636,-1.2118797302246094,68.06290237919251,43.80991958183317,1.6663227231289508,5,-0.10254478454589844,2.5635929107666016,3.4491958618164062,3.477161407470703,0.21440887451171875,1,0.020132748069729978,-1.2307680200952509,42.33190155029297,-1.1666666666666667,41.0640869140625,-1.9259332232006183,41.07341003417969,0.020132748069729978
2301,2007-05-16,42.313255310058594,42.34122085571289,41.72595977783203,42.22935485839844,1855043.0,0.004203522898204692,7.800032736796159,-0.290326838798247,42.53730203809908,22.06873370035933,-0.1845320543065796,0.7879196578651815,2.697118948193477,2.335293704962851,26.930884491243578,0.6152610778808594,-2.226316298833993,-0.4954727172851534,-2.7468282270866524,1.7558827925163456,-1.621150472185903,0.6302050376155961,-1.3177787780761747,78.01051943739222,49.051662608603436,1.12567775490075,5,-0.4987354278564453,2.386472702026367,3.272075653076172,3.3000411987304688,-0.4661064147949219,2,0.008592190199822047,-2.599962587101903,42.13613510131836,-1.2307680200952509,42.33190155029297,-1.1666666666666667,41.0640869140625,0.008592190199822047
2302,2007-05-17,41.96833419799805,42.35986709594727,41.84714889526367,42.313255310058594,1950300.0,-0.008151608982411518,1.3404058960271903,-4.111075747931254,37.272713068826484,24.23340228038611,0.09921303236908585,0.9642189696946772,3.0287270302863476,2.6809298992552115,27.683839602945554,0.5127182006836009,-2.086783950508149,-0.7019598007202177,-2.7885359520970567,1.3846163506566214,-1.7452478764086337,0.3413282749681983,-0.9044853515624993,58.638686248674354,28.54147911493159,1.0432880756884193,5,-0.15381431579589844,2.731393814086914,3.6869125366210938,3.6449623107910156,-0.3076286315917969,3,0.03509551710287462,7.800032736796159,42.313255310058594,-2.599962587101903,42.13613510131836,-1.2307680200952509,42.33190155029297,0.03509551710287462
2303,2007-05-18,42.20138931274414,42.22935485839844,41.89376068115234,42.024269104003906,1815889.0,0.005553118063885698,1.880002618958043,-0.513509328791515,50.66077071589653,28.3781732131511,-0.1969327626454529,0.5485738867365413,2.7577450050772967,2.45278043523453,28.477485344499755,0.33559417724610086,-1.9411458674473465,-0.33513183593750284,-2.1516435391303332,1.4813798672553276,-1.243387687533918,0.5731240156589124,-1.07190304443359,68.23529978143445,32.912820231897,0.9082558515964159,5,-0.3868694305419922,2.4983386993408203,3.48415470123291,3.411907196044922,-1.2584915161132812,4,0.021647875080189838,1.3404058960271903,41.96833419799805,7.800032736796159,42.313255310058594,-2.599962587101903,42.13613510131836,0.021647875080189838
2304,2007-05-21,41.707313537597656,42.22003555297852,41.5488395690918,42.06155776977539,1992351.0,-0.011707571319157561,-1.000011366930211,-2.00002153733497,43.92712802131853,32.06655645600719,0.17854600937615572,0.8467112424029963,3.20466604218997,2.9481943803945754,29.355874797928983,0.6711959838867259,-1.7834639800919234,-0.6772563934326143,-2.2001454017678626,0.8456326149026339,-1.438700897600242,0.08418811073501331,-0.5148153442871077,13.709475157083267,-23.651413552124673,0.7614445041676254,5,0.10720634460449219,2.9924144744873047,4.034165382385254,3.9059829711914062,-0.9601783752441335,0,0.033527138412277724,1.880002618958043,42.20138931274414,1.3404058960271903,41.96833419799805,7.800032736796159,42.313255310058594,0.033527138412277724
2305,2007-05-22,42.12681198120117,42.72343063354492,41.91240310668945,42.18274688720703,2821558.0,0.010058150670034127,-2.3461499114696047,0.15789927096906195,46.628142870771825,35.20617532008355,-0.308464677548244,0.27385573904619775,2.745221009754516,2.5228119536674143,29.58553107622743,1.0161170959472656,-1.5621993554407112,-0.15148544311523438,-1.3969779541789578,1.094007067948489,-0.7742316986470925,0.47126081241662376,-0.8738223398906229,49.20626672555795,9.171064557664266,0.6227462555318608,5,-0.30296897888183594,2.572916030883789,4.227597236633301,3.4864845275878906,-1.33306884765625,1,0.009515370010624524,-1.000011366930211,41.707313537597656,1.880002618958043,42.20138931274414,1.3404058960271903,41.96833419799805,0.009515370010624524
2306,2007-05-23,42.042911529541016,42.620887756347656,41.884437561035156,42.44376754760742,3061632.0,-0.0019916164483938514,-1.0519535734024914,7.1664734365409535,46.09523215663655,38.86377067368655,-0.22809095844705496,0.23933941763871047,2.8045064147986807,2.5937314794193895,29.400849502305903,0.7364501953125,-1.3202454991491663,-0.15241870880127095,-1.2045868593356843,0.8997494417331424,-0.6785027840684776,0.37366536646593573,-0.7016954286964037,42.06331679181064,0.26389733401764914,0.5260840752672066,5,-0.2190685272216797,2.6568164825439453,4.469975471496582,3.6915740966796875,-1.7339210510253906,2,0.007317106144585361,-2.3461499114696047,42.12681198120117,-1.000011366930211,41.707313537597656,1.880002618958043,42.20138931274414,0.007317106144585361
2307,2007-05-24,41.23188781738281,42.15477752685547,41.08272933959961,42.042911529541016,2594787.0,-0.01929037934464517,1.0720797773312933,2.0232294779315203,39.04450448847074,41.702770968263756,0.6792022826357353,0.955446026768513,3.584589609225958,3.3817167380218223,29.15910366593798,1.0720481872558594,-1.0480887496375644,-0.8720853805541964,-1.9257855125360592,0.18161475142766648,-1.3989354465451243,-0.3452353145632685,1.4915428161621094,9.091141594977913,-32.23125368722962,0.5268500659909305,5,0.6711921691894531,3.015714645385742,5.392865180969238,4.614463806152344,-0.4288215637207031,3,0.0149219720573035,-1.0519535734024914,42.042911529541016,-2.3461499114696047,42.12681198120117,-1.000011366930211,41.707313537597656,0.0149219720573035
2308,2007-05-25,41.101375579833984,41.483585357666016,41.01747512817383,41.17595291137695,1831980.0,-0.0031653228716296278,-2.84613931820328,0.09195456362738412,36.945823399926354,42.08635062898675,0.9114040394833225,0.9643311522599589,3.679602620860642,3.4938539182191093,28.622066315528038,0.4661102294921875,-0.9389291839535616,-0.8939945220947294,-1.8861226366393922,0.09813359244993336,-1.3900585793670643,-0.39793046482239447,1.5892410278320312,4.918091438844739,-33.513945053043415,0.49606405727233227,5,0.7690773010253906,2.0835018157958984,5.159812927246094,4.744976043701172,0.3449211120605469,4,0.013608546640631047,1.0720797773312933,41.23188781738281,-1.0519535734024914,42.042911529541016,-2.3461499114696047,42.12681198120117,0.013608546640631047
2309,2007-05-29,41.71663665771485,42.32257843017578,41.50222778320313,41.76324844360352,2300756.0,0.014969354898738185,-2.4509873145525294,0.6250127877237852,44.7692291227163,43.09787176474026,0.2231567940065844,0.33233564749451006,3.0469804430254896,2.869265158357571,27.44104076351242,1.2212028503417969,-0.6829999985624795,-0.25729236602782635,-1.2542860493803332,0.7397013173246805,-0.7557892077040833,0.24120447564843062,0.9070542907714767,40.98357356565025,1.7959940908865022,0.4984968416762539,5,0.15381622314452414,1.3097648620605398,4.64942550659179,4.129714965820305,2.6288490295410085,1,-0.01854748903734793,-2.84613931820328,41.101375579833984,1.0720797773312933,41.23188781738281,-1.0519535734024914,42.042911529541016,-0.01854748903734793
2310,2007-05-30,42.238677978515625,42.32257843017578,41.72595977783203,41.8564682006836,2499101.0,0.012513983931258021,1.1694802402519038,-8.19985268843589,52.65553134533551,44.22211946554431,-0.3160446120344389,-0.20227916243510435,2.4874408333691065,2.3582523840539267,26.094881520925505,0.6059417724609304,-0.40478709544976965,0.2661472320556655,-0.7291949782068343,1.2614894423181653,-0.23152387307558087,0.7638183371869118,0.3207643371582023,76.16273121988937,33.237092830539964,0.4976711051312485,5,-0.36822509765625,0.6339073181152344,4.127384185791016,3.6076736450195312,1.6779861450195312,2,-0.035312251413757934,-2.4509873145525294,41.71663665771485,-2.84613931820328,41.101375579833984,1.0720797773312933,41.23188781738281,-0.035312251413757934
2311,2007-05-31,42.92851638793945,43.10564041137695,42.313255310058594,42.33190155029297,3764688.0,0.01633191289212954,-1.5000030088761847,1.560961734235612,65.47430172255241,47.3556293159583,-1.0163055130444505,-0.9008609473890914,1.7396985986752043,1.6994926273065403,25.076538819263117,0.8669624328613281,-0.3030813429977073,0.9322141647338853,-0.13179283581600743,1.996221165283778,0.40021066445893894,1.4642176650088317,-1.911041259765625,91.51772013153088,41.37928803060802,0.5320035002749478,5,-0.8669586181640625,-0.1817798614501953,3.3233489990234375,2.917835235595703,0.8856048583984375,3,-0.049728558869886474,1.1694802402519038,42.238677978515625,-2.4509873145525294,41.71663665771485,-2.84613931820328,41.101375579833984,-0.049728558869886474
2312,2007-06-01,43.45055770874024,43.9819221496582,42.98445129394531,42.98445129394531,2535251.0,0.012160711916600286,-3.2800134220498087,0.7812517982851672,68.33808494510001,49.319775341425355,-1.459460326374483,-1.4146711070383233,1.1438893548043723,1.2039921392336268,24.405541146844424,1.05340576171875,-0.1905935487269801,1.4029836654663157,0.16703749210333285,2.6389298388292985,0.7850105787848207,2.0209567521478107,-2.391319274902351,82.07542799493534,25.548087566839513,0.6179730866814922,6,-0.9508590698242259,-0.7317886352539134,2.498338699340813,2.3957939147949148,-0.8389930725097727,4,-0.07230211522906826,-1.5000030088761847,42.92851638793945,1.1694802402519038,42.238677978515625,-2.4509873145525294,41.71663665771485,-0.07230211522906826
2313,2007-06-04,44.63447189331055,46.126014709472656,42.93783950805664,43.07767105102539,6766999.0,0.02724738753657374,-2.47208039583065,3.340011621530881,67.92449916644048,51.98614991310557,-2.527768276202835,-2.5594763821818844,-0.10095538532469561,0.044841733313568,24.266149050658584,3.1881752014160156,-0.10623751012792582,2.4787609100341825,0.7907735309115864,4.166748289156779,1.634767220472881,3.322754599595484,-3.4583261108398418,67.74196475862507,14.360120788864961,0.8439936895612984,6,-1.0627269744873047,-1.1093368530273438,1.0860309600830078,1.0860309600830078,-1.4262886047363281,0,-0.0858396095467785,-3.2800134220498087,43.45055770874024,-1.5000030088761847,42.92851638793945,1.1694802402519038,42.238677978515625,-0.0858396095467785
2314,2007-06-05,44.02853012084961,45.66923141479492,43.74886703491211,45.66923141479492,3380657.0,-0.01357564561107194,1.3409067658684026,-1.053892861168422,63.84717418052463,53.899375614189225,-1.7410224879606062,-1.9391551473843265,0.4438726846217662,0.6690005346088412,24.11922403238739,1.9203643798828125,0.03353124230162052,1.8005725860595732,-0.07750894448087564,3.678654116600022,0.8615318207893452,2.739613351329801,-2.5553922027587888,52.330490841373,0.7724193048857089,0.9390407652702254,6,-0.4567852020263672,-0.5033950805664062,1.4542579650878906,1.4542579650878906,-2.0415496826171875,1,-0.05864909461813417,-2.47208039583065,44.63447189331055,-3.2800134220498087,43.45055770874024,-1.5000030088761847,42.92851638793945,-0.05864909461813417
2315,2007-06-06,42.92851638793945,43.9819221496582,42.79800796508789,43.72090148925781,2716754.0,-0.02498411211754825,-1.2477919049188282,0.4829551267147175,53.96633580874277,54.77394268664547,-0.5758884479410469,-0.8365092991857921,1.4639219909165888,1.7749169126686084,23.564783614919676,1.2305221557617188,0.05219559063553447,0.6716602325439425,-1.2319765242531702,2.575296989341055,-0.28015814585461385,1.6234786109424988,-1.1762058623657197,16.136897543952326,-30.750127229500695,0.9518183783985548,6,0.6432285308837891,0.59661865234375,2.3818130493164062,2.3818130493164062,-1.8364639282226562,2,0.033007646630771825,1.3409067658684026,44.02853012084961,-2.47208039583065,44.63447189331055,-3.2800134220498087,43.45055770874024,0.033007646630771825
2316,2007-06-07,42.08952331542969,42.92851638793945,42.042911529541016,42.54631042480469,2974635.0,-0.019543956863728895,-2.220318763784661,0.5764710979737049,50.7344696509067,56.07282770469391,0.3021903807793507,0.017321627595514144,2.223273303393654,2.610230701983987,22.24800735645921,0.8856048583984375,0.1305038151662501,-0.1761888504028306,-2.0747195887891365,1.7223418879834753,-1.12545421959598,0.7730765187903188,-0.0747905388220218,1.1415774677889048,-42.430649958247564,0.9492653691931517,6,1.4822216033935547,1.4356117248535156,2.9108428955078125,3.1369056701660156,-0.6898384094238281,3,0.0434108220806495,-1.2477919049188282,42.92851638793945,1.3409067658684026,44.02853012084961,-2.47208039583065,44.63447189331055,0.0434108220806495
2317,2007-06-08,42.49037551879883,42.49037551879883,41.72595977783203,42.00562286376953,2229742.0,0.00952380002892994,2.1538382844776707,-1.0612222741849278,51.71649663933178,57.7140136201834,0.1102187207469214,-0.2866277033850153,1.764127431036954,2.2047181638768905,20.393449790783986,0.7644157409667969,0.17796260707969225,0.15381507873534872,-1.6612963298582315,1.968926487328929,-0.7537406255614414,1.0613707830321388,3.635639190673828,17.372868131029747,-22.12625012085364,0.9075557042967899,6,1.3237457275390625,1.034759521484375,1.9693069458007812,2.7267322540283203,-0.4008522033691406,4,0.031154013382475476,-2.220318763784661,42.08952331542969,-1.2477919049188282,42.92851638793945,1.3409067658684026,44.02853012084961,0.031154013382475476
2318,2007-06-11,42.33190155029297,42.57427597045898,42.01494598388672,42.32257843017578,2491163.0,-0.003729643868074284,1.264164054417183,0.019232736572890024,53.86392212686103,58.72453506508837,0.5158457608881903,-0.029831733260621718,1.8624664690858097,2.3597956776529116,18.360337036960868,0.5593299865722585,0.23563097174591974,-0.06804962158203409,-1.781768563404789,1.6456693202407209,-0.9249090924934151,0.788809849329347,3.7061120605468716,15.366473026637193,-26.263208155478928,0.8568594709113787,6,1.594085693359375,1.1932334899902344,2.0485429763793945,2.8852062225341797,-0.2703437805175781,0,0.0066064380690586955,2.1538382844776707,42.49037551879883,-2.220318763784661,42.08952331542969,-1.2477919049188282,42.92851638793945,0.0066064380690586955
2319,2007-06-12,42.07088088989258,42.85393905639648,42.024269104003906,42.33190155029297,2450399.0,-0.006166050917657984,-3.6841691524072697,-27.997135842880525,49.6470702643579,58.39026161164641,0.930223291733796,0.22201404283411819,2.0521670447953184,2.6206307288139215,17.818313873213206,0.829669952392571,0.4106266118888584,-0.3160192489624052,-2.0358848994772316,1.4038464015524212,-1.1759520742198148,0.5439135762950045,3.8808916442871038,15.2893113984582,-24.333479146025685,0.8599328252574123,6,1.8551063537597656,1.454254150390625,2.2326555252075195,3.1462268829345703,-0.018646240234375,1,0.027033006550496896,1.264164054417183,42.33190155029297,2.1538382844776707,42.49037551879883,-2.220318763784661,42.08952331542969,0.027033006550496896
2320,2007-06-13,42.98445129394531,43.03105926513672,41.576805114746094,42.22935485839844,3723281.0,0.021715029130094043,2.4285817069880387,-2.89286079649251,55.37807717600342,57.26845888425208,0.14926237833117995,-0.6585059865647054,1.055986127189307,1.7099524874693088,17.39182391564474,1.454254150390625,0.6505487249904434,0.5551353454589858,-1.1804614471481756,2.290732138066147,-0.31266305084459844,1.42293374176257,2.88280498510742,96.79506012213291,55.106499754453495,0.8677983963035819,6,0.8669586181640625,0.5406837463378906,1.2561607360839844,2.232656478881836,-1.7152786254882812,2,-0.023205387661965893,-3.6841691524072697,42.07088088989258,1.264164054417183,42.33190155029297,2.1538382844776707,42.49037551879883,-0.023205387661965893
2321,2007-06-14,42.67681884765625,43.329368591308594,42.592918395996094,43.08699417114258,2657862.0,-0.007156830831347549,-1.5483753869304944,-0.543209190478115,58.75704438308128,56.20389882180555,0.46649364115303626,-0.33965396773724876,1.266413656701431,2.022289952638147,16.697344297090844,0.7364501953125,0.8020670927861104,0.22932472229003764,-1.5087677449325838,1.967417189512659,-0.6397215113212766,1.098370955901352,3.0188193848242193,62.76598523368392,16.253715453033692,0.8690462336113117,6,1.174591064453125,0.8483161926269531,1.549809455871582,2.5402889251708984,-0.8483161926269531,3,-0.03713412645859582,2.4285817069880387,42.98445129394531,-3.6841691524072697,42.07088088989258,1.264164054417183,42.33190155029297,-0.03713412645859582
2322,2007-06-15,43.44123458862305,43.84209060668945,42.956485748291016,42.956485748291016,3029879.0,0.017911731980200685,-2.6538709728189875,-1.181808881655429,63.168934556806036,55.67550275406839,-0.3345669503512312,-1.0414622320847329,0.3987487801376375,1.261713494026118,16.141627165010572,1.1652717590332031,0.8852813401017414,0.9200954437255859,-0.8568943149280628,2.6970852023792347,0.03160056439876513,1.8085903230524067,2.089650319148049,82.30439300070222,29.26954604591102,0.8884948793268234,6,0.18178367614746094,0.08390045166015625,0.4055156707763672,1.5894298553466797,-2.4796905517578196,4,-0.04699566441769254,-1.5483753869304944,42.67681884765625,2.4285817069880387,42.98445129394531,-3.6841691524072697,42.07088088989258,-0.04699566441769254
2323,2007-06-18,43.11495971679688,43.73954391479492,43.049705505371094,43.46920394897461,1391953.0,-0.00751071821314242,-1.846145976785363,-0.7307789162220292,58.1344917790065,55.040760265010825,-0.2754707735974051,-0.6779969580252612,0.6266733819246255,1.5829734924782315,15.555878388583134,0.6898384094238281,0.8186017547411808,0.5481420516967859,-1.2411649140246084,2.33744901741818,-0.34651143116391125,1.442795534557483,2.257761999253212,67.90113685543562,12.790745365155253,0.8946534828606979,6,-0.33559608459473367,0.410175323486321,0.40085411071776633,1.6593456268310476,-2.880546569824226,0,-0.023783772688246385,-2.6538709728189875,43.44123458862305,-1.5483753869304944,42.67681884765625,2.4285817069880387,42.98445129394531,-0.023783772688246385
2324,2007-06-19,43.10564041137695,43.2734375,42.80733108520508,42.85393905639648,1585149.0,-0.00021615015950715577,-1.7027140613594638,-0.7105305665335299,55.36333845747943,55.195982781537126,-0.45911092325071223,-0.5887317662119571,0.5406153509180598,1.5978899073293746,14.533468457823368,0.4661064147949219,0.6749482815581445,0.4689064025878906,-1.2879753409036567,2.225788146079438,-0.40953446915788305,1.3473472743336643,2.115244640620979,67.48974034700109,14.420945183705669,0.8784408717457735,6,-0.3961925506591797,0.46610450744628906,0.2610187530517578,1.5940876007080078,-4.698368072509766,1,-0.024221485439896107,-1.846145976785363,43.11495971679688,-2.6538709728189875,43.44123458862305,-1.5483753869304944,42.67681884765625,-0.024221485439896107
2325,2007-06-20,42.52766418457031,43.2734375,42.42512130737305,43.06835174560547,1933244.0,-0.013408366545323291,-1.274997442455243,-2.1481313085386318,47.48538218811785,54.834973063449475,0.06260871380637667,0.02193994984249059,1.014531632981388,2.176521784684354,14.031168587505643,0.8483161926269531,0.41829596366726207,-0.12911243438720987,-1.870578880309914,1.6123540115354942,-0.9998456573485583,0.7416207885741386,2.5474576699375433,7.236774801453762,-39.27612387830705,0.870733222961351,6,0.18178367614746094,1.0440807342529297,0.8389949798583984,2.1720638275146484,-5.332271575927734,2,-0.011179300439561946,-1.7027140613594638,43.10564041137695,-1.846145976785363,43.11495971679688,-2.6538709728189875,43.44123458862305,-0.011179300439561946
2326,2007-06-21,42.35054397583008,42.55562973022461,42.00562286376953,42.36918640136719,1980551.0,-0.004164823348198232,1.8095326246870038,0.034479109342589846,42.7872859412581,53.84283854144128,0.31363000285408305,0.23535571391720111,1.0948082286680645,2.3569955805712866,13.419410349317934,0.5500068664550781,0.20752496316971758,-0.32161426544189453,-2.0455978264464747,1.4023692955626856,-1.183606045944181,0.540377515060392,2.5846452090873058,18.781768064825027,-22.272990550811986,0.8619917805022896,6,0.3589038848876953,1.221200942993164,1.0161151885986328,2.349184036254883,-3.980560302734375,3,-0.02553382331972398,-1.274997442455243,42.52766418457031,-1.7027140613594638,43.10564041137695,-1.846145976785363,43.11495971679688,-0.02553382331972398
2327,2007-06-22,41.84714889526367,42.32257843017578,41.67002868652344,42.117488861083984,2185546.0,-0.011886389956495047,-1.0895620839186466,14.50133005934111,29.93287890189444,51.18383373866722,0.8003538658738094,0.8297496827345299,1.4820935212229784,2.8620418640717276,12.14519696180642,0.6805152893066406,0.13338964570338874,-0.8557723999023423,-2.4912282984076626,0.7796834986029779,-1.673500349154999,-0.03804445064968576,2.9537049268468607,8.558536140281028,-27.917533787379448,0.8177279492526585,6,0.8622989654541016,1.7245960235595703,1.4099750518798828,2.852579116821289,-3.1136016845703125,4,-0.0004455797043914078,1.8095326246870038,42.35054397583008,-1.274997442455243,42.52766418457031,-1.7027140613594638,43.10564041137695,-0.0004455797043914078
2328,2007-06-25,41.66070556640625,42.34122085571289,41.53019332885742,42.22935485839844,2674382.0,-0.004455341254527512,1.0470638076623113,2.103459953716769,31.857144276844494,49.20717529561018,0.9851774691749355,1.1175421043695124,1.5391513205286032,3.0280814190828806,10.792952792423293,0.8110275268554688,0.14553903038985538,-1.0701822280883775,-2.6064472426488763,0.4660827864721213,-1.8383147353686269,-0.3020497208081281,3.0111863074097016,7.486744525483554,-25.869172866378637,0.768132507280251,6,1.0254364013671875,1.9110393524169922,1.5964183807373047,3.039022445678711,-2.414440155029297,0,-0.0167822776891422,-1.0895620839186466,41.84714889526367,1.8095326246870038,42.35054397583008,-1.274997442455243,42.52766418457031,-0.0167822776891422
2329,2007-06-26,40.94289779663086,42.22935485839844,40.886966705322266,42.06155776977539,3620086.0,-0.01722985148754197,-1.1818187454661566,1.9672230123165266,33.83914089918953,46.81396015374197,1.7055064673061864,1.870302556827042,2.08771442783501,3.7080055939216976,10.7351821596078,1.3423881530761719,0.09820792410527446,-1.7493030548095732,-3.425689688948374,-0.0729164206707722,-2.587496371878977,-0.9111097377401691,3.5404921644875813,2.343673823008029,-31.81927532312064,0.8381933170694014,6,1.421630859375,2.5635929107666016,2.3142261505126953,3.7568302154541016,-0.5686492919921875,1,-0.017304213619107944,1.0470638076623113,41.66070556640625,-1.0895620839186466,41.84714889526367,1.8095326246870038,42.35054397583008,-0.017304213619107944
2330,2007-06-27,40.74713516235352,40.98018646240234,40.29034805297852,40.8403549194336,3611719.0,-0.00478135756901521,2.700027621766157,0.08333162830349532,37.79661522434669,44.48502358054923,1.7327477677343666,2.053897545402897,2.091638635508552,3.867785179742917,10.847763847815564,0.6898384094238139,0.03183359421294796,-1.8704885482788,-3.751986005585273,0.011008909027673042,-2.811237276932033,-0.9297398196255671,3.448540938301221,20.16469359917828,-17.424436690732627,0.9407487286532351,6,1.3190841674804616,2.461046218872063,2.509988784790032,3.952592849731438,-2.0135879516601634,2,-0.05742398365341139,-1.1818187454661566,40.94289779663086,1.0470638076623113,41.66070556640625,-1.0895620839186466,41.84714889526367,-0.05742398365341139
2331,2007-06-28,40.79374313354492,41.0361213684082,40.38357162475586,40.65391159057617,2527957.0,0.0011438343089813507,1.089536559743972,-1.5000204607766912,33.5144624024979,41.190082230070544,1.5543962508858797,1.9385478682940658,1.8434674302921081,3.7766155620152446,11.901000147253061,0.6525497436523438,0.0246422773572732,-1.717141914367673,-3.759698542408543,0.3254147136731973,-2.738420228388108,-0.6958636003472378,3.0114001623421984,24.545407199083115,-14.956485375503448,1.0212783140204338,6,1.2212028503417969,2.414438247680664,2.4680423736572266,3.905984878540039,-1.3237457275390625,3,-0.08820839296660177,2.700027621766157,40.74713516235352,-1.1818187454661566,40.94289779663086,1.0470638076623113,41.66070556640625,-0.08820839296660177
2332,2007-06-29,40.308990478515625,41.21324157714844,40.0759391784668,40.82171249389648,3482243.0,-0.011883014839858652,-1.3238124188890579,-3.6667121344390585,31.516133394865548,38.23248685405489,1.7300481277117896,2.2934615985352735,2.23347264217729,4.210111799534097,12.390411709411206,1.1373023986816406,-0.1329276490517799,-2.044816207885745,-4.259079124391569,0.16944670862007882,-3.1519476661386605,-0.9376847496328296,3.1446732930806363,10.287961201017126,-30.933987286480317,1.1071314582529126,6,1.3656978607177734,2.7919864654541016,2.9527950286865234,4.390737533569336,-0.6152610778808523,4,-0.04810358141947013,1.089536559743972,40.79374313354492,2.700027621766157,40.74713516235352,-1.1818187454661566,40.94289779663086,-0.04810358141947013
2333,2007-07-02,40.80306625366211,40.80306625366211,40.29034805297852,40.45814514160156,2490626.0,0.012257210346407144,1.9729592231720796,-0.6727253788865256,38.88886660087241,36.40198998109855,0.9762007184547272,1.5785628609645386,1.6439292622823984,3.6590944840150144,11.279229496976972,0.5127182006835866,-0.3011336841406873,-1.3591701507568388,-3.398697438411091,0.6803571368974133,-2.378933794583965,-0.33940650692971275,2.245270566758613,33.76621996262212,-10.29253827250784,1.0197636438271278,7,0.8716220855712891,2.297910690307617,2.272274971008301,3.8966617584228516,0.1584777832031179,0,-0.050719694203937626,-1.3238124188890579,40.308990478515625,1.089536559743972,40.79374313354492,2.700027621766157,40.74713516235352,-0.050719694203937626
2334,2007-07-03,41.44629669189453,41.62341690063477,40.8123893737793,40.91493225097656,1302060.0,0.015764267181138436,-1.2025319078402315,1.5405390459969697,35.84906057679346,35.109065357618064,0.08139925079674981,0.7715149292461092,0.9149445982296669,2.946009148119785,9.748428639205589,0.8203506469726634,-0.5844851106473357,-0.5868280410766573,-2.4480421811962145,1.2743860990429,-1.517435111136436,0.3437790289831213,1.245352411491723,88.55426438759321,49.05266685612732,0.9306070700597804,7,-0.13051223754882812,1.6546802520751953,1.0813684463500977,3.2534313201904297,-0.8762855529785156,1,-0.05308149234350845,1.9729592231720796,40.80306625366211,-1.3238124188890579,40.308990478515625,1.089536559743972,40.79374313354492,-0.05308149234350845
2335,2007-07-05,44.34548568725586,45.5387191772461,43.64632415771485,45.46414184570313,7027024.0,0.06995049562361277,1.9852955778413321,-2.105252200381939,60.39490224874233,37.06546716956075,-2.8304685700108436,-2.125026558526116,-2.0221498840396777,0.024670581569125716,9.658451063144604,4.09242248535157,-0.7309826031018787,2.2415124893188505,0.14392200570935643,4.339102972928345,1.1927172475141035,3.2903077311235975,-4.2695465087890625,78.1570282849231,39.87983980417986,1.0487952418047473,7,-1.538156509399414,-1.2445087432861328,-1.8970584869384766,0.35424232482910156,-4.7263336181640625,3,-0.08955223110248745,-1.2025319078402315,41.44629669189453,1.9729592231720796,40.80306625366211,-1.3238124188890579,40.308990478515625,-0.08955223110248745
2336,2007-07-06,43.916664123535156,44.27090835571289,43.54378128051758,44.047176361083984,2310732.0,-0.009670016171317686,1.5161141288206292,0.11666876954397043,53.09090710687167,39.638581414558224,-2.4095168307392925,-1.6361899886798739,-1.6192672023250196,0.4314522355204531,10.253097410159157,0.8017044067382812,-0.8633237180809417,1.7213338851928697,-0.527323030503716,3.9699908008894553,0.5970054273445768,2.8456623430411625,-3.7314693450927763,70.30715031406346,36.045926774328514,1.1243284578482924,7,-1.109334945678711,-0.8156871795654297,-1.545145034790039,0.7830638885498047,-4.278865814208984,4,-0.11802164431847495,1.9852955778413321,44.34548568725586,-1.2025319078402315,41.44629669189453,1.9729592231720796,40.80306625366211,-0.11802164431847495
2337,2007-07-09,43.81412124633789,44.047176361083984,43.20818328857422,43.81412124633789,1995891.0,-0.0023349423104819245,2.599977084492749,-0.0,54.681648131412345,42.17463739839909,-2.2334923594681086,-1.5066366007569485,-1.5236532787439145,0.509051259295866,11.05410104179718,0.8389930725097656,-0.8817610283934627,1.5526037216186523,-0.8077705847333618,3.9129780279706665,0.37241656844264526,2.7327908747946594,-3.5218559799194367,67.14032049040965,35.6003392994899,1.1801871531760062,7,-1.0067920684814453,-0.7131443023681641,-1.4099740982055664,0.8856067657470703,-4.940738677978516,0,-0.09914894369118776,1.5161141288206292,43.916664123535156,1.9852955778413321,44.34548568725586,-1.2025319078402315,41.44629669189453,-0.09914894369118776
2338,2007-07-10,42.61156463623047,43.62767791748047,42.46240997314453,43.53445816040039,2253449.0,-0.027446781446242907,1.100844208318289,-100.0,47.147461436913524,43.653339680368425,-0.9855088077403238,-0.29729662967099557,-0.3490543915214701,1.6786737766251747,11.59152827501107,1.3517112731933594,-0.874281487177548,0.3360639572143569,-2.0293740732592553,2.701501987687969,-0.8466550580224492,1.518782972451163,-2.214370291595465,38.067069740487874,10.61701549401278,1.1827190152368061,7,0.19576454162597656,0.4894123077392578,-0.002330780029296875,2.088163375854492,-4.1390380859375,1,-0.06847519588883644,2.599977084492749,43.81412124633789,1.5161141288206292,43.916664123535156,1.9852955778413321,44.34548568725586,-0.06847519588883644
2339,2007-07-11,43.20818328857422,43.34801483154297,42.12681198120117,42.58359909057617,2787124.0,0.014001331737921507,1.7010373645287986,-0.6767673427547524,53.92052666926873,45.44488539647088,-1.3712009292999525,-0.8478104548717909,-0.9309107265820913,1.0479393670968804,11.821285155502302,1.2212028503417969,-0.7066462612484088,0.8758174896240263,-1.5233497284274335,3.274984707675486,-0.32376611940170363,2.075401098649756,-2.7081584472869906,31.694042224435904,1.6174498893264015,1.1995836090257315,7,-0.40085411071777344,-0.3355979919433594,0.3402566909790039,1.4915447235107422,-4.698368072509766,2,-0.051995688795901884,1.100844208318289,42.61156463623047,2.599977084492749,43.81412124633789,1.5161141288206292,43.916664123535156,-0.051995688795901884
2340,2007-07-12,41.98698043823242,43.20818328857422,41.34375381469727,42.57427597045898,6869228.0,-0.028263230652067817,1.0100471719452284,-0.9402984163047813,48.13039561712285,47.06887797587365,0.04958349801700024,0.3107659755009635,0.28726156200171715,2.2281742690217285,12.271124507860115,1.864429473876946,-0.5724189237514423,-0.2955118179321303,-2.6790228952709825,2.087999259406722,-1.4872673566015564,0.8962437207372957,-1.386181710226019,21.97446750836642,-9.137134794787055,1.1917555386694259,7,0.8203487396240234,0.8203487396240234,1.5614595413208008,2.712747573852539,-2.52630615234375,3,-0.03374782574329027,1.7010373645287986,43.20818328857422,1.100844208318289,42.61156463623047,2.599977084492749,43.81412124633789,-0.03374782574329027
2341,2007-07-13,41.0920524597168,42.13613510131836,40.570011138916016,42.0802001953125,9267708.0,-0.021314416258920166,1.847452689838849,1.6825391670347576,46.26727252018317,48.70789343424227,1.1077705691899382,1.139291825947815,1.1626868085163267,3.0719001361490683,12.539755958420987,1.5661239624023438,-0.4210479873727593,-1.111201477050784,-3.544368061783196,1.3219651076816277,-2.3277847694169935,0.10538181531542534,4.446666717529304,15.013417178815997,-18.168150206112273,1.216583292366207,7,1.822481155395515,1.7152767181396484,2.456387519836426,3.607675552368164,-1.3703536987304688,4,-0.03584392364116906,1.0100471719452284,41.98698043823242,1.7010373645287986,43.20818328857422,1.100844208318289,42.61156463623047,-0.03584392364116906
2342,2007-07-16,41.39968490600586,41.98698043823242,40.91493225097656,41.01747512817383,6550525.0,0.007486422017752403,-2.6507963314193668,-0.3867941645402008,48.72495327468523,49.800791953554814,1.0852489980358584,0.7071241088240612,0.8396257930983282,2.7131438448476786,12.389322202097164,1.0720481872558594,-0.2757330306168342,-0.7014915466308622,-3.0868042404887532,1.6838211472270288,-1.8941478935598042,0.49116480029807974,4.0396601104736405,27.134211383209262,-8.913504917154441,1.1926563469289446,7,1.6546802520751953,1.407644271850586,2.1487550735473633,3.3000431060791016,-1.491546630859382,0,-0.042557971170067765,1.847452689838849,41.0920524597168,1.0100471719452284,41.98698043823242,1.7010373645287986,43.20818328857422,-0.042557971170067765
2343,2007-07-17,42.08952331542969,42.117488861083984,41.55816268920898,41.903079986572266,5074042.0,0.016662890333345448,3.6153894581110806,0.48780366089785815,55.61644050625155,51.99716750127237,0.667254030033412,-0.06690672773634532,0.14055402638491188,1.9796928397960514,12.192669511711696,0.717803955078125,-0.08054289520710256,0.03961868286133097,-2.29753916707795,2.376776532800612,-1.1289602421083131,1.208197607830975,3.252435023498542,54.69798980277025,13.792629200706472,1.1685789249696412,7,0.9648418426513672,0.7178058624267578,1.5801048278808594,2.6102046966552734,-1.7059516906738281,1,-0.07641190713821411,-2.6507963314193668,41.39968490600586,1.847452689838849,41.0920524597168,1.0100471719452284,41.98698043823242,-0.07641190713821411
2344,2007-07-18,42.06155776977539,42.70478439331055,41.61409378051758,42.08952331542969,3736797.0,-0.0006644300873810405,-1.3636326059909645,-0.14999488491048593,56.545953594263615,51.56950653966363,0.884709077152479,-0.12772009675673246,0.15516455364532078,1.9629938778276923,12.233044240810932,1.0906906127929688,0.1910174370980613,0.06385726928711222,-2.22004565549139,2.3477601940656143,-1.0780941931021388,1.2058087316763633,3.184961625152596,56.53712291112682,12.47085179210245,1.141951462389252,7,0.3589019775390625,0.7457714080810547,1.6640033721923828,2.6381702423095703,-1.2864570617675781,2,-0.08532806224455691,3.6153894581110806,42.08952331542969,-2.6507963314193668,41.39968490600586,1.847452689838849,41.0920524597168,-0.08532806224455691
2345,2007-07-19,42.0522346496582,42.26664352416992,41.800537109375,42.06155776977539,2795491.0,-0.00022165418048036845,1.2222282845918813,0.33337880234620104,56.29077296347795,51.925047190397656,0.5973420518637198,-0.16426306296732918,0.15826218075052623,1.9333964370320729,12.680252857592153,0.4661064147949219,0.40042158547272777,0.07830562591552592,-2.192229692900284,2.348840944731336,-1.0569620334923755,1.2135732853234273,3.100754580149541,69.43236279033198,21.950989090676998,1.1352676594079039,7,0.2563591003417969,0.7550945281982422,1.6733264923095703,2.647493362426758,-0.9415359497070312,3,-0.0842385538629763,-1.3636326059909645,42.06155776977539,3.6153894581110806,42.08952331542969,-2.6507963314193668,41.39968490600586,-0.0842385538629763
2346,2007-07-20,41.26917266845703,42.39715576171875,41.222564697265625,42.024269104003906,4664051.0,-0.018621174064231028,-1.7692418382948107,80.99181669394436,54.66063187551799,51.92271205085384,1.0788122690843593,0.5624695785681411,0.9399958148925194,2.695958416824226,13.32684125638818,1.174591064453125,0.5754012028419027,-0.6506877899169936,-2.9349218554610417,1.6335462756270545,-1.792804822689014,0.49142924285502687,3.792156999532878,19.791602283892335,-31.056305074397766,1.1421170327720236,7,0.8296718597412109,1.538156509399414,2.419099807739258,3.4305553436279297,-0.577972412109375,4,-0.04382201691071541,1.2222282845918813,42.0522346496582,-1.3636326059909645,42.06155776977539,3.6153894581110806,42.08952331542969,-0.04382201691071541
2347,2007-07-23,41.8285026550293,42.033592224121094,41.30646133422852,41.567481994628906,2758161.0,0.013553215400408991,1.166660036032738,-0.34567857575880045,54.94603760587139,52.78922051407138,0.23266968625543427,0.0017613424528235555,0.41285694940863493,2.1130700459092893,13.682191756463197,0.7644195556640625,0.34290189955115835,-0.09042549133300781,-2.374799730519044,2.193948747853028,-1.2326126109260258,1.0517616282600102,3.1430006423791355,40.88044163631918,-11.627181513541977,1.1421871195930187,7,0.1305103302001953,0.9788265228271484,1.8597698211669922,2.871225357055664,-2.2466392517089844,0,-0.050367662247399525,-1.7692418382948107,41.26917266845703,1.2222282845918813,42.0522346496582,-1.3636326059909645,42.06155776977539,-0.050367662247399525
2348,2007-07-24,40.96154403686523,41.72595977783203,40.85900115966797,41.66070556640625,3331097.0,-0.02072650377456986,1.089887950416795,-2.6785677749360888,47.711265132306224,52.09930256551999,0.9397875348508009,0.8576257962746396,1.302896822965515,2.95461328667583,14.054113321600989,0.9695014953613281,0.17348958537155568,-0.9224260330200238,-3.2445258539497317,1.399673787909684,-2.0834759434848777,0.23862387744483016,3.921929417373356,5.5555211104011555,-40.64125620354487,1.1610499104648524,7,0.9275531768798899,1.845785140991218,2.612532615661628,3.7381839752197337,-0.9135704040527273,1,-0.025716944673049635,1.166660036032738,41.8285026550293,-1.7692418382948107,41.26917266845703,1.2222282845918813,42.0522346496582,-0.025716944673049635
2349,2007-07-25,40.234413146972656,41.20391845703125,40.085262298583984,41.15730667114258,3626415.0,-0.0177515498253229,1.2018252874771465,1.3200004364882205,25.58139851044885,49.59385844255622,1.3418366133056452,1.6115840777171968,2.004263821056483,3.653777591249124,14.064559923401026,1.1186561584472656,-0.04258442675784835,-1.6141326904296847,-4.016895332438992,0.7886299515796225,-2.815514011434338,-0.4127513694250311,4.562791060959476,6.451458545431145,-34.22772595929454,1.2013813210046533,7,1.1606101989746094,2.572916030883789,2.9178361892700195,4.465314865112305,0.5593299865722656,2,0.003707236321264018,1.089887950416795,40.96154403686523,1.166660036032738,41.8285026550293,-1.7692418382948107,41.26917266845703,0.003707236321264018
2350,2007-07-26,38.40727233886719,39.93610763549805,37.64285659790039,39.85220718383789,7577970.0,-0.045412388679091475,1.843926588751777,1.5656571501791834,21.93733566603686,46.890532125428855,2.914261562908031,3.4303142192660445,3.7901891092329265,5.458267588954449,14.090543348501654,2.5915565490722656,-0.16052602420344186,-3.3242803573608413,-6.144453342189237,-0.5041073725324452,-4.734366849775036,-1.9141938649466468,6.201454192691017,16.078410605378593,-19.991618098880735,1.4100864924141965,7,1.7665481567382812,3.1835155487060547,4.73332405090332,6.292455673217773,3.0017356872558594,3,0.061650521501482425,1.2018252874771465,40.234413146972656,1.089887950416795,40.96154403686523,1.166660036032738,41.8285026550293,0.061650521501482425
2351,2007-07-27,37.19539260864258,38.42591857910156,37.18606948852539,38.07167434692383,7345191.0,-0.03155339227248943,-1.7708354646206308,0.6064506931445875,19.709909527414126,43.666638375732056,3.9283834806279714,4.594346933036107,4.9402114091310025,6.627716264654609,14.262983804420232,1.2398490905761719,-0.45125895832957497,-4.356242561340331,-7.815125546382866,-0.8973595762977951,-6.085684053861598,-2.626801068819063,6.995381726896156,0.1923275170785104,-30.627799212578903,1.7294414925212673,7,2.7500343322753906,4.167001724243164,5.94520378112793,7.504335403442383,4.148361206054695,4,0.10526320107719056,1.843926588751777,38.40727233886719,1.2018252874771465,40.234413146972656,1.089887950416795,40.96154403686523,0.10526320107719056
2352,2007-07-30,38.3699836730957,38.54710388183594,37.37251281738281,37.53099060058594,5130252.0,0.031578939811491624,-1.032254764458378,-0.9574467158877202,30.538925299843427,40.88024779724226,2.5466404237895546,3.443597141402961,3.727255938525886,5.413372402201638,14.14711356447827,1.3517112731933594,-0.5836024414551844,-3.0847011566162124,-6.790149284749724,0.6207469715172991,-4.937425220682968,-1.2319770925494566,5.260414274681963,26.078035131353953,-3.6673786334870435,1.8527240640667544,7,1.5754432678222656,2.992410659790039,4.770612716674805,6.329744338989258,2.3118934631347656,0,0.060495636459692914,-1.7708354646206308,37.19539260864258,1.843926588751777,38.40727233886719,1.2018252874771465,40.234413146972656,0.060495636459692914
2353,2007-07-31,38.73354721069336,39.3394889831543,38.54710388183594,38.78015899658203,4747723.0,0.009475206992401786,-2.777773736234757,-0.055556818543492,29.02097439340517,37.82191677492466,1.8516946525571427,3.0746813943612494,3.3212484314992423,4.998370204506756,13.75451071779817,0.9695053100585938,-0.6290815178983067,-2.61766166687012,-6.5105696697143856,1.2752463359741455,-4.564115668292253,-0.6712076654479873,4.381304460344126,38.51507944419917,8.64370604974225,1.9464540014221314,7,1.058065414428711,2.628847122192383,4.407049179077148,5.966180801391602,1.9296875,1,0.021901329821730098,-1.032254764458378,38.3699836730957,-1.7708354646206308,37.19539260864258,1.843926588751777,38.40727233886719,0.021901329821730098
2354,2007-08-01,39.24626541137695,39.38610076904297,38.18354034423828,39.18101119995117,5360349.0,0.013237057734336366,5.9728821057288215,-1.3999508961453475,36.235948813795964,35.59360298051555,1.0031190197521127,2.5177793465809017,2.787096964825956,4.43533296953391,14.441975540261465,1.2025604248046875,-0.7260006614888113,-1.9949419021606474,-5.999274262177892,2.009390457856597,-3.9971080821692695,0.007224277847974747,3.3942836850595626,74.91517618108324,42.22544802760102,2.0021661800086217,8,0.5453472137451172,2.116128921508789,3.8826780319213867,5.453462600708008,0.2889900207519531,2,0.02042763083396837,-2.777773736234757,38.73354721069336,-1.032254764458378,38.3699836730957,-1.7708354646206308,37.19539260864258,0.02042763083396837
2355,2007-08-02,40.37424850463867,40.48611450195313,38.96660232543945,39.6191520690918,5802522.0,0.028741157443600507,2.1047569311830836,11.571612299777856,46.4775950424857,34.68437666573419,-0.4335053471442123,1.1352304508154631,1.6368222024286325,3.264716477238757,13.420452806749786,1.519512176513679,-0.9505999301093695,-0.6683969497680664,-4.409808334225389,3.073014434689256,-2.5391026419967275,1.2023087424605947,1.8299422231649558,96.61016753228267,59.136381651378755,1.8707056922286596,8,-0.7644176483154297,0.9881458282470703,2.5612611770629883,4.306835174560547,-1.2678146362304688,3,0.010390153239831834,5.9728821057288215,39.24626541137695,-2.777773736234757,38.73354721069336,-1.032254764458378,38.3699836730957,0.010390153239831834
2356,2007-08-03,38.73354721069336,40.65391159057617,38.65896987915039,40.53272247314453,4673705.0,-0.040637320933832544,-1.0478479391788043,-2.3827092511013217,38.43041749766261,32.8493077648221,0.9048467986439803,2.4956702722312514,3.2384119050690288,4.861295326533117,12.506969504837464,1.9949417114257812,-1.2470303177080169,-2.0499423980712876,-5.669188387989436,1.569303591846861,-3.8595653930303584,-0.2403194031122169,3.0691938179680065,41.47726281941736,2.584238247499613,1.8096229949590725,8,0.7224674224853516,2.628847122192383,3.903653144836426,5.649227142333984,1.1186599731445312,4,0.06907347785309637,2.1047569311830836,40.37424850463867,5.9728821057288215,39.24626541137695,-2.777773736234757,38.73354721069336,0.06907347785309637
2357,2007-08-06,39.46999740600586,39.73101806640625,38.22082901000977,39.60983276367188,4387505.0,0.019013239125932335,6.902488197778251,0.07772192102925701,38.6784871917383,31.845665771425665,-0.22500148439007717,1.4936632237400147,2.496747056219732,4.086343288862011,11.958128207483588,1.5101890563964773,-1.549410129738618,-1.0962860107421903,-4.462274888381138,2.2697028668967576,-2.779280449561668,0.5867084280772872,1.9634098994446276,52.07545479954231,14.554513649263122,1.6829944388194742,8,-0.27500343322753906,1.8923969268798828,3.141566276550293,4.912776947021484,-0.1211853027343679,0,0.04747292961327365,-1.0478479391788043,38.73354721069336,2.1047569311830836,40.37424850463867,5.9728821057288215,39.24626541137695,0.04747292961327365
2358,2007-08-07,39.69372940063477,39.96407318115234,38.99456787109375,39.15304565429688,3655593.0,0.005668406621047062,-1.2608695652173372,-3.866573914941015,39.93660850645754,33.440689104315524,-0.7235773995431813,1.0963358983837708,2.2745001217358762,3.8238287768566224,11.984848311209218,0.9695053100585866,-1.793514331938141,-0.7266622543334904,-3.970098458894171,2.51677395022719,-2.3483803566138306,0.8950558479468498,1.399890879461708,61.13206906189564,24.941830292455485,1.62171810228034,8,-0.7737388610839915,1.6686649322509695,2.6941032409667898,4.581840515136712,0.19576644897460227,1,0.0248943032190847,6.902488197778251,39.46999740600586,-1.0478479391788043,38.73354721069336,2.1047569311830836,40.37424850463867,0.0248943032190847
2359,2007-08-08,40.96154403686523,41.0640869140625,39.80559539794922,40.05729293823242,3162359.0,0.03193992238507537,1.2689077941995694,1.672421456641513,45.81246287254868,36.09348101615017,-2.0980320918401674,-0.3672503426109941,1.0030985431304487,2.5300153097186424,11.977279781540426,1.3703575134277273,-2.0755004627221396,0.6534843444824148,-2.32850075109522,3.6354694400600494,-0.837508203306399,2.1444768922712285,-3.7754745483398366,96.39347253546327,61.74750510899216,1.4909925477888166,8,-1.836465835571282,0.4008502960205149,1.4262886047363352,2.861900329589851,-0.848316192626946,2,-0.0072826680044919545,-1.2608695652173372,39.69372940063477,6.902488197778251,39.46999740600586,-1.0478479391788043,38.73354721069336,-0.0072826680044919545
2360,2007-08-09,40.570011138916016,41.0640869140625,40.094581604003906,40.784423828125,3638215.0,-0.009558548320269256,1.506027185193585,-0.23711631595822058,47.23247421917633,39.151543759679306,-1.5281539277506226,-0.09203484315032995,1.3695913703307383,2.8802076923893907,12.613322446809343,0.9695053100585938,-2.2281115589835423,0.33279991149902344,-2.5468042412461642,3.212404064244211,-1.1070021648735704,1.7726019878716173,-3.306381301879881,82.6228997924445,44.193696103782784,1.4398020763725956,8,-1.3517112731933594,0.7923831939697266,1.6383695602416992,2.530965805053711,-0.5966148376464844,3,-0.025505433144792478,1.2689077941995694,40.96154403686523,-1.2608695652173372,39.69372940063477,6.902488197778251,39.46999740600586,-0.025505433144792478
2361,2007-08-10,39.6191520690918,40.17848205566406,39.12508010864258,39.94542694091797,4078135.0,-0.023437486042790945,1.658813108093145,1.5217143772128028,41.517541732134,40.371390029933806,-0.22051818922493993,0.7829633794656417,2.261606075709544,3.770083357207909,13.351178955559012,1.4449310302734375,-2.1337424451413227,-0.5444141387939467,-3.407255648686345,2.3184273710984513,-1.9758348937401422,0.8870066161522487,-2.279513090515138,49.180310273256616,10.604246106350395,1.431420754946198,8,0.00466156005859375,1.1093368530273438,3.335000991821289,3.4818248748779297,1.5661239624023438,4,-0.012941170466986951,1.506027185193585,40.570011138916016,1.2689077941995694,40.96154403686523,-1.2608695652173372,39.69372940063477,-0.012941170466986951
2362,2007-08-13,39.63779830932617,40.75645446777344,39.38610076904297,39.75898361206055,2910057.0,0.00047063703437810744,-3.3880779331826787,0.37142088833288517,44.56355811120416,42.09834377635592,-0.04516163052897326,0.6593588315654841,2.1662893717378964,3.6796724673028933,13.959955904814622,1.3703536987304688,-1.8074227032300314,-0.43767356872558594,-3.2483139679176247,2.372966830466453,-1.8429937683216053,0.9676466308704335,-2.2236703720397983,31.08115580853511,-11.189635580885582,1.4053201995960176,8,-0.01398468017578125,0.9788246154785156,3.316354751586914,3.4631786346435547,1.9856185913086009,0,0.0054092024193299615,1.658813108093145,39.6191520690918,1.506027185193585,40.570011138916016,1.2689077941995694,40.96154403686523,0.0054092024193299615
2363,2007-08-14,38.873382568359375,39.89881896972656,38.873382568359375,39.85220718383789,2467241.0,-0.019285020197172265,-1.0952403222223521,8.0770901536137,44.42749999219069,43.00851612951088,0.8282780209341212,1.2337293054085876,2.8054043603274863,4.367447676750167,14.830283693176249,1.0254364013671875,-1.3138872713133551,-1.0412822723388686,-3.7322030638850023,1.6496385192072651,-2.3867426681119355,0.30417812343419826,-1.3862554515374796,0.0,-44.868366306117196,1.3454603957730684,8,0.7690753936767578,1.5334911346435547,4.080770492553711,4.227594375610352,2.2093467712402344,1,0.012230207496763734,-3.3880779331826787,39.63779830932617,1.658813108093145,39.6191520690918,1.506027185193585,40.570011138916016,0.012230207496763734
2364,2007-08-15,38.47252655029297,39.60050964355469,38.39794921875,38.64965057373047,2740998.0,-0.010311837858758333,-6.3713697797315625,0.18095583277797914,50.30250214152984,43.433505807182456,1.238028967694646,1.424977041461645,3.093252517036774,4.692573027353191,15.89744271434726,1.2025604248046875,-1.0403036721261856,-1.2626867294311523,-3.8264654455696316,1.301091986707327,-2.5445760875003955,0.019202628638090857,-0.9138602375262579,2.797204798315095,-43.82454464717347,1.2818893580692403,8,1.169931411743164,1.794515609741211,4.481626510620117,4.628450393676758,3.150890350341804,2,0.03683067961403785,-1.0952403222223521,38.873382568359375,-3.3880779331826787,39.63779830932617,1.658813108093145,39.6191520690918,0.03683067961403785
2365,2007-08-16,38.50981521606445,38.71490478515625,37.008949279785156,38.40727233886719,3615474.0,0.0009692284108957505,5.654504601694852,-0.5789326326671261,56.838007133144366,45.4787935444582,1.015219037011022,1.1686069516388073,2.9765214660961092,4.576620118509169,17.300206155033926,1.7059555053710938,-0.7633581018012165,-1.0482770919799833,-3.420357760431905,1.3238035764719385,-2.2343174262059406,0.13776324224597403,2.554271697998047,40.04973605079877,-11.930931948871887,1.1860403342259602,8,0.526702880859375,1.5987510681152344,4.330142021179199,4.591161727905273,3.1695327758789062,3,0.041636466422330765,-6.3713697797315625,38.47252655029297,-1.0952403222223521,38.873382568359375,-3.3880779331826787,39.63779830932617,0.041636466422330765
2366,2007-08-17,39.46067428588867,40.96154403686523,38.47252655029297,39.292877197265625,2854169.0,0.02469134334946288,-1.7525791679586158,1.6363602544548195,55.8093200089725,47.38221941303978,0.19930930377336864,0.07938281650312717,1.9826785391554935,3.5576324628590896,18.124666283207496,2.4890174865722585,-0.5976301321440616,-0.006993103027340908,-2.238127002383578,2.2241407963288964,-1.1225600527054596,1.1085738466507777,1.5223098754882827,62.02824111204095,6.4913585800093685,1.1155669496781173,8,-0.42415618896484375,0.3961925506591797,3.3466548919677734,3.6403026580810547,0.8576393127441406,4,0.012993240096867975,5.654504601694852,38.50981521606445,-6.3713697797315625,38.47252655029297,-1.0952403222223521,38.873382568359375,0.012993240096867975
2367,2007-08-20,39.72169876098633,39.889495849609375,39.23694610595703,39.47932052612305,1518962.0,0.006614800173118107,1.2580653677596494,1.4444722304317184,55.321293225570024,49.09162882627451,-0.02487217471696823,-0.36635405278719446,1.6678944584238735,3.238385360391227,18.993681261174967,0.6525497436523438,-0.6342281279872282,0.3593715667724595,-1.5826491072430358,2.301392240787955,-0.6116387702352881,1.3303819037802072,1.2398452758788991,68.63211758154486,10.490084927062782,0.9710103370077477,8,-0.6851806640625,0.13516807556152344,3.139232635498047,3.3792781829833984,0.33559417724609375,0,0.03684578747033096,-1.7525791679586158,39.46067428588867,5.654504601694852,38.50981521606445,-6.3713697797315625,38.47252655029297,0.03684578747033096
2368,2007-08-21,39.90813827514648,40.103904724121094,39.25558853149414,39.40474319458008,1751527.0,0.0046936440277138836,-1.1162817255260227,2.076898863672104,53.69406296254027,49.96736216960691,-0.19858242693856454,-0.6701156615067774,1.4338622467559574,2.994811661600046,19.478275656448314,0.8483161926269531,-0.4185375149826811,0.5984813690185504,-1.2137166251746407,2.4106793632117416,-0.3076176280780487,1.5045803661151496,1.05340576171875,73.34900675481997,16.612834717451904,0.9060989970965971,8,-0.8716201782226491,-0.05127143859862571,3.0227088928222727,3.1928386688232493,0.484752655029304,1,0.04298067260522931,1.2580653677596494,39.72169876098633,-1.7525791679586158,39.46067428588867,5.654504601694852,38.50981521606445,0.04298067260522931
2369,2007-08-22,40.38357162475586,40.63526916503906,39.507286071777344,40.31831359863281,2627612.0,0.011913192901445546,2.9672098155887543,0.1296358042466789,50.0561224442932,50.28110086128656,-0.8544808043441137,-1.195073517191588,0.9237942818307161,2.461005152270687,19.290476478713877,1.1279830932617188,-0.23659987692889217,1.0664567947387695,-0.7629117338483908,2.89582532332593,0.1517725304451929,1.9811410590323462,0.4989205169677646,85.37739263368508,32.29351972350756,0.9146842642935801,8,-1.398324966430664,-0.5267047882080078,2.5472755432128906,2.717405319213867,0.13983154296875,2,0.017312924209387015,-1.1162817255260227,39.90813827514648,1.2580653677596494,39.72169876098633,-1.7525791679586158,39.46067428588867,0.017312924209387015
2370,2007-08-23,40.77510070800781,40.970863342285156,40.43950271606445,40.67255783081055,2155832.0,0.009695256449579137,1.1509608777226155,1.5713450634243291,64.46498468311319,52.83081674472869,-1.3565100489105504,-1.4757793853364163,0.4720144840736822,2.0026653844561793,17.704800393499713,0.5872917175292969,-0.06760315929322758,1.3395944595336928,-0.5474180869904757,3.2266070060578613,0.396088186271605,2.2831007327957806,-3.7661514282226562,92.1642816571083,36.058527353881146,0.9435062732620856,8,-1.7851943969726562,-1.0720481872558594,1.8387937545776367,2.325876235961914,0.2796630859375,3,0.020804760206523776,2.9672098155887543,40.38357162475586,-1.1162817255260227,39.90813827514648,1.2580653677596494,39.72169876098633,0.020804760206523776
2371,2007-08-24,41.11069869995117,41.23188781738281,40.59798049926758,40.64458847045898,1812993.0,0.008230463839846491,-1.2666821257092973,4.54551541981332,62.32492644016238,54.804302114612945,-1.629658084429714,-1.5842374602014502,0.08874064692975026,1.5969155719956873,15.875507461043567,0.6339073181152344,-0.062368609872613945,1.4794271469116183,-0.23340720503308887,3.1922614988563254,0.6230099709392647,2.335844322883972,-4.022511138916016,93.9251800322012,35.768398032790344,0.8564171759723549,8,-1.9902801513671875,-1.4076461791992188,1.4472627639770508,1.9902782440185547,0.7830619812011648,4,0.013832148564112412,1.1509608777226155,40.77510070800781,2.9672098155887543,40.38357162475586,-1.1162817255260227,39.90813827514648,0.013832148564112412
2372,2007-08-27,40.691200256347656,41.15730667114258,40.59798049926758,41.07341003417969,1585578.0,-0.01020411855962966,1.0339020668608683,-0.8199986905424302,57.278901565954406,56.2322356228089,-1.1678303780171717,-1.0349872450279634,0.4300624897733556,1.9367101702131606,14.069712305697985,0.559326171875,-0.0668409617033916,0.9438678741455107,-0.7230711185432384,2.6108068668342597,0.1103983778011326,1.7773373704898887,-3.4372646850585937,72.64141292283935,14.247092777195547,0.8334694963443757,8,-1.5707817077636719,-1.1699295043945312,1.7618865966796875,2.4097766876220703,0.6245841979980469,0,-0.009163815649715912,-1.2666821257092973,41.11069869995117,1.1509608777226155,40.77510070800781,2.9672098155887543,40.38357162475586,-0.009163815649715912
2373,2007-08-28,39.58186340332031,40.71916580200195,39.48864364624024,40.54204559326172,2507682.0,-0.02726232812103624,-1.146343735444821,2.5121863584645787,39.69359625170911,55.053468301717714,0.058751537984996105,0.1487904929383035,1.4572387423053073,2.9644418120400573,12.911567028041645,1.2305221557617116,0.06705928659081906,-0.2078847885131836,-1.8080422949883612,1.392272717961994,-1.0079635417507689,0.5921939647244017,-2.1688097421874986,5.347487094649064,-46.24744310410974,0.8000787532375886,8,-0.4614448547363281,-0.21440887451171875,2.8013076782226562,3.519113540649414,-0.16779708862303977,1,0.012011297448725644,1.0339020668608683,40.691200256347656,-1.2666821257092973,41.11069869995117,1.1509608777226155,40.77510070800781,0.012011297448725644
2374,2007-08-29,40.0479736328125,40.0479736328125,39.11575698852539,39.77762985229492,2527957.0,0.01177585362120892,5.896527395617266,-0.28155467092560366,46.14327995792945,53.86516528224939,-0.17922761929150965,-0.26791430881517897,0.9129906153407248,2.421138745705072,11.576390490275179,0.9322166442871094,0.16079208746726437,0.21814002990722514,-1.3647663082709798,1.80104636808543,-0.5733131391818773,1.0095931989963276,-2.4821666054296827,44.052883289378094,-3.4677939104379263,0.7914531690891012,8,-0.19576644897460938,-0.9275550842285156,2.3002395629882812,3.0530033111572266,0.037288665771484375,2,0.008612602987749574,-1.146343735444821,39.58186340332031,1.0339020668608683,40.691200256347656,-1.2666821257092973,41.11069869995117,0.008612602987749574
2375,2007-08-30,40.79374313354492,41.0640869140625,39.69372940063477,39.83356475830078,2769746.0,0.018621903509280058,-1.210523077112429,3.5516939705654096,58.948849104859335,54.214001848459034,-0.6335792663134825,-1.033640209929942,0.11477084171049512,1.6017293444691632,10.987781710407956,1.3703575134277273,0.34203491325089885,0.9429347991943331,-0.6809331931853322,2.5668027915739984,0.1310008030044969,1.7548687953841693,-3.081292874562102,79.29500965332747,30.663027886048425,0.8119339961898336,8,-0.6199207305908203,-1.6733245849609375,1.3074331283569336,2.3072338104248047,-1.0813674926757812,3,-0.00662699583451587,5.896527395617266,40.0479736328125,-1.146343735444821,39.58186340332031,1.0339020668608683,40.691200256347656,-0.00662699583451587
2376,2007-08-31,41.40900802612305,41.707313537597656,40.784423828125,41.222564697265625,1794542.0,0.01508233482188559,1.3571536441714205,0.19417572157883237,62.36977834612106,54.9971668618536,-1.0542774457637805,-1.5159106950149308,-0.5411663156497895,0.9213108893378532,10.329978619950634,0.9228897094726562,0.4974331596502424,1.424426651000978,-0.25186680411874107,3.100720106120697,0.5862799234411185,2.2625733785608375,-3.555780264804227,88.4893304149046,36.082529689598815,0.8381467275598606,8,-0.9974727630615234,-2.0508766174316406,-0.5267038345336914,0.47542762756347656,-2.2839279174804688,4,-0.008554762576158725,-1.210523077112429,40.79374313354492,5.896527395617266,40.0479736328125,-1.146343735444821,39.58186340332031,-0.008554762576158725
2377,2007-09-04,41.34375381469727,41.51155090332031,40.886966705322266,41.26917266845703,2416180.0,-0.0015758458011022602,2.045449895373169,0.40002046035809435,69.11974415403672,56.711131438686536,-0.8210835600653468,-1.3735019383115556,-0.5019527917479039,0.914714426889681,9.370915461815692,0.6245841979980469,0.5899674664157715,1.2654846191406293,-0.49694872901252296,3.0279179672937815,0.38426794506405315,2.1467012932172054,-3.2592809068017203,85.97137604307605,25.822791105518874,0.8812166740765756,9,-0.9322185516357493,-1.9856224060058665,-0.6898431777954173,0.3122882843017507,-2.7034263610839915,1,0.01330326387197922,1.3571536441714205,41.40900802612305,-1.210523077112429,40.79374313354492,5.896527395617266,40.0479736328125,0.01330326387197922
2378,2007-09-05,40.68187713623047,41.20391845703125,40.45814514160156,40.89628982543945,2437741.0,-0.016009109415495604,-1.2535113857077813,-2.874891309907148,66.43548262600854,58.531060347766015,-0.042364967133138975,-0.6680513226497737,0.13166577712320304,1.4958455893044942,8.455566375756984,0.8856086730957102,0.6222789639594595,0.5542005538940415,-1.2182175743636918,2.326618682151775,-0.3320085102348287,1.4404096180229118,-2.380033790552787,60.431640909619475,-6.683522104299655,0.8862090641288675,9,-0.2703418731689453,-1.3237457275390625,-0.02796649932861328,0.9741649627685547,-2.1347732543945312,2,0.01558205674709856,2.045449895373169,41.34375381469727,1.3571536441714205,41.40900802612305,-1.210523077112429,40.79374313354492,0.01558205674709856
2379,2007-09-06,40.66323471069336,40.82171249389648,40.36492538452149,40.59798049926758,1850860.0,-0.0004582489021999203,1.3902429287183011,-0.30433931716690094,66.06397291833613,58.70872570723523,0.022483945307143927,-0.7092678993790855,0.1443914756922311,1.418524962348883,8.401350481410379,0.4567871093749858,0.6484987400592175,0.5504735946655259,-1.1972468307645983,2.29819402009565,-0.3233866180495326,1.4243338073805845,-2.1570631535004807,48.148239363908814,-21.46558892716304,0.8738602127150604,9,-0.25169944763183594,-1.3051033020019531,-0.08623123168945312,0.9928073883056641,-1.6407012939453125,3,-0.030719848159733054,-1.2535113857077813,40.68187713623047,2.045449895373169,41.34375381469727,1.3571536441714205,41.40900802612305,-0.030719848159733054
2380,2007-09-07,39.535255432128906,40.31831359863281,39.47932052612305,40.31831359863281,2697338.0,-0.027739536379476126,1.142862710328634,-12.000116918040453,50.54203329439026,57.39951535770499,1.0684553790353561,0.3554388527717265,1.259535799786228,2.4346722966725594,8.468682792129753,1.1839141845703125,0.6584637767229609,-0.5257678985595717,-2.277753299774247,1.2262175026551034,-1.4017605991669129,0.3502248020477694,-0.8370153561117419,2.5105512323325714,-65.2511986444911,0.8759927006073382,9,0.8762798309326172,-0.1771240234375,1.041748046875,2.120786666870117,-1.6127357482910156,4,0.013911807586504343,1.3902429287183011,40.66323471069336,-1.2535113857077813,40.68187713623047,2.045449895373169,41.34375381469727,0.013911807586504343
2381,2007-09-10,39.1064338684082,39.75898361206055,38.77083587646485,39.66576385498047,2507039.0,-0.010846561101821361,1.6500084399408501,0.7142891939553963,45.634904740202025,56.105737932621395,1.3221072187725795,0.7840795400096425,1.66877229194521,2.7449071676880337,8.049685862083905,0.988147735595696,0.6631724608723246,-0.9289535522460923,-2.7226705310852353,0.8647634265930506,-1.8258120416656638,-0.03209506282652086,2.600879669189453,12.2449064807879,-53.117952139275445,0.8968584894195717,9,1.1326408386230469,0.2516975402832031,1.379678726196289,2.5496082305908203,0.1771240234375,0,0.015494682396761439,1.142862710328634,39.535255432128906,1.3902429287183011,40.66323471069336,-1.2535113857077813,40.68187713623047,0.015494682396761439
2382,2007-09-11,39.85220718383789,39.98271560668945,39.47932052612305,39.6191520690918,2304081.0,0.019070348320155972,1.03773992804089,-0.41666837169650467,49.632365478160615,57.21004562444934,0.4970804449498871,0.05817548594458799,0.9273034721330049,1.941433004751822,8.026047024244358,0.87628173828125,0.5254068548556177,-0.1939006805419936,-1.9801597641416109,1.5923584030576237,-1.0870302223418022,0.699228861257815,1.7963768005371108,44.44449670595671,-19.085782005468943,0.8931295417998085,9,0.3868675231933594,-0.4940757751464844,0.5569972991943359,1.8038349151611328,-1.0720481872558594,1,-0.018245591062022726,1.6500084399408501,39.1064338684082,1.142862710328634,39.535255432128906,1.3902429287183011,40.66323471069336,-0.018245591062022726
2383,2007-09-12,39.34881210327149,39.89881896972656,39.11575698852539,39.6191520690918,2065724.0,-0.012631548316614949,-1.1265850323222277,-1.1599829770517258,43.22344523665583,56.88561954430782,1.077222085423891,0.6313863043192995,1.4133143270183268,2.381381518533047,7.746656357642531,0.7830619812011719,0.36383960981756047,-0.721067237853994,-2.453456053253447,1.0113215775454591,-1.587261645553717,0.14512716984572904,2.24221691894531,28.181911183445905,-31.238807818017136,0.8661944076997262,9,0.8902626037597585,0.00931930541991477,0.9298820495605398,2.307229995727532,-0.801708221435554,2,-0.018005236036065964,1.03773992804089,39.85220718383789,1.6500084399408501,39.1064338684082,1.142862710328634,39.535255432128906,-0.018005236036065964
2384,2007-09-13,39.889495849609375,40.06661605834961,39.14372253417969,39.75898361206055,2560782.0,0.013740789554684607,2.807688373008066,-0.4827707851216473,44.311379886598075,55.259234075612135,0.5718280104703624,0.21323389487331923,0.8404343101800222,1.7818349803382318,7.093999024908991,0.9228935241699219,0.276042998320186,-0.25123195648193075,-1.816390394908602,1.3139264819447405,-1.0338111756952628,0.5313472627314013,1.6451293096923862,72.28924572673789,16.30768646569269,0.7825792192133356,9,0.349578857421875,-0.5313644409179688,0.2516965866088867,1.7665462493896484,-2.675457000732422,3,-0.03365276845900733,-1.1265850323222277,39.34881210327149,1.03773992804089,39.85220718383789,1.6500084399408501,39.1064338684082,-0.03365276845900733
2385,2007-09-14,40.11322784423828,40.77510070800781,39.2835578918457,39.52593231201172,1984198.0,0.005608794743167778,-1.78261395580543,4.499926928360565,43.499394641520865,53.162524775101,0.2697840680270076,0.1220418144137696,0.49297818693997897,1.5078325791797766,5.395201252516149,1.4915428161621094,0.42554129401351304,-0.10767059326171591,-1.472530965633105,1.2571897791096731,-0.790100779447414,0.5747595929239822,1.3661215294067404,66.9767760550887,15.142361516026284,0.6824301861856946,9,0.027965545654296875,-0.755096435546875,0.1305084228515625,1.5428142547607422,-2.2746047973632812,4,-0.027190392947818998,2.807688373008066,39.889495849609375,-1.1265850323222277,39.34881210327149,1.03773992804089,39.85220718383789,-0.027190392947818998
2386,2007-09-17,39.97339630126953,40.36492538452149,39.870849609375,40.29034805297852,1340034.0,-0.003485920991243119,1.1200127673156377,-0.5396801683598033,45.145033882177124,50.49866807822771,0.20624760710548884,0.31858891959973334,0.5187341387760469,1.604852288357371,5.324439970661254,0.4940757751464915,0.49096943242271607,-0.27313823699951456,-1.5965055985613716,1.0502291245623425,-0.9348219177804467,0.38854544378141753,1.451782802431886,51.68545266870045,2.3804140030853134,0.6616836807809302,9,0.013980865478515625,-0.615264892578125,0.31695079803466797,1.6826457977294922,-2.06951904296875,0,-0.051306038695703826,-1.78261395580543,40.11322784423828,2.807688373008066,39.889495849609375,-1.1265850323222277,39.34881210327149,-0.051306038695703826
2387,2007-09-18,41.18527603149414,41.297142028808594,39.97339630126953,40.11322784423828,2328110.0,0.030317156968374004,1.0431640274257319,-3.3823702865670167,60.6965283012338,49.86100648658607,-1.1515768882943078,-0.8200665389391091,-0.7921852566214014,0.3670436068202889,5.3082827824627,1.3237457275390625,0.42490031633305136,0.8655626296997099,-0.4968934073678497,2.2280186667672695,0.18433461116593008,1.5467906482334897,0.18681620766254525,94.87179038782031,38.353793258473374,0.6812280185337807,9,-1.1512870788574219,-1.8271446228027344,-1.009124755859375,0.4707660675048828,-3.8500518798828125,1,-0.0461747090924971,1.1200127673156377,39.97339630126953,-1.78261395580543,40.11322784423828,2.807688373008066,39.889495849609375,-0.0461747090924971
2388,2007-09-19,41.62341690063477,41.94969177246094,41.23188781738281,41.39036178588867,1707867.0,0.010638289004196277,-1.6101817172978221,0.21739238731670835,60.54930902131922,49.248266053584196,-1.6115910115438936,-1.1838087033819775,-1.2875486139908858,-0.09816518007467323,5.608400687294068,0.7644157409667969,0.2793792419078045,1.217939567565928,-0.24748656706879046,2.6833657022006463,0.4852265002485723,1.9506526348832836,-2.852581024169922,88.37211515454749,29.026638242685046,0.7327130673173582,9,-1.263153076171882,-2.144096374511726,-1.5031986236572337,0.03262519836425071,-4.7542991638183665,2,-0.06830909415342545,1.0431640274257319,41.18527603149414,1.1200127673156377,39.97339630126953,-1.78261395580543,40.11322784423828,-0.06830909415342545
2389,2007-09-20,41.08272933959961,41.76324844360352,41.08272933959961,41.50222778320313,1369104.0,-0.012989984996328308,-2.244441615364364,-1.7999967263560825,51.989725163893084,49.40912070575118,-1.1232635198753513,-0.6198356542149668,-0.8307799266716032,0.430046205465203,6.1442705981240975,0.6805191040039134,0.0702294808424071,0.6422941207885771,-0.85396434872915,2.138552590306304,-0.10583511397028644,1.3904233555474406,-2.248316345214839,67.48241192369272,10.220045916161304,0.7481292347588636,9,-0.7224655151367188,-1.6034088134765625,-1.0580635070800781,0.5733127593994141,-4.073780059814453,3,-0.06171998546648616,-1.6101817172978221,41.62341690063477,1.0431640274257319,41.18527603149414,1.1200127673156377,39.97339630126953,-0.06171998546648616
2390,2007-09-21,41.62341690063477,41.73528289794922,41.08272933959961,41.44629669189453,2341197.0,0.013160945480659603,2.255831215919148,-0.42221898898781546,51.49156374560146,50.05986059524,-1.4936708460357906,-1.1528163921224532,-1.4114647089738313,-0.12203510362429171,6.4819864590983105,0.6525535583496094,-0.07013208094400625,1.14056587219239,-0.4412859631645176,2.7224177075492975,0.3496399545139397,1.9314917898708401,-2.7266983306884782,84.30497141053624,29.712333786412486,0.7909259176784523,9,-1.0906925201416087,-2.144096374511726,-1.6686668395996165,0.03262519836425071,-4.744976043701172,4,-0.10593503321181152,-2.244441615364364,41.08272933959961,-1.6101817172978221,41.62341690063477,1.0431640274257319,41.18527603149414,-0.10593503321181152
2391,2007-09-24,41.67934799194336,41.94969177246094,41.567481994628906,41.567481994628906,1875854.0,0.001343740987005182,-5.833350383631713,0.6315823480002332,52.33763762923246,50.36044638980354,-1.2809593993876334,-1.2268632978764344,-1.4787171358788669,-0.19212734636055018,6.720276689723511,0.38220977783203125,-0.20996140816059494,1.1680644989013658,-0.48034503899863523,2.8164740368013668,0.3438597299513617,1.9922692678513698,-2.7215699579467696,86.32068005728911,34.22262557195101,0.8242047689500009,9,-1.1466236114501953,-1.4682388305664062,-2.1068058013916016,-0.3402576446533203,-4.6890411376953125,0,-0.092149352859617,2.255831215919148,41.62341690063477,-2.244441615364364,41.08272933959961,-1.6101817172978221,41.62341690063477,-0.092149352859617
2392,2007-09-25,40.31831359863281,41.46493911743164,40.103904724121094,41.436973571777344,5208239.0,-0.03265488686563989,1.3174608329652628,-10.0,47.69231067242754,50.85698699377818,0.17114278523746407,0.11046669500592543,-0.15497026867332409,1.1471343101424623,6.7401955880194135,1.5754432678222656,-0.16892006689667483,-0.17432556152343892,-1.8226019587267501,1.4739508356798723,-0.9984637601250981,0.6498126370782202,-1.3006972898669389,11.616121952126846,-37.7990685671968,0.8241381986016566,9,0.2283935546875,0.041950225830078125,-0.8716211318969727,0.9555206298828125,-1.9949378967285156,1,-0.059884358367952806,-5.833350383631713,41.67934799194336,2.255831215919148,41.62341690063477,-2.244441615364364,41.08272933959961,-0.059884358367952806
2393,2007-09-26,40.05729293823242,40.6072998046875,39.89881896972656,40.6072998046875,2705276.0,-0.006473997474171211,1.5762617820655982,0.49166581415174765,46.268646899418556,51.074461106313784,0.6070700588725586,0.431030760290696,0.042722038515513816,1.3838991128869225,6.902641886769621,0.7084808349609375,-0.04972199206903127,-0.45911769866943075,-2.0652627290917067,1.1470273317528452,-1.2621902138805723,0.3439548165417108,-0.9810351201926437,7.72714759757749,-40.11959346281235,0.8030725152111386,9,0.5593318939208984,0.30297088623046875,-0.610600471496582,1.2165412902832031,-2.955120086669922,2,-0.06795438700309753,1.3174608329652628,40.31831359863281,-5.833350383631713,41.67934799194336,2.255831215919148,41.62341690063477,-0.06795438700309753
2394,2007-09-27,40.39289093017578,40.551368713378906,40.18780517578125,40.243736267089844,2002112.0,0.008377949864481593,-1.785747690868701,-0.2711869108967201,55.852395842118796,52.447016795269114,0.39156528696327086,0.12922337138452633,-0.3527087710547221,1.0239643179652305,6.8184665240451485,0.4940757751464844,-0.0036436394576497833,-0.14076557159423686,-1.7330799628672438,1.45154881967877,-0.9369227672307403,0.6553916240422666,-1.2591644330475802,24.09081439816675,-28.272421449637783,0.796157195636505,9,0.5173797607421875,-0.032627105712890625,-0.9461984634399414,0.8809432983398438,-3.337329864501953,3,-0.08723745966711471,1.5762617820655982,40.05729293823242,1.3174608329652628,40.31831359863281,-5.833350383631713,41.67934799194336,-0.08723745966711471
2395,2007-09-28,40.52340316772461,40.86832046508789,40.411537170410156,40.551368713378906,1643075.0,0.003231069491273386,-2.6296206483684696,-0.18749360613810742,60.079583802329985,54.10641123084166,0.36359061301275375,-0.023800781116008807,-0.5424703277020413,0.873348353379626,7.121474324608204,0.4754295349121094,0.15416493636062967,0.003263664245608311,-1.5843373205631224,1.590864649054339,-0.790536828158757,0.7970641566499737,-1.3333573650897534,30.45455560019642,-25.868723544004844,0.7938004924043665,9,0.4008522033691406,-0.16313934326171875,-1.102346420288086,0.7504310607910156,-4.353446960449219,4,-0.08672652376685341,-1.785747690868701,40.39289093017578,1.5762617820655982,40.05729293823242,1.3174608329652628,40.31831359863281,-0.08672652376685341
2396,2007-10-01,41.05476379394531,41.297142028808594,40.551368713378906,40.551368713378906,1892374.0,0.013112438361147172,-1.9629741895394128,-18.000545628154413,58.823519533089005,53.89829914549224,0.0019592080350889773,-0.6145705924547684,-1.1028831183641898,0.33176559965309593,7.010332339507158,0.7737388610839844,0.2883704038479067,0.5523365020751925,-1.0010453194046676,2.1057183235550525,-0.22435440866473755,1.3290274128151225,-1.8095250719139315,73.80946001573503,15.323328969608319,0.7766909107399305,10,-0.1305084228515625,-0.6944999694824219,-1.7082843780517578,0.2190704345703125,-5.257694244384766,0,-0.10172565985211268,-2.6296206483684696,40.52340316772461,-1.785747690868701,40.39289093017578,1.5762617820655982,40.05729293823242,-0.10172565985211268
2397,2007-10-02,41.89376068115234,42.042911529541016,41.008155822753906,41.20391845703125,2570436.0,0.020436042243915153,1.0943420991676833,1.3703793516315161,67.79660203109859,54.70355392435661,-0.811285731871962,-1.4864612712336012,-1.9798135815522713,-0.49928213898194684,7.110494739969572,1.0347557067871094,0.4458818962476272,1.363833045959467,-0.2696701027595694,2.9973361946785033,0.5470814715999452,2.1805846203189887,-2.594432898112366,93.0436376122873,29.455040454973577,0.8167515743595187,10,-0.9228954315185476,-1.486886978149407,-2.482025146484368,-0.6199264526367116,-7.467048645019531,1,-0.11704496677258946,-1.9629741895394128,41.05476379394531,-2.6296206483684696,40.52340316772461,-1.785747690868701,40.39289093017578,-0.11704496677258946
2398,2007-10-03,41.3157844543457,41.89376068115234,41.04544448852539,41.89376068115234,2580198.0,-0.013796236418246899,1.935470883686596,-0.8378382862009074,59.92216040179797,55.584935617457155,-0.3146221271581666,-0.9049569107567734,-1.4193202296133194,0.08351189780564994,7.552174133040358,0.848316192626946,0.5966139499717045,0.7541614532470717,-0.9159453769383461,2.4242682834324896,-0.08089196184563718,1.5892148683397807,-1.906713321445693,60.804022167158465,-1.6144370981757135,0.8350534150927076,10,-0.34491920471191406,-0.9089107513427734,-1.9949398040771484,-0.041950225830078125,-7.2153472900390625,2,-0.07242773656513879,1.0943420991676833,41.89376068115234,-1.9629741895394128,41.05476379394531,-2.6296206483684696,40.52340316772461,-0.07242773656513879
2399,2007-10-04,39.41406631469727,40.411537170410156,38.78948211669922,40.0759391784668,5959460.0,-0.046028852284042854,1.4335653129435466,1.145155861213231,46.05678559211365,54.98107137818073,1.4812760166953254,0.9469277725698575,0.46589763348311664,1.958794975736005,8.168842664228235,2.5263023376464844,0.46919853579087345,-1.0850982666015554,-2.830920964538521,0.6607244313354101,-1.9580096155700346,-0.21218691763307618,2.628845214843743,19.19771781532195,-40.88255938966398,0.8729113489684818,10,1.0021305084228445,0.992807388305657,-0.17012977600098367,1.8597679138183523,-5.817024230957038,3,-0.05865655790690849,1.935470883686596,41.3157844543457,1.0943420991676833,41.89376068115234,-1.9629741895394128,41.05476379394531,-0.05865655790690849
2400,2007-10-05,40.085262298583984,40.33695983886719,38.938636779785156,38.96660232543945,3746881.0,0.017029351362217282,-1.3809529995583154,-1.690143280347672,50.59523833688074,54.78747145680832,0.6358096888240752,0.336291478385796,-0.1554362497309043,1.267924360071781,8.462184424451483,1.3983230590820312,0.31545902479272314,-0.4414026260376005,-2.1399827832108187,1.2571775311356177,-1.2906927046242131,0.40788745254901215,1.8925806427001959,39.82813263967301,-20.433572676289977,0.8492900785866094,10,0.3309345245361328,0.3216114044189453,-0.5989494323730469,1.1885719299316406,-6.367031097412109,4,-0.07558142467280748,1.4335653129435466,39.41406631469727,1.935470883686596,41.3157844543457,1.0943420991676833,41.89376068115234,-0.07558142467280748
2401,2007-10-08,39.71237564086914,40.05729293823242,39.62847518920898,39.94542694091797,1877785.0,-0.009302337974922414,-1.1395304574565883,-0.2083307757885763,41.39434473794241,54.08769746408774,0.7826423771215829,0.7978052393248873,0.3030760647408144,1.6159402228230846,8.28453316237516,0.4567871093750071,0.2631394698112359,-0.8445863723754883,-2.4558775595685063,0.7667048148175297,-1.6502319659719973,-0.03894077877897928,2.201700083923342,28.366791070588963,-26.380273552440404,0.8056455935965078,10,0.7038211822509766,0.6944980621337891,-0.06525516510009766,1.5614585876464844,-5.192440032958977,0,-0.08920190183606502,-1.3809529995583154,40.085262298583984,1.4335653129435466,39.41406631469727,1.935470883686596,41.3157844543457,-0.08920190183606502
2402,2007-10-09,39.12508010864258,40.20644760131836,38.72422790527344,39.96407318115234,4195597.0,-0.014788728267924656,1.2394390955906296,3.6000360106722233,35.65312368836801,52.908194885082125,1.321888470911155,1.3995909090660064,0.9330718698228111,2.180204778688065,8.507937113296455,1.4822196960449219,0.15018127435829598,-1.3955255508422866,-3.103673353958335,0.31262225227376206,-2.249599452400311,-0.5414516492842623,2.72650374398804,12.647043956123339,-36.2832706915097,0.8540739015580227,10,1.2584896087646484,1.2584896087646484,0.7597532272338867,2.148754119873047,-5.322952270507805,1,-0.08506079859365923,-1.1395304574565883,39.71237564086914,-1.3809529995583154,40.085262298583984,1.4335653129435466,39.41406631469727,-0.08506079859365923
2403,2007-10-10,38.64032745361328,39.1064338684082,38.37930679321289,38.873382568359375,3209451.0,-0.012389818849782186,1.080008729812309,0.27777954596089116,35.88364753666437,50.689445073364965,1.7707169051945613,1.9273610027927148,1.4440517839900693,2.635152603616575,8.569713367871183,0.7457733154296875,-0.0029221507220569265,-1.8448539733886733,-3.679987745955941,-0.009720200821405456,-2.7624208596723037,-0.9272870871050429,3.086162161123049,12.844048752010842,-32.34580433815387,0.9175668862836323,10,1.5707817077636719,1.5707817077636719,1.2445058822631836,2.6335067749023438,-5.556003570556641,2,-0.1090470939341498,1.2394390955906296,39.12508010864258,-1.1395304574565883,39.71237564086914,-1.3809529995583154,40.085262298583984,-0.1090470939341498
2404,2007-10-11,38.54710388183594,39.42338943481445,38.46320724487305,38.873382568359375,4594861.0,-0.0024125978717249863,-2.8868110996154974,1.400006547287786,31.250002906302086,47.48615830713965,1.759624524640408,2.0183408524183974,1.546431129224871,2.7056156516311276,8.67233919383758,0.9601821899414062,-0.02503305197848249,-1.8709579467773452,-3.8870956446377747,0.14517975108308434,-2.87902679570756,-0.8628890978471304,2.978554763608983,8.571339492231877,-30.362429660839176,1.0080688489302156,10,1.6640052795410156,1.6640052795410156,1.3377294540405273,2.7267303466796875,-5.322948455810547,3,-0.1153567004971453,1.080008729812309,38.64032745361328,1.2394390955906296,39.12508010864258,-1.1395304574565883,39.71237564086914,-0.1153567004971453
2405,2007-10-12,39.02253341674805,39.25558853149414,38.84541320800781,38.98524856567383,2727160.0,0.012333729049256448,-1.588219718852301,-0.11427302062386008,34.594606072724716,44.794056811543605,1.1721741485984154,1.5357482016938917,1.049506842756955,2.2032609291379117,9.395204957220077,0.7084846496582031,-0.004095120018376974,-1.3409936904907198,-3.448771185642343,0.7667838046609035,-2.3948824380665314,-0.2871049429149082,2.3143441175629533,35.20399854689399,2.1708167609593545,1.0538887475758105,10,1.1885757446289062,1.1885757446289062,0.862299919128418,2.251300811767578,-7.038225173950195,4,-0.13903483085183932,-2.8868110996154974,38.54710388183594,1.080008729812309,38.64032745361328,1.2394390955906296,39.12508010864258,-0.13903483085183932
2406,2007-10-15,37.92251968383789,38.94795989990234,37.624210357666016,38.8827018737793,3955416.0,-0.02818919318134383,1.4273433128147919,-25.752608962553715,35.674482662976914,41.22493243730787,1.9904736266974865,2.607948332426801,2.167693192075305,3.271019249440613,10.437151153012717,1.3983230590820312,-0.13172201079350288,-2.338463592529294,-4.709293285336457,0.032366100277869236,-3.5238784389328757,-1.1530487461257124,3.2369036060072247,11.552359369968002,-23.190675124475,1.1854148464035799,10,1.836465835571289,1.911041259765625,1.9623136520385742,3.3513145446777344,-6.497539520263672,0,-0.11086521986717646,-1.588219718852301,39.02253341674805,-2.8868110996154974,38.54710388183594,1.080008729812309,38.64032745361328,-0.11086521986717646
2407,2007-10-16,39.2835578918457,40.15983963012695,37.85726547241211,38.202186584472656,9321022.0,0.03588997301220642,-1.5999961233047535,-1.1262147108134093,45.91135483465205,39.66817626318055,0.2461231454332946,1.1564236305785869,0.8172760400591557,1.8982622725178118,10.954561953036093,2.3025741577148438,-0.28254571074731416,-0.8823394775390625,-3.249624197675054,1.484945242596929,-2.0659818376070618,0.3013028825289368,1.5930483634250834,65.44125169249286,26.153943806285085,1.1836423600679966,10,-0.2656841278076172,0.5500030517578125,0.515045166015625,1.9902763366699219,-7.0755157470703125,1,-0.12126249605625339,1.4273433128147919,37.92251968383789,-1.588219718852301,39.02253341674805,-2.8868110996154974,38.54710388183594,-0.12126249605625339
2408,2007-10-17,38.78015899658203,39.814918518066406,38.295406341552734,39.80559539794922,3618584.0,-0.012814493449132436,1.910712458896602,-0.9482740982449952,41.62634675886566,39.175905281708545,0.3933874813070446,1.5134884398950703,1.3184527809462878,2.3889800958989085,11.01944791290578,1.5195121765136719,-0.48712769650317256,-1.2435754776000962,-3.583655430027882,1.0965044748276895,-2.413615453813989,-0.07353550138620335,1.8362555868803767,45.588235294117645,4.197794711627566,1.170039976213894,10,0.2004261016845703,1.0534019470214844,1.0184440612792969,2.4936752319335938,-6.050075531005859,2,-0.12836541384180522,-1.5999961233047535,39.2835578918457,1.4273433128147919,37.92251968383789,-1.588219718852301,39.02253341674805,-0.12836541384180522
2409,2007-10-18,38.54710388183594,38.70558166503906,38.22082901000977,38.59371566772461,2166023.0,-0.00600964825251582,2.5861942457209257,0.04545556001964198,39.84674329501913,37.981628054835035,0.5481778961341206,1.6304340778632707,1.5056600963001898,2.5980462287595785,11.240870815917088,0.5593299865722585,-0.8695978936310382,-1.3498493194580092,-3.7228720567679403,1.0231734178519218,-2.5363606881129783,-0.16333795080304014,1.8299343635627565,36.3970212125771,-6.113318915625783,1.1865113686549658,10,0.36822509765625,1.2864570617675781,1.2514991760253906,2.7267303466796875,-6.217876434326165,3,-0.1417170020223868,1.910712458896602,38.78015899658203,-1.5999961233047535,39.2835578918457,1.4273433128147919,37.92251968383789,-0.1417170020223868
2410,2007-10-19,37.21403884887695,38.481849670410156,37.1021728515625,38.26744079589844,4118147.0,-0.034582754570756435,-1.1605828078842748,22.599476225550372,31.769944416620717,36.91225024135484,1.5993135481241012,2.7576059169317233,2.789063922082285,3.890791519408374,11.73488743308354,1.4449310302734375,-1.2049009247794586,-2.4624454498291044,-4.975300697638211,0.050409797980002224,-3.7188730737336613,-1.2060178259245475,2.9427731655031266,3.6585411496988955,-33.45129057313357,1.2564276239045546,10,1.4402713775634766,2.3585033416748047,2.584564208984375,4.059795379638672,-4.325481414794922,4,-0.10721446922367495,2.5861942457209257,38.54710388183594,1.910712458896602,38.78015899658203,-1.5999961233047535,39.2835578918457,-0.10721446922367495
2411,2007-10-22,37.838623046875,37.941165924072266,36.93437194824219,37.11149215698242,2923788.0,0.01678356387315083,1.16,-0.6902691721318303,30.35231754786099,36.323271781298516,0.7610148341225553,1.9294552130569826,2.1517060530143652,3.2180954192766578,12.12226847504537,1.0067939758300781,-1.271717863484355,-1.6458250045776381,-4.100565197077721,0.8089151879224445,-2.8731951008276795,-0.4184549083275968,2.0127250512233203,28.03472822596764,-1.917241355067258,1.2273700962500418,10,0.7084827423095703,1.6500186920166016,1.9110393524169922,3.435211181640625,-3.635639190673828,0,-0.15471796626491252,-1.1605828078842748,37.21403884887695,2.5861942457209257,38.54710388183594,1.910712458896602,38.78015899658203,-0.15471796626491252
2412,2007-10-23,37.90387725830078,38.1462516784668,37.54031372070313,38.1462516784668,2471746.0,0.0017245398001122236,4.000015738860762,-0.33332983584540404,32.604578378208046,35.95893076369226,0.5635825289364078,1.764510389930308,2.073571948708974,3.0962848028319385,13.117904225311616,0.6059379577636648,-1.4507197246230419,-1.4598489761352553,-3.9785665633430654,1.0588686110725547,-2.719207769739157,-0.20049018253135387,1.5974337018148006,33.65699135764212,7.293336871696809,1.2593587936039043,10,0.6432285308837891,1.5847644805908203,1.7688770294189453,3.3699569702148438,-3.430553436279297,1,-0.17092966639204998,1.16,37.838623046875,-1.1605828078842748,37.21403884887695,2.5861942457209257,38.54710388183594,-0.17092966639204998
2413,2007-10-24,37.33522415161133,37.65217971801758,36.53351974487305,37.6335334777832,4201175.0,-0.01500250496312805,5.666590888424116,1.230778916222044,37.73377486305731,36.67934986999839,1.036653110224492,2.233278103862844,2.647114982590665,3.585596908774697,14.222551288297392,1.3703575134277344,-1.5335513945130046,-1.8923986434936495,-4.543992398715545,0.7591951117282463,-3.2181955211045974,-0.5666017658827016,1.8580541270794484,36.90983204921732,9.241527268546221,1.3257968776109486,10,1.0114555358886719,1.9529914855957031,2.3608360290527344,3.3047046661376953,-2.377147674560547,2,-0.1373282770719526,4.000015738860762,37.90387725830078,1.16,37.838623046875,-1.1605828078842748,37.21403884887695,-0.1373282770719526
2414,2007-10-25,36.869117736816406,37.22335815429688,36.281822204589844,36.69199752807617,4941884.0,-0.012484360959027607,1.1263207770670276,-0.5937468030690537,30.552429986090644,36.230219193705715,1.3853950609461947,2.552736701070998,3.1257187117028877,3.978521613647544,15.437099516977138,1.0534019470214844,-1.5314557276496927,-2.182316398620607,-4.972557182813539,0.6079243855723249,-3.5774367907170728,-0.787196006524141,1.951794347139888,26.6949181931045,0.5414206228539094,1.3951203920964674,10,1.3517131805419922,2.2932491302490234,3.0506744384765625,3.658945083618164,-2.349182128906243,3,-0.11226290525273719,5.666590888424116,37.33522415161133,4.000015738860762,37.90387725830078,1.16,37.838623046875,-0.11226290525273719
2415,2007-10-26,37.008949279785156,37.17675018310547,36.68267440795898,37.17675018310547,4343739.0,0.0037926468424580584,4.8888333181777694,-0.9473842906678728,33.178654182199864,35.95290491806382,1.039180012213457,2.2515492817150715,2.9990648962813324,3.783142602054582,17.01105508144299,0.4940757751464915,-1.4995331660956168,-1.8667621612548828,-4.708864404219433,0.9753400817096676,-3.2878132827371616,-0.44571103977260407,1.405708423472504,38.99997749356009,12.58420669426409,1.4210511214822765,10,1.2118816375732422,2.1534175872802734,2.9108428955078125,3.3093643188476562,-2.927154541015625,4,-0.12644838406237913,1.1263207770670276,36.869117736816406,5.666590888424116,37.33522415161133,4.000015738860762,37.90387725830078,-0.12644838406237913
2416,2007-10-29,36.8784408569336,37.18606948852539,36.62674331665039,37.1301383972168,3827549.0,-0.0035264017323194397,2.076942447930329,1.4999772665271924,35.17835760308081,34.76034967011146,1.1242363566538245,2.164089756972807,3.1108525039303387,3.8701770544631486,18.666955754084384,0.559326171875,-1.4281348297518122,-1.7884544372558508,-4.569483268960823,0.9925743944491217,-3.178968853108337,-0.3979400214033646,1.1949631665372067,32.000065473280124,3.683907696386516,1.3905144158524876,10,1.1699295043945241,2.283926010131829,3.1275815963745046,3.3000411987304616,-2.805969238281257,0,-0.1081901330462951,4.8888333181777694,37.008949279785156,1.1263207770670276,36.869117736816406,5.666590888424116,37.33522415161133,-0.1081901330462951
2417,2007-10-30,36.99030685424805,37.25132751464844,36.44029998779297,36.58013153076172,2602832.0,0.003033371116431427,-1.35135508773094,-1.6296358042467232,38.55110885714632,34.41865656992042,0.7295872045365073,1.7560684298608322,2.9727647149875267,3.7086457589415858,19.830622897286094,0.8110275268554688,-1.4216617581761355,-1.4314157485961942,-3.856424574317039,0.9935930771246504,-2.643920161456613,-0.21891133573577548,0.7964440782018087,51.70071625221654,20.542295265700826,1.2125044128604208,10,0.5033950805664062,2.172060012817383,3.3816099166870117,3.1182594299316406,-2.3585052490234375,1,-0.07535279469374756,2.076942447930329,36.8784408569336,4.8888333181777694,37.008949279785156,1.1263207770670276,36.869117736816406,-0.07535279469374756
2418,2007-10-31,38.3233757019043,38.44456100463867,37.02759552001953,37.68946838378906,3541349.0,0.03603832898464199,2.234054964716535,1.5454545454545454,48.67551777636758,35.39963151229247,-0.7544263736114871,0.19744429493598403,1.6224133932946216,2.335689508901879,20.57942511515306,1.454254150390625,-1.3188825510093096,0.05127353668213175,-1.9550073734093019,2.0575544467735654,-0.9518669183635851,1.0544139917278486,-2.041553497314453,94.39667412765522,57.88685666173538,1.0031404550457153,10,-0.9415397644042969,0.8389911651611328,2.1301097869873047,1.5334911346435547,-3.8220863342285156,2,-0.10046223249825825,-1.35135508773094,36.99030685424805,2.076942447930329,36.8784408569336,4.8888333181777694,37.008949279785156,-0.10046223249825825
2419,2007-11-01,37.1021728515625,38.09964370727539,36.99030685424805,38.07167434692383,2545656.0,-0.031865743243518985,1.1636304791806944,-1.529405746953513,39.55377282338707,36.264501335266516,0.2684933100389344,1.3033908429837027,2.7964599757946544,3.5136665327780108,21.155573077806412,1.33306884765625,-1.4539997697422251,-1.0543346405029297,-3.049957988018882,0.9412887070130225,-2.0521463142609093,-0.056522966744950054,-0.777095870971678,33.0232867978036,-3.5008596894118895,0.9978116737579761,11,0.2610187530517578,2.0601940155029297,3.3862714767456055,2.7546939849853516,-2.181385040283196,3,-0.05778897055678567,2.234054964716535,38.3233757019043,-1.35135508773094,36.99030685424805,2.076942447930329,36.8784408569336,-0.05778897055678567
2420,2007-11-02,37.05556106567383,37.48437881469727,36.21656799316406,37.48437881469727,4044881.0,-0.0012563087901927839,4.9130519873321505,0.4423074653057925,44.673552727299985,37.855749688537514,0.3243721387875027,1.1714479041406065,2.781779517033563,3.50175549530244,21.95638888912662,1.2678108215332102,-1.515241278837408,-0.9494613647460923,-2.781915459327088,0.8829927298349034,-1.8656884120365902,-0.033234317455594464,1.3889999389648438,37.656898750973795,-1.9423184425083093,0.9162270472904983,11,0.27500343322753906,2.074178695678711,3.5797061920166016,2.8013057708740234,-3.3093643188476562,4,-0.06842766334774308,1.1636304791806944,37.1021728515625,2.234054964716535,38.3233757019043,-1.35135508773094,36.99030685424805,-0.06842766334774308
2421,2007-11-05,36.16995620727539,37.44709014892578,36.06741333007813,37.44709014892578,2900403.0,-0.02389937793220498,1.1605828078842637,2.9782674447567383,29.683685457695248,37.531206030702755,1.0598376576085613,1.874144621699699,3.583718630058712,4.328005659048813,22.835985275389962,1.3796768188476491,-1.570361742574157,-1.6579452514648452,-3.48031758198497,0.16442707905527953,-2.5691314167249075,-0.7467590862047828,2.2300449371337905,4.313694024760808,-30.694103594122794,0.9111861652600612,11,1.0860309600830078,2.8852062225341797,4.47230339050293,3.686910629272461,-2.8991889953613352,0,-0.05773193245077357,4.9130519873321505,37.05556106567383,1.1636304791806944,37.1021728515625,2.234054964716535,38.3233757019043,-0.05773193245077357
2422,2007-11-06,35.79706954956055,36.52419662475586,35.4241828918457,36.272499084472656,3088986.0,-0.01030929248512169,1.2476217200001558,0.37226286093197886,30.198015038385975,36.69389938351705,1.2320038806692466,2.092188959082236,3.880405318157912,4.626561183983128,23.276716469546063,1.1000137329101562,-1.4243933355452896,-1.864431381225586,-3.7927667640978626,0.06390400164669074,-2.8285990726617243,-0.9002636897894476,2.509628082275391,12.345694604773584,-20.442886738601985,0.9641676914361367,11,1.1373023986816406,2.9364776611328125,4.845190048217773,3.9059829711914062,-4.269544601440426,1,-0.04817707015152517,1.1605828078842637,36.16995620727539,4.9130519873321505,37.05556106567383,1.1636304791806944,37.1021728515625,-0.04817707015152517
2423,2007-11-07,34.426712036132805,35.610626220703125,34.33349227905273,35.610626220703125,3335281.0,-0.0382812763913678,1.1574772197089913,2.490199067647711,26.23655554401749,36.214357778842256,2.3986445606479094,3.2998736465508003,5.192830823573416,5.919074057603417,23.73565214531724,1.4635772705078196,-1.3477173796263742,-3.024108123779307,-5.376298480103955,-0.6719177674546586,-4.200203301941627,-1.8480129456169863,3.70703471130372,2.4751993874041,-28.62357924602126,1.176095178162323,11,1.9623146057128977,3.6869144439697266,6.262157440185554,5.276340484619148,-5.071250915527337,2,0.005957280174666346,1.2476217200001558,35.79706954956055,1.1605828078842637,36.16995620727539,4.9130519873321505,37.05556106567383,0.005957280174666346
2424,2007-11-08,34.10043716430664,34.83688735961914,33.55975341796875,34.594512939453125,3795582.0,-0.009477375343998062,1.609525591111215,0.41732397633684937,29.683685457695248,35.82602792056396,2.560102674511782,3.4529702045588806,5.441161487559711,6.164965525736989,24.678144991629008,1.2771339416503906,-1.3342455069694594,-3.128049659729001,-5.8547358485046175,-0.40136347095338465,-4.491392754116809,-1.7647065653411929,3.72928922565918,13.776696924720309,-19.93414621994737,1.3633430943878095,11,1.9017200469970703,2.8852081298828125,6.588432312011719,5.425493240356445,-3.756826400756836,3,0.011755045879256798,1.1574772197089913,34.426712036132805,1.2476217200001558,35.79706954956055,1.1605828078842637,36.16995620727539,0.011755045879256798
2425,2007-11-09,33.597042083740234,34.1563720703125,33.28009033203125,33.587718963623054,3178986.0,-0.014762129826690784,-1.8059854638734503,-0.018869818327798528,21.878855290691703,34.34830544140962,2.825783161795499,3.719775203708096,5.8351137664287265,6.593462548955898,25.717648414377116,0.87628173828125,-1.386354993937708,-3.3601701736450167,-6.3972176797133855,-0.32312266757664787,-4.878693926679205,-1.8416464206108287,3.805687009025881,7.606233876563824,-25.714585708498138,1.5185237530341853,11,2.2652835845947266,3.2114830017089844,6.814493179321289,5.928888320922852,-3.290719985961914,4,0.03940066283929555,1.609525591111215,34.10043716430664,1.1574772197089913,34.426712036132805,1.2476217200001558,35.79706954956055,0.03940066283929555
2426,2007-11-12,33.718231201171875,34.70637893676758,33.51314163208008,33.55975341796875,4076955.0,0.0036071365190297744,-8.481373707980964,16.998363338801827,22.454000544271196,32.55973785109016,2.4687964589995843,3.4440392852617734,5.583798740882159,6.400147807826173,25.783307172643227,1.1932373046875,-1.34115574476197,-3.028766632080078,-6.352928612892406,0.2953953487322494,-4.690847622486245,-1.3666856416739108,3.189781240306054,13.505749491723531,-18.955763119723446,1.662080990406165,11,2.144094467163086,3.0250377655029297,6.693304061889648,5.807699203491211,-2.6195259094238246,0,0.0008293894625566178,-1.8059854638734503,33.597042083740234,1.609525591111215,34.10043716430664,1.1574772197089913,34.426712036132805,0.0008293894625566178
2427,2007-11-13,34.51993560791016,34.725021362304695,33.932640075683594,33.932640075683594,3879468.0,0.023776585490357105,-1.698407337161291,3.705854034276956,32.02381978880011,30.709549185804892,1.4302213892059328,2.3896779976169285,4.660705047061327,5.538285199944973,27.029416330871907,1.0067901611328196,-1.3271153288119066,-1.9888811111450124,-5.22937540470128,1.2516131824112549,-3.609128257923146,-0.3686339643668788,1.952726180434162,53.20000785679709,20.42124805778534,1.6202471467781352,11,1.169931411743157,2.2233333587646413,5.89159965515136,5.005994796752923,-3.6449623107910227,1,-0.03618686923940451,-8.481373707980964,33.718231201171875,-1.8059854638734503,33.597042083740234,1.609525591111215,34.10043716430664,-0.03618686923940451
2428,2007-11-14,33.80212783813477,34.874176025390625,33.550430297851555,34.799598693847656,3009820.0,-0.020794006626446482,1.3089416829407172,-1.6984138325235456,31.02652580863341,29.762077295276704,1.6083835151366515,2.8621670731235795,5.267617284755197,6.19412698183438,28.41700052708721,1.3237457275390696,-1.3594994696371998,-2.457787322998037,-5.728291702637804,0.8127170566417306,-4.093039512817917,-0.8225351331781567,2.2874253754519813,32.74839666890061,-0.7668839691414746,1.6352521898198826,11,1.580106735229485,2.917837142944329,6.581441879272454,5.723802566528313,-2.218669891357429,2,-0.06729170722348721,-1.698407337161291,34.51993560791016,-8.481373707980964,33.718231201171875,-1.8059854638734503,33.597042083740234,-0.06729170722348721
2429,2007-11-15,33.08432388305664,33.736873626708984,32.86059188842773,33.736873626708984,3307712.0,-0.02123546655155606,1.6857162900001388,0.6542043207728333,27.341238220964215,27.836264572350508,1.895669569033032,3.3199446161214254,5.864499330481586,6.8566232065115855,29.951882097525374,0.9415359497070455,-1.4702862220007233,-2.902452278137204,-6.279401827109076,0.474497270834668,-4.590927052623137,-1.2139775036512717,2.668093784743455,11.11113216090239,-20.81353817165481,1.6884747744859345,11,2.069517135620117,3.425891876220703,7.1267852783203125,6.441606521606445,-1.0254364013671946,3,-0.11270784240994636,1.3089416829407172,33.80212783813477,-1.698407337161291,34.51993560791016,-8.481373707980964,33.718231201171875,-0.11270784240994636
2430,2007-11-16,33.22415542602539,33.457210540771484,32.32922744750977,33.252120971679695,3489322.0,0.004226519588643063,4.148906901625467,0.04285580666659961,28.92472999997797,27.7519361881597,1.2909563040480236,3.0207502992300164,5.639241292069755,6.664861322835826,30.912448842224315,1.1279830932617116,-1.7947020225010917,-2.563126564025879,-6.102318721413347,0.9760655933615894,-4.332722642719617,-0.7935304853321412,2.1234066326625722,35.16487469702879,3.115497880020989,1.769596078693735,11,1.2025566101074219,3.0203781127929688,6.9869537353515625,6.301774978637695,-1.472900390625,4,-0.08670031263516109,1.6857162900001388,33.08432388305664,1.3089416829407172,33.80212783813477,-1.698407337161291,34.51993560791016,-0.08670031263516109
2431,2007-11-19,31.98430824279785,33.09364700317383,31.82583236694336,33.08432388305664,3065493.0,-0.03731764336306753,1.2666628019389565,39.33467466920294,24.452898978869385,27.113589959324525,2.094935066638911,4.004849721226535,6.791317853718361,7.844297110987668,31.901288382724292,1.3983230590820312,-1.9866796357918872,-3.5102580070495577,-7.294961136684108,0.2744451225849964,-5.402609571866833,-1.6179064422322824,2.8803202781015997,5.198753605596261,-23.358373663587244,1.8923515648172766,11,1.7339210510253906,4.008527755737305,8.226800918579102,7.541622161865234,-0.5406837463378906,0,-0.052462793075957026,4.148906901625467,33.22415542602539,1.6857162900001388,33.08432388305664,1.3089416829407172,33.80212783813477,-0.052462793075957026
2432,2007-11-20,31.42498016357422,32.198719024658196,30.80971717834473,32.096176147460945,3999505.0,-0.017487577814023214,2.1702174897263187,0.6101694915254302,11.776853302851364,25.506956376972735,2.2002408087802507,4.272986219319137,7.230524048831775,8.34708813896323,33.30462282928557,1.389001846313466,-2.287341032794913,-3.7456412315368652,-7.763937294936746,0.2726548318630151,-5.754789263236802,-1.7364931998369286,2.892665049613136,15.137635990008125,-4.880917881496149,2.0091480316999397,11,1.416966438293457,4.059798240661621,8.371293067932129,8.100950241088867,0.3822078704833949,1,-0.010382659595259303,1.2666628019389565,31.98430824279785,4.148906901625467,33.22415542602539,1.6857162900001388,33.08432388305664,-0.010382659595259303
2433,2007-11-21,32.20804214477539,32.76736831665039,30.958871841430664,31.22921562194824,4017097.0,0.024918455862984024,-1.380361583254149,-1.4583319124751248,21.498375387825376,24.597477480320528,1.1950343011613782,3.252891241440963,6.350191190012438,7.503579617041069,33.91853907001693,1.8084964752197266,-2.3942217171382083,-2.7062201499938965,-6.796614839659199,1.384174539671406,-4.751417494826548,-0.6610228051612452,1.4080174614434426,47.77076289216002,28.182851428153057,2.0451973448326513,11,0.6339044570922852,3.104275703430176,7.21767520904541,7.317888259887695,-0.3449211120605469,2,-0.04138931642178356,2.1702174897263187,31.42498016357422,1.2666628019389565,31.98430824279785,4.148906901625467,33.22415542602539,-0.04138931642178356
2434,2007-11-23,32.73008346557617,32.832626342773445,32.29193878173828,32.55295944213867,1121200.0,0.01620841522915928,1.8292712138450724,0.18095548016609864,26.13169919699311,25.070015692131797,0.5120094310148602,2.534826655123865,5.717509122616036,6.913243179042404,34.39403169003351,0.624584197998054,-2.490939003966467,-1.977227115631102,-6.070004027281755,2.115549796019554,-4.023615571456432,0.0691613401942277,0.32470765506784005,72.53526352455853,52.951340933681635,2.046388455825328,11,0.1118631362915039,2.0275659561157227,6.676989555358887,6.795846939086914,-1.9390087127685582,4,-0.0350327709981183,-1.380361583254149,32.20804214477539,2.1702174897263187,31.42498016357422,1.2666628019389565,31.98430824279785,-0.0350327709981183
2435,2007-11-26,32.32922744750977,32.963134765625,32.142784118652344,32.795337677001946,3604425.0,-0.012247326484455812,1.0465164967977085,-2.6315472088214222,27.60869797282156,25.642759850859612,0.7980353665873352,2.7058436647459985,5.993572585227184,7.196487994339471,34.920217645543794,0.8203506469726562,-2.438596329859209,-2.144097042083736,-6.217868278230739,1.9296741940632671,-4.180982660157241,-0.10721142401023087,-1.5195102691650426,66.5305147577704,43.1554872832098,2.036885618073502,11,0.512719154357903,2.3165559768676687,7.045217514038079,7.196702957153313,-1.5288314819336009,0,-0.00836209174064717,1.8292712138450724,32.73008346557617,-1.380361583254149,32.20804214477539,2.1702174897263187,31.42498016357422,-0.00836209174064717
2436,2007-11-27,32.88855743408203,32.88855743408203,32.18007278442383,32.431774139404304,2978818.0,0.01730106255957997,2.1020602456928588,-0.9799898517039463,33.4042626363499,25.796142389476255,0.12140678649060277,1.9312939086042817,5.3178844326021135,6.528452327107175,35.44051045186679,0.7084846496582031,-2.4174867458795504,-1.385272884368895,-5.352509780286518,2.5819640115487275,-3.3688913323277063,0.5983455635899162,-2.0357719039916944,96.53679193559672,68.80202265459151,1.9836184479588106,11,-0.04661083221435547,1.738581657409668,6.2248687744140625,6.637372970581055,-3.3746185302734375,1,-0.03458048900323818,1.0465164967977085,32.32922744750977,1.8292712138450724,32.73008346557617,-1.380361583254149,32.20804214477539,-0.03458048900323818
2437,2007-11-28,34.20298385620117,34.286880493164055,33.065677642822266,33.065677642822266,2766314.0,0.039966071018883165,-1.1475357049419943,2.4898156885997897,48.715224487954046,27.761553353845212,-1.388749153037999,0.41881424855399985,3.860906057850187,5.113497265679946,35.284368652392544,1.3983230590820241,-2.257417088580482,0.06851968765258931,-3.687105336269518,3.8241447115747,-1.8092928243084643,1.946332199613643,-3.307991341400143,97.4790739525516,63.80006267711306,1.8778125119610547,11,-1.6546850204467773,0.42415523529052734,4.814889907836914,5.28565788269043,-4.250904083251953,2,-0.08067598345636517,2.1020602456928588,32.88855743408203,1.0465164967977085,32.32922744750977,1.8292712138450724,32.73008346557617,-0.08067598345636517
2438,2007-11-29,34.473323822021484,34.65044403076172,33.932640075683594,34.16569137573242,4147218.0,0.0079039877619127,1.1690085645453183,0.270492188181312,52.15517431446715,30.51865736423443,-1.7364765141481087,-0.16311390775246082,3.4340916501924,4.762381487903866,36.35536622351746,0.717803955078125,-2.0978417435512853,0.5313622474670439,-2.6746885394063042,3.7374130343403884,-1.0716631459696302,2.134387640903718,-3.4426557880859363,92.93683294592982,54.39642896504236,1.603025393436673,11,-1.7432432174682617,0.15381526947021484,4.544549942016602,5.015317916870117,-4.828874588012695,3,-0.07733909853684462,-1.1475357049419943,34.20298385620117,2.1020602456928588,32.88855743408203,1.0465164967977085,32.32922744750977,-0.07733909853684462
2439,2007-11-30,34.95807647705078,35.209774017333984,34.603832244873054,34.95807647705078,4708676.0,0.014061674398789359,1.4074203179702967,0.0,57.883363508330646,33.73628330960695,-2.1540021510957175,-0.8608701641154397,2.8127019004366076,4.18932548321029,37.26028610347698,0.7364501953125,-2.071088536992363,1.1233197212219252,-1.765490434302471,4.012129876746325,-0.3210853565402729,2.5677247989841234,-3.710221883305664,91.79333650914872,47.30178486962579,1.4444050777621995,11,-1.9483308792114258,-0.33093738555908203,3.8593711853027344,4.33013916015625,-3.8127613067626918,4,-0.08853334497301957,1.1690085645453183,34.473323822021484,-1.1475357049419943,34.20298385620117,2.1020602456928588,32.88855743408203,-0.08853334497301957
2440,2007-12-03,34.51993560791016,35.24706268310547,34.305526733398445,35.24706268310547,3398142.0,-0.012533323148607667,1.5897425135877923,-100.0,54.479159828780794,37.072534515152654,-1.690499221813937,-0.6560689720666275,3.0888666358390253,4.55521788939226,37.735867068196875,0.9415359497070241,-1.987261947264244,0.8119601249694881,-1.676507354320961,3.300427604259937,-0.43227361467573644,2.0561938646147127,-2.955127460277936,76.29183338660933,26.729059650361293,1.2442337396452254,12,-1.4915456771850657,0.10720348358153586,4.171663284301751,4.642431259155266,-2.647493362426765,0,-0.1080205043675716,1.4074203179702967,34.95807647705078,1.1690085645453183,34.473323822021484,-1.1475357049419943,34.20298385620117,-0.1080205043675716
2441,2007-12-04,34.08179473876953,34.445358276367195,33.979251861572266,34.38010406494141,3600456.0,-0.012692401113292728,1.1739138170301715,0.4102574864122019,47.44842919422112,41.03604294752707,-1.0320744667159758,-0.4030538613407799,3.354797436959842,4.9321184952577966,38.21765283060265,0.5406837463378977,-1.801925635341604,0.47822732925415323,-1.7353482593956002,2.6918029179039067,-0.628560465070727,1.5850151235790335,-2.148761137589979,46.58128102938425,-2.417250328016685,1.106787794324877,12,-0.9788274765014648,0.545344352722168,4.609804153442383,5.080572128295898,-3.4491977691650426,1,-0.09628010491655903,1.5897425135877923,34.51993560791016,1.4074203179702967,34.95807647705078,1.1690085645453183,34.473323822021484,-0.09628010491655903
2442,2007-12-05,34.072471618652344,34.613155364990234,33.848739624023445,34.464000701904304,2408135.0,-0.00027355132523532166,1.2162168140369298,1.3124936061381,51.71598383896688,44.393554997653915,-0.6791285719717379,-0.5581758780154189,3.232128474422467,4.8746134023413745,38.239810450543864,0.7644157409667898,-1.6356043077725602,0.5551341056823702,-1.4202039908662556,2.530472202230996,-0.4325349425919427,1.542803153956683,-1.8080351092801976,16.00002182441127,-33.60599595473697,0.9876690482743123,12,-0.3775482177734375,0.5546674728393555,4.532896995544434,5.089895248413086,-3.066987991333008,2,-0.13378931724895082,1.1739138170301715,34.08179473876953,1.5897425135877923,34.51993560791016,1.4074203179702967,34.95807647705078,-0.13378931724895082
2443,2007-12-06,34.63180160522461,34.65044403076172,33.867385864257805,34.06314849853516,2284880.0,0.01641589118724429,1.584614997198515,-1.4523904634780385,60.024147188132616,48.15938255222496,-0.9593812322250415,-1.1608717665452133,2.5529992411491804,4.240014473625571,37.62179086442545,0.7830581665039134,-1.2622974565827505,1.1042096138000517,-0.893013612921564,3.101432840521671,0.10559800043924383,2.1028212271608595,-2.069102478479131,56.000076385440714,1.4617300871468544,0.9986116133608092,12,-0.9368782043457031,-0.004662513732910156,3.696232795715332,4.53056526184082,-4.922098159790039,3,-0.13512787713502605,1.2162168140369298,34.072471618652344,1.1739138170301715,34.08179473876953,1.5897425135877923,34.51993560791016,-0.13512787713502605
2444,2007-12-07,34.50128936767578,35.116554260253906,34.34281539916992,34.76231002807617,1752170.0,-0.003768566216582281,-1.6774425619261968,-0.45901562363738174,58.28293289249134,51.56763087663271,-0.6159783198428812,-1.052764706297637,2.548906685859201,4.294181231596262,36.407092417163724,0.7737388610839844,-0.7005972008550145,0.9536547660827637,-1.075562287826891,2.982871819992422,-0.060953760872067164,1.9682632930375945,-1.6701538852943045,46.666593918627406,-9.895959941128488,1.0146085269548284,12,-0.7877216339111328,-0.046608924865722656,3.7708120346069336,4.661077499389648,-3.8686923980712926,4,-0.14077271379362888,1.584614997198515,34.63180160522461,1.2162168140369298,34.072471618652344,1.1739138170301715,34.08179473876953,-0.14077271379362888
2445,2007-12-10,34.920787811279304,35.088584899902344,34.29620361328125,34.529258728027344,1673540.0,0.01215892076185865,1.1794964613794587,-1.4999926927292928,71.31256085848224,55.7796640124252,-0.7031480682169686,-1.441935373616431,1.9926953555282054,3.800150460657342,35.00896383557111,0.7923812866210938,-0.2770343160088231,1.3069659233093347,-0.8133454886170739,3.4272773352357433,0.2468102173461304,2.367121629272539,-1.8480596088254302,84.55874830750763,20.610916852998365,1.0601557059632047,12,-0.7644176483154368,-0.7737398147583008,3.3419914245605398,4.241579055786126,-4.763620376586918,0,-0.10811533409254159,-1.6774425619261968,34.50128936767578,1.584614997198515,34.63180160522461,1.2162168140369298,34.072471618652344,-0.10811533409254159
2446,2007-12-11,33.74619674682617,35.191131591796875,33.708908081054695,34.90214157104492,4053892.0,-0.03363586958005982,-1.4090968273946607,-2.952385591940475,65.46581748142937,57.64084101170024,0.677096865736388,-0.27947036901367284,2.9969759969513916,4.905125608241661,34.36273679981028,1.4822235107421804,0.06978349169932585,0.1309765815734849,-1.9896616039897381,2.251614767136708,-0.9293425112081266,1.1912956743550964,-0.45603509630714,2.5157248890760107,-64.81352282886112,1.0603190927816122,12,0.7317886352539062,0.38220691680908203,4.483955383300781,5.383543014526367,-3.281398773193363,1,-0.055524908937153006,1.1794964613794587,34.920787811279304,-1.6774425619261968,34.50128936767578,1.584614997198515,34.63180160522461,-0.055524908937153006
2447,2007-12-12,33.270767211914055,34.613155364990234,32.80466079711914,34.57586669921875,3265125.0,-0.01408838864062012,1.6216205754353368,1.1290326838798308,57.38340643759187,58.22175569204743,1.1246546564556468,0.10284937102240832,3.266011628663371,5.298536967114721,33.94169912138331,1.8084945678710938,0.42828073055626703,-0.2819945335388283,-2.3636624737217105,1.7996734066440574,-1.3228285036302694,0.7588394365526128,1.9762954711914134,19.53120129667697,-48.19537613846397,1.0408339700914429,12,0.7550945281982493,0.3961896896362376,4.884807586669929,5.784395217895515,-2.5076599121093643,2,-0.07929394069893447,-1.4090968273946607,33.74619674682617,1.1794964613794587,34.920787811279304,-1.6774425619261968,34.50128936767578,-0.07929394069893447
2448,2007-12-13,31.52752494812012,33.04703521728516,31.36904716491699,32.98178100585937,5913119.0,-0.05239561362353229,1.1176497491192943,1.1142875097917573,42.85714609403024,56.55217597934738,2.688853285761457,1.757030639528967,4.796980718664177,6.962634378618315,33.59307671072421,1.9017200469970668,0.663614111423982,-1.9115066528320277,-4.176298100619224,0.35328479495516873,-3.0439023767256224,-0.779110928938433,3.670689697265619,4.146370553423478,-60.37063452941379,1.1323957238935978,12,1.7805299758911097,1.682646751403805,6.306434631347653,7.206022262573239,1.1559467315673793,3,-0.016558271594735885,1.6216205754353368,33.270767211914055,-1.4090968273946607,33.74619674682617,1.1794964613794587,34.920787811279304,-0.016558271594735885
2449,2007-12-14,29.35546112060547,31.43430137634277,29.21562957763672,31.43430137634277,9802992.0,-0.06889420692201098,1.134528415622931,1.4294870870051717,35.40715016040704,54.43306379397252,4.450642138463117,3.831876199526704,6.788462627274654,9.053729621535382,33.20599331274624,2.311895370483402,0.5806290890806522,-3.897127342224124,-6.806950663397863,-0.987304021050381,-5.352039002810997,-2.442215681637254,5.68958682556152,2.3400802583178946,-59.3642859702085,1.4549116605868708,12,2.847919464111328,2.875885009765625,7.895865440368652,8.832740783691406,3.5983505249023366,4,0.012067339817068978,1.1176497491192943,31.52752494812012,1.6216205754353368,33.270767211914055,-1.4090968273946607,33.74619674682617,0.012067339817068978
2450,2007-12-17,30.343610763549805,30.82836151123047,29.243595123291016,29.29020690917969,6471037.0,0.03366152685813972,-1.7642220163250233,-0.506726696032978,38.015818255860275,53.38499591193243,3.137748622297636,2.7582767565897797,5.605852279461821,8.018709655918279,32.541603657504034,1.5847663879394531,0.4478544261691937,-2.7649504661560087,-5.952592947654971,0.4226920153429532,-4.358771706905486,-1.1711292254065278,4.351672080505367,18.87676019922857,-36.83438431906069,1.5938212407494807,12,1.8597698211669922,1.887735366821289,6.150290489196777,7.457721710205078,1.3051013946533203,0,0.009523790965636492,1.134528415622931,29.35546112060547,1.1176497491192943,31.52752494812012,1.6216205754353368,33.270767211914055,0.009523790965636492
2451,2007-12-18,30.30632209777832,30.64191818237305,29.71902656555176,30.623275756835934,4162450.0,-0.0012288803090064748,4.210566273428604,-0.30088522815130303,29.141719949743475,50.87674436868539,2.886737476092655,2.8073432890552326,5.4562586749809725,8.027785594357816,31.611956734822932,0.9228916168212891,0.1941474397426859,-2.7183398246765123,-6.11223137461738,0.6755517252643557,-4.41528559964695,-1.0213940497060783,4.060181550291745,20.207268350567414,-28.97213574007581,1.6969457749704342,12,1.8970584869384766,1.9250240325927734,6.0291032791137695,7.3551788330078125,2.1534175872802734,1,-0.004921569255573521,-1.7642220163250233,30.343610763549805,1.134528415622931,29.35546112060547,1.1176497491192943,31.52752494812012,-0.004921569255573521
2452,2007-12-19,31.09870529174805,31.28514862060547,29.84021377563477,30.44615364074707,4117825.0,0.02614580520240084,1.8181799581492606,-2.058823529411799,32.892268610234254,47.86209119336335,1.8195050028903417,2.096765345063883,4.50128085215729,7.192756051279151,29.95853471041048,1.4449348449706996,0.0025444253131539085,-1.9096428871154778,-5.3388634138511115,1.519577639620156,-3.6242531504832947,-0.19503262374766095,2.958745912096017,49.14842987713814,5.276679777409768,1.7146102633678175,12,1.1046752929687464,1.1326408386230433,5.204092025756832,6.562795639038082,1.3703575134277308,2,-0.020383720549403295,4.210566273428604,30.30632209777832,-1.7642220163250233,30.343610763549805,1.134528415622931,29.35546112060547,-0.020383720549403295
2453,2007-12-20,30.87497329711914,31.37836837768555,30.576663970947266,31.37836837768555,3542529.0,-0.007194254311554182,2.1851896758157343,-0.771425648520279,28.737881203514775,44.57930767236594,1.6251953808655486,2.335235234535375,4.572093501429698,7.366302678930978,28.880375629274923,0.8017044067382848,-0.1039785874753747,-2.0667214393615723,-5.611319219524894,1.4778763408017497,-3.8390203294432297,-0.2944225492799113,2.891968609152485,74.78995858919582,35.4523625923008,1.7722988900816605,12,1.3284072875976562,1.3563728332519531,5.341594696044922,6.786527633666992,1.314422607421875,3,-0.0036231933300129304,1.8181799581492606,31.09870529174805,4.210566273428604,30.30632209777832,-1.7642220163250233,30.343610763549805,-0.0036231933300129304
2454,2007-12-21,31.583457946777344,31.74193382263184,30.99616050720215,31.1359920501709,3819825.0,0.022946891090082744,-1.051282051282061,-0.8888960458313694,35.127495720517956,40.5587448792588,0.5132651471206628,1.6194751296181735,3.718774628458597,6.603056326450158,27.680367288398077,0.8669605255126989,-0.25381134125439786,-1.300905513763425,-4.896637314042913,2.2948262865160665,-3.0987714139031723,0.496960386376319,1.9104052197761874,93.65674974748984,56.55665081432326,1.7978659001397455,12,0.6199226379394531,0.64788818359375,4.467641830444336,6.078042984008789,1.9390068054199219,4,0.03482879343876277,2.1851896758157343,30.87497329711914,1.8181799581492606,31.09870529174805,4.210566273428604,30.30632209777832,0.03482879343876277
2455,2007-12-24,32.058887481689446,32.058887481689446,31.462268829345703,31.462268829345703,944953.0,0.01505311849365154,1.0,1.33332764992475,39.793048094375585,37.70621494736394,-0.45909595714290674,1.1834289772030075,3.0857223751978253,6.057063062838225,26.221316775513344,0.5966186523437429,-0.5355713023794593,-0.8119589805603127,-4.4184938247639565,2.794575863643331,-2.615226402662131,0.9913084415415092,1.1782816695290776,100.0,61.451334722520144,1.8032674221018212,12,-0.14449501037596946,0.17245864868164773,3.7731409072876048,5.392864227294929,2.7313880920410227,0,0.02791500997436347,-1.051282051282061,31.583457946777344,2.1851896758157343,30.87497329711914,1.8181799581492606,31.09870529174805,0.02791500997436347
2456,2007-12-26,31.75125503540039,31.89108848571777,31.294469833374023,31.89108848571777,1827904.0,-0.009595855329189495,7.533275135378829,-0.23437659846547,38.63014568902857,35.622519308634686,-0.5187583547328742,1.4772271158434407,3.2643697041652047,6.317823857418759,24.71966833271459,0.7644176483154226,-0.82618732848821,-1.0627263069152804,-4.70378436493575,2.578331751105189,-2.8832553359255115,0.7578027220949544,1.244621741403222,86.13439887760251,42.88558786019724,1.820529029010234,12,-0.6199226379394496,0.4800910949707031,3.5843677520751953,5.434814453125,1.4169692993164134,2,-0.0032295692590084135,1.0,32.058887481689446,-1.051282051282061,31.583457946777344,2.1851896758157343,30.87497329711914,-0.0032295692590084135
2457,2007-12-27,31.44362449645996,31.74193382263184,31.09870529174805,31.462268829345703,3158819.0,-0.00968876784862338,1.2258031515551249,0.1333324239902916,33.988774000464005,34.63714463157177,-0.556037549995434,1.6522454573607774,3.3929039959789407,6.56455902801342,24.862487141624477,0.6525497436523402,-1.2933295763623356,-1.232388877868651,-4.860931855327209,2.3961540995899107,-3.0466603665979335,0.5818826108606281,1.325437448393636,58.49053933023839,16.158428277820803,1.8142714887292803,12,-0.8063659667968786,0.7877216339111328,3.4119081497192383,5.490747451782227,1.9296855926513672,3,0.03231545996591545,7.533275135378829,31.75125503540039,1.0,32.058887481689446,-1.051282051282061,31.583457946777344,0.03231545996591545
2458,2007-12-28,31.807188034057614,31.928375244140625,31.415658950805664,31.900409698486328,2582772.0,0.011562392803621702,5.875049553063338,5.000000000000191,36.7795182096404,34.78962997037548,-0.9786774131213036,1.1369947207004394,2.867004808547666,6.138023642466127,25.316529274691646,0.5127162933349609,-1.6612834913778372,-0.7355185508728077,-4.280987365126638,2.8099502633810225,-2.5082529579997193,1.0372158562541074,0.7486679687629696,76.31569973527186,33.10539561827719,1.7727344071269144,12,-1.1559467315673828,0.4241580963134801,2.356174468994144,4.6191263198852575,0.7178058624267543,4,0.020808968413349227,1.2258031515551249,31.44362449645996,7.533275135378829,31.75125503540039,1.0,32.058887481689446,0.020808968413349227
2459,2007-12-31,31.863121032714844,32.06821060180664,31.490234375,31.648712158203125,2214188.0,0.001758501839186133,-1.175441871150229,-2.2999897698208844,34.440232013697155,34.39234261013513,-0.7168784723974113,0.8825560203914193,2.653552309352243,5.998561356030933,26.297714194542586,0.5779762268066406,-1.9416067925897451,-0.5248377799987765,-3.8921120371271556,2.842436477129599,-2.2084749085629625,1.1587993485654131,0.4923213845947103,78.84595711194169,39.177822731754986,1.6836371285641882,12,-0.9695024490356445,0.36822509765625,2.2140111923217773,4.563193321228027,0.8483161926269602,0,0.0102398905459129,5.875049553063338,31.807188034057614,1.2258031515551249,31.44362449645996,7.533275135378829,31.75125503540039,0.0102398905459129
2460,2008-01-02,30.791074752807614,31.788543701171875,30.483442306518555,31.788543701171875,3481706.0,-0.03364536320238454,1.6168261113161402,-4.652181261787014,34.80345970707717,35.02142480539443,0.4752982727742534,1.750680180941547,3.5953493517660995,6.986248109525565,27.344452675857646,1.379678726196289,-1.9923517645514366,-1.4104410171508839,-4.692530823632705,1.8716487893309335,-3.0514859203917943,0.23060388609002658,1.3759788941215696,19.411824883405824,-23.924939448113054,1.641044903240909,1,0.1631374359130895,1.4402713775634801,3.0087232589721715,5.6352396011352575,1.4822216033935582,2,0.08870719912563607,-1.175441871150229,31.863121032714844,5.875049553063338,31.807188034057614,1.2258031515551249,31.44362449645996,0.08870719912563607
2461,2008-01-03,30.800395965576172,31.126670837402344,30.558019638061523,30.82836151123047,4383322.0,0.00030272450193402634,-1.2181822240078568,0.028036507502471403,36.65659650521032,35.43968346039177,0.6072953370315446,1.563058963609322,3.4330664615940734,6.906947646350147,28.212160800677367,0.5686511993408203,-1.7635839865734226,-1.2370498657226534,-4.450732715330403,1.9766329838850965,-2.8438912905265283,0.3697915590812215,1.2678146362304688,20.0,-25.259598923467834,1.6068414248038754,1,0.4754304885864258,1.4309501647949219,2.9434690475463867,5.625918388366699,2.078838348388672,3,0.12953988035132902,1.6168261113161402,30.791074752807614,-1.175441871150229,31.863121032714844,5.875049553063338,31.807188034057614,0.12953988035132902
2462,2008-01-04,29.513938903808594,30.61395263671875,29.35546112060547,30.530052185058594,4390724.0,-0.041767549456356856,1.1259843534521645,36.33447005865503,38.5593204726261,36.53095449029303,1.838668276337458,2.6250809746563206,4.546355703952713,8.11493660219297,29.54420122464875,1.4449348449707031,-1.6531362753253198,-2.2955802917480455,-5.547934715275417,0.9567741317793228,-3.921757503511728,-0.6694030799843596,2.3831168365478526,5.841961607636286,-42.775053036973866,1.6261772117636843,1,1.197896957397461,2.7174072265625,4.220603942871094,6.912375450134277,3.7847938537597656,4,0.12381557889708339,-1.2181822240078568,30.800395965576172,1.6168261113161402,30.791074752807614,-1.175441871150229,31.863121032714844,0.12381557889708339
2463,2008-01-07,29.95207977294922,30.19445610046387,29.364784240722656,29.79360389709473,3235840.0,0.014845218409125449,1.579711004427136,-0.155962803339737,54.221641581550024,38.65252625262992,1.4034338331503022,1.9166381183329229,3.954900099260797,7.612284311019749,30.98915592255499,0.8296718597412145,-1.4366114249428072,-1.6234533309936516,-4.688859890944158,1.441953228956855,-3.1561566109689068,-0.09075005101840006,1.784090397644043,21.993134879508837,-31.135984549087674,1.5327032799752527,1,0.7597560882568359,2.279266357421875,3.635639190673828,6.474234580993652,2.5822372436523366,0,0.11422346435027664,1.1259843534521645,29.513938903808594,-1.2181822240078568,30.800395965576172,1.6168261113161402,30.791074752807614,0.11422346435027664
2464,2008-01-08,29.64444923400879,30.66056251525879,29.50461578369141,30.04530143737793,4533287.0,-0.01027075719857895,-2.397249907508125,-2.5294209683825954,44.52554591909274,39.17835934426516,1.572451004930965,1.9412804816754026,4.117506493008008,7.859360166309983,32.80940207415503,1.1559467315673793,-1.312123534013871,-1.688241863250731,-4.53979722603038,1.1633134995289147,-3.1140195446405556,-0.26246418186090636,1.9404885010070814,11.877447798588312,-43.7013216267135,1.4257776813898235,1,1.0673866271972656,2.5868968963623047,4.034160614013672,6.781865119934082,3.0949535369872976,1,0.09716978176038937,1.579711004427136,29.95207977294922,1.1259843534521645,29.513938903808594,-1.2181822240078568,30.800395965576172,0.09716978176038937
2465,2008-01-09,31.14531517028809,31.22921562194824,29.532583236694336,29.74699211120605,5357024.0,0.050628902714018764,1.1666642309097606,-3.488375634034715,55.34441499314263,41.03550037805561,-0.08005158277210711,0.1507943624343575,2.4815586428826286,6.3054568518011,34.446002506610725,1.6966323852539027,-1.0842052232852737,0.0013977050781299738,-2.2960590106903958,2.298854420846652,-1.1473306528061293,1.1501260629623928,0.29746407528503127,95.52233488431784,34.0041079154024,1.1487283578842618,1,-0.4334793090820348,1.0860309600830043,2.673127174377438,5.280999183654782,1.9762973785400355,2,0.05028435405103093,-2.397249907508125,29.64444923400879,1.579711004427136,29.95207977294922,1.1259843534521645,29.513938903808594,0.05028435405103093
2466,2008-01-10,31.8724422454834,32.198719024658196,30.59530830383301,30.97751617431641,4584134.0,0.02334627443067183,1.072286691523131,0.6399995089507311,54.9700506364163,43.36675333760587,-0.8808066846801381,-0.7630281145909912,1.6292211577825242,5.513799652725254,35.303812770766626,1.6034107208251847,-0.955090771626459,0.8222125053405769,-1.1595625131357465,2.803987523816904,-0.16867500389758305,1.8131000145787404,-2.6568126678466797,88.52454507522063,24.390654806190454,0.9908875092381629,1,-1.095352172851566,0.33093833923339844,1.955322265625,4.553872108459473,1.0254383087158203,3,0.012576824443836898,1.1666642309097606,31.14531517028809,-2.397249907508125,29.64444923400879,1.579711004427136,29.95207977294922,0.012576824443836898
2467,2008-01-11,30.63259696960449,31.788543701171875,30.44615364074707,31.760578155517575,2924861.0,-0.03890022817610117,1.267718793448145,-1.2604182873365082,48.62287866962329,44.68268227760397,0.2591480902107861,0.28357734067738605,2.723261018718947,6.677082225752361,35.56501794606171,1.4262886047363281,-0.9496146155187688,-0.28572425842285654,-1.974756146778244,1.4033076299325309,-1.1302402026005502,0.5587916857548372,-1.357305603027342,44.73683502064209,-17.30354315349299,0.8445159441776934,1,0.14449310302734375,1.5707836151123082,3.232456207275394,5.7937173843383825,2.6661357879638707,4,0.07334139337221735,1.072286691523131,31.8724422454834,1.1666642309097606,31.14531517028809,-2.397249907508125,29.64444923400879,0.07334139337221735
2468,2008-01-14,31.005483627319336,31.14531517028809,30.25971031188965,30.819040298461914,2715681.0,0.012172871209217062,2.800011457847355,-0.1652893959454638,46.58589615986693,46.03220051606727,-0.2675560770954988,-0.13747294590867654,2.162920361470512,6.226046995778049,35.00900631101894,0.885604858398441,-0.8989338773495845,0.11326446533202983,-1.552096451686495,1.7786253823505511,-0.7194159931772326,0.9459449238412923,-1.6717237075805684,55.70936632292294,-2.2354311489269136,0.8326804585092609,1,-0.22839355468750355,1.197896957397461,3.155547618865967,5.420830726623535,2.088163375854492,0,0.07396269504496322,1.267718793448145,30.63259696960449,1.072286691523131,31.8724422454834,1.1666642309097606,31.14531517028809,0.07396269504496322
2469,2008-01-15,29.70970344543457,30.64191818237305,29.58851623535156,30.56734275817871,3803842.0,-0.04179196807441621,1.0925948379078818,-4.6,37.34938447281926,46.31508104559417,0.7718015704871135,1.2503110127993935,3.29169361063785,7.427759012117974,33.620028153338644,1.416967391967777,-0.8058118972785309,-1.2002278327941909,-2.80313453031777,0.40267886472938486,-2.0016811815559805,-0.39877448403240123,-0.31864434359741267,6.643330378738957,-44.08230745556039,0.8014533487617883,1,1.067386627197262,2.4936771392822266,4.451327800750732,6.716610908508301,3.132242202758789,1,0.09507377198680977,2.800011457847355,31.005483627319336,1.267718793448145,30.63259696960449,1.072286691523131,31.8724422454834,0.09507377198680977
2470,2008-01-16,30.63259696960449,31.18260383605957,29.513938903808594,29.513938903808594,5128000.0,0.031063707043219813,-1.9833333049161208,-1.3043456021349897,44.350281234135714,47.16993490436366,-0.1966119539433251,0.3691017165797099,2.2105766030390193,6.408957301526588,31.950726048099433,1.6686649322509766,-0.7524659935055809,-0.2917836189270062,-1.8783218349391113,1.2947545970850989,-1.085052726933057,0.5014854890790446,-1.1853846693109098,41.66665482616484,-4.390817266785831,0.7932691080060522,1,0.14449310302734375,1.5707836151123082,3.451527118682865,5.7937173843383825,2.4890155792236364,2,0.06877659780142364,1.0925948379078818,29.70970344543457,2.800011457847355,31.005483627319336,1.267718793448145,30.63259696960449,0.06877659780142364
2471,2008-01-17,30.157167434692386,31.28514862060547,30.10123443603516,30.669885635375977,3759324.0,-0.015520379659088368,-2.791047510856253,-0.4583332622903006,43.61110847988726,47.73124468294824,0.19889638479457972,0.8777887004718963,2.547545955865143,6.779381828565786,30.153026295095863,1.183914184570309,-0.6989227511863589,-0.7597554206848116,-2.3598704853876917,0.8403596440180685,-1.5598129530362534,0.040302111666630225,-0.6549249999115148,28.27869402321767,-15.536622288148653,0.8000575323514406,1,0.6245841979980398,2.0462131500244105,3.9945416450500453,6.269146919250485,3.8314037322998082,3,0.09829985261565,-1.9833333049161208,30.63259696960449,1.0925948379078818,29.70970344543457,2.800011457847355,31.005483627319336,0.09829985261565
2472,2008-01-18,30.46479797363281,31.60210037231445,29.849536895751953,30.41818618774414,4042950.0,0.010200909604876518,-1.9606354013951706,-0.09091112003927766,43.296086139414555,46.51729407826652,0.045069060136423644,0.5483464227074002,2.1141962702164783,6.374167300787629,28.87545451328655,1.7525634765624964,-0.5663779994984282,-0.4204295158386273,-2.030465747957553,1.189606716280295,-1.2254476318980885,0.38458860022083385,-0.9508590698242152,45.53570613026321,5.590577744104991,0.8050181160594619,1,0.38686943054199574,1.4495944976806676,3.838396549224857,5.961516380310062,3.3839416503906357,4,0.07986537716981523,-2.791047510856253,30.157167434692386,-1.9833333049161208,30.63259696960449,1.0925948379078818,29.70970344543457,0.07986537716981523
2473,2008-01-22,30.76310729980469,31.09870529174805,29.05715370178223,29.05715370178223,4062259.0,0.009791935151845399,-1.3934432827861016,36.59918978640102,44.636362959986926,46.52960708281031,-0.14091644439983142,0.2542628599827381,1.7352195987013737,5.99673089454431,27.854523471957428,2.0415515899658203,-0.4545397602482346,-0.11652688980102255,-1.727490097502045,1.4944363179,-0.9220084936515356,0.6889547140494905,1.435611724853505,67.03298021037504,30.686305056522748,0.8054816038505113,1,-0.1351709365844762,0.28898715972900746,3.0833020210266078,5.66320705413818,1.8178215026855433,1,0.08242423085069062,-1.9606354013951706,30.46479797363281,-2.791047510856253,30.157167434692386,-1.9833333049161208,30.63259696960449,0.08242423085069062
2474,2008-01-23,32.6834716796875,32.813980102539055,29.681737899780273,29.83089256286621,4268649.0,0.062424265571345616,1.0119773024238279,1.6721317157324764,58.52225123402274,46.88269999846366,-1.7711125258650142,-1.6648221138792607,-0.23464208698901245,4.000160494675434,26.678208454153584,3.132242202758782,-0.21621596064409943,1.74883680343628,-0.029700263488834366,3.5273738703613944,0.8595682699737246,2.6381053368988354,-3.62631797790527,96.5260991877276,55.63981922429845,0.8892685334625567,1,-1.7479047775268555,-1.7479047775268555,0.5756416320800781,3.742842674255371,-0.894927978515625,2,0.012549931277381576,-1.3934432827861016,30.76310729980469,-1.9606354013951706,30.46479797363281,-2.791047510856253,30.157167434692386,0.012549931277381576
2475,2008-01-24,32.953811645507805,33.140254974365234,32.44109344482422,32.77669143676758,3172657.0,0.008271458077335092,1.5423738217934402,0.062091251981679446,59.47497520918611,47.383247173215864,-1.9645305431028355,-1.9654485442311938,-0.5361301009269681,3.642505051485095,25.880414776864136,0.6991615295410156,-0.14822274201329932,1.9744305610656667,0.038713182322581474,3.910147939808752,1.006571871694124,2.9422892504372093,-3.8966579437255753,95.43378142224027,49.76136371216693,0.967858689371542,1,-1.855107307434075,-1.855107307434075,-0.7364482879638601,2.600883483886726,-1.0627231597900355,3,-0.0033946299905399657,1.0119773024238279,32.6834716796875,-1.3934432827861016,30.76310729980469,-1.9606354013951706,30.46479797363281,-0.0033946299905399657
2476,2008-01-25,31.648712158203125,33.075000762939446,31.36904716491699,32.18007278442383,3139832.0,-0.03960390079739351,-2.1282080876334906,-3.0000000000001203,59.37756488090911,48.57821230780318,-0.7761221828649063,-0.7045477339528787,0.7181068777092321,4.84198950155411,25.001079949256845,1.7059535980224574,0.006667134471921798,0.6744582176208489,-1.2531772222134165,2.602093657455111,-0.28935950229628205,1.6382759375379798,-2.428234405517575,63.47034480439064,12.232554612651874,0.9638177199171314,1,-0.5500078201293945,-0.5500078201293945,0.5686511993408203,3.1648712158203125,1.3889999389648438,4,0.04653903082256172,1.5423738217934402,32.953811645507805,1.0119773024238279,32.6834716796875,-1.3934432827861016,30.76310729980469,0.04653903082256172
2477,2008-01-28,32.459739685058594,32.515670776367195,31.04277229309082,31.760578155517575,2560460.0,0.025625925086662837,2.6321958561651426,-1.3157947635559644,60.66614571890955,50.14268448103013,-1.4535718756550757,-1.5131260634919883,-0.16125290524986724,3.930032721947292,24.034745816623825,1.4728984832763743,-0.01718001417099657,1.4346799850463867,-0.5958595865837992,3.4652195566765727,0.41941019923129375,2.4499497708614797,-3.082470843505856,83.33337226102793,27.223306759439268,1.0152697858150936,1,-1.3610353469848633,-1.3610353469848633,-0.24237632751464844,2.3165550231933594,0.08389663696289062,0,0.047099314312657015,-2.1282080876334906,31.648712158203125,1.5423738217934402,32.953811645507805,1.0119773024238279,32.6834716796875,0.047099314312657015
2478,2008-01-29,32.46906280517578,32.720760345458984,31.91905403137207,32.720760345458984,3181668.0,0.00028722103774225793,5.3703945075097375,-0.3599991270235303,62.327104261605385,52.91798667978415,-1.3784077700262571,-1.5497787177720568,-0.21706817884881247,3.829378192220261,23.17777760271209,0.8017063140869141,-0.09299345335736575,1.4109093666076653,-0.6935319693325113,3.5153507025478383,0.3586886986375788,2.463130034577752,-2.941274518310543,80.59306475247055,18.10763214252639,1.0522206679700865,1,-1.3703584671020508,-1.3703584671020508,-0.25169944763183594,2.241975784301758,-1.2118816375732422,1,0.04249204318357269,2.6321958561651426,32.459739685058594,-2.1282080876334906,31.648712158203125,1.5423738217934402,32.953811645507805,0.04249204318357269
2479,2008-01-30,32.189395904541016,33.09364700317383,32.02159881591797,32.394485473632805,2605728.0,-0.008613334555199526,-2.965527702717004,0.814825480062414,55.100180435284514,54.11241992435624,-0.7934451159467173,-1.3116645406329823,0.035038754262728844,4.015457885733483,22.3317050712562,1.0720481872558594,-0.01797211347764005,1.1149287223815918,-1.0206156934800532,3.2504731382432333,0.047156514450769293,2.1827009303124143,-2.5171089501757784,54.666654541982474,-3.489474406463515,1.0677722079308214,1,-1.0906915664672852,-1.0906915664672852,0.027967453002929688,2.5216426849365234,-0.9974708557128906,2,0.01216341242036112,5.3703945075097375,32.46906280517578,2.6321958561651426,32.459739685058594,-2.1282080876334906,31.648712158203125,0.01216341242036112
2480,2008-01-31,33.522464752197266,34.23094940185547,30.47411918640137,30.47411918640137,5518575.0,0.041413291868213964,-1.4648322405489673,-14.863484180570778,57.60963590894339,55.66781186091803,-1.8701422947289679,-2.560911819472935,-1.315175789515287,2.6136140583580385,21.16549354684645,3.756830215454098,0.09211650920398995,2.3114280700683594,-0.08163068787123962,4.704486828007958,1.1148986910985599,3.507957449038159,-3.7114590770320284,81.14142484417367,25.718513144341273,1.1965293789698004,1,-1.878413200378418,-1.878413200378418,-1.3051013946533203,1.1652698516845703,-3.1229209899902344,3,-0.05172415166494404,-2.965527702717004,32.189395904541016,5.3703945075097375,32.46906280517578,2.6321958561651426,32.459739685058594,-0.05172415166494404
2481,2008-02-01,34.79027557373047,35.041976928710945,33.55975341796875,33.708908081054695,3014218.0,0.03781973762684321,-1.1486532070317572,0.3547391427039339,69.12520616120861,58.53771408556182,-2.6950455476312385,-3.704411850764167,-2.5457836461005527,1.2905493556894783,19.697693267684834,1.519512176513679,0.4626233538851636,3.3797449111938462,0.5125681659321799,6.246921656455509,1.9461565385630166,4.813333283824679,-4.714073274963816,94.48972868289869,36.157128267973064,1.4335883726308316,2,-2.7407102584838796,-2.7407102584838796,-2.7174062728881836,-0.10254096984863281,-2.9364757537841797,4,-0.08333326023441523,-1.4648322405489673,33.522464752197266,-2.965527702717004,32.189395904541016,5.3703945075097375,32.46906280517578,-0.08333326023441523
2482,2008-02-04,33.168224334716804,34.7156982421875,33.140254974365234,34.7156982421875,2396549.0,-0.04662369619855633,1.0361484096326736,-1.4310342394717004,58.923084501897286,60.12512759021852,-0.7254767715384318,-1.8915335865862701,-0.8865792002214619,2.835445742988348,17.56586889052129,1.6500205993652344,0.6762769860274247,1.5749794006347742,-1.2487200565396748,4.3986788578092195,0.16312967204755324,2.986829129221995,-2.6947600655546076,58.97962021368151,0.3021778106031334,1.4118497285872227,2,-0.8063669204711985,-1.1186590194702148,-1.4868850708007884,1.519510269165032,-2.0974864959716832,0,-0.003934857538099523,-1.1486532070317572,34.79027557373047,-1.4648322405489673,33.522464752197266,-2.965527702717004,32.189395904541016,-0.003934857538099523
2483,2008-02-05,33.37331008911133,34.1563720703125,32.75804901123047,33.736873626708984,4023319.0,0.0061831996891030805,1.325576378931875,0.2349400114874253,66.61032418230619,61.02380236225002,-0.5826384298927394,-1.925909937647024,-1.0766069050902658,2.5616521933602314,15.406801953768046,1.3983230590820312,0.9648808161287867,1.6090036392211928,-1.2105910122116796,4.428598290654069,0.19920631350475304,3.018800964937629,-2.5343648071852307,63.469378125687534,-1.716085226132158,1.4097973257164373,2,-0.6152620315551687,-1.323744773864739,-1.9390077590942383,1.3144245147705078,-2.4330825805664062,1,-0.024860397871068196,1.0361484096326736,33.168224334716804,-1.1486532070317572,34.79027557373047,-1.4648322405489673,33.522464752197266,-0.024860397871068196
2484,2008-02-06,32.52499389648437,33.83009719848633,32.375839233398445,33.662296295166016,2441389.0,-0.02541900070331171,-1.025976717675923,3.1282080876335367,58.63830211076443,60.930838684647604,0.2691361514268422,-0.8966999333084864,-0.23960923376157695,3.3269969605808427,13.821730412683248,1.4542579650878835,1.2398368386888698,0.6166602134704533,-2.0363625071021474,3.2696829340430575,-0.7098511468158506,1.9431715737567572,-1.3498060828154834,44.89795492287038,-22.30153050024343,1.3265113602863021,2,0.23305416107179155,-0.47542858123777876,-1.0837001800537038,2.162740707397468,-1.8551082611083913,2,-0.03897964540491017,1.325576378931875,33.37331008911133,1.0361484096326736,33.168224334716804,-1.1486532070317572,34.79027557373047,-0.03897964540491017
2485,2008-02-07,32.711437225341804,33.10296630859375,32.124141693115234,32.40380477905273,3673507.0,0.005732309418744919,-1.2580653677596494,-0.2704930954561266,61.97553015056101,61.219501492386705,0.04994909110956769,-1.0116661010863268,-0.42251519485426314,3.054251660848557,12.89854865717085,0.9788246154785156,1.506292707428436,0.7247974395752017,-1.925849215380211,3.3754440945306143,-0.6005258879025064,2.0501207670529062,-1.2269062824695531,20.127782578739968,-49.84706463773108,1.3253233274777054,2,0.04661083221435547,-0.6618719100952148,-1.1489548683166575,1.8038368225097585,-3.0856323242187536,3,-0.046452015117712464,-1.025976717675923,32.52499389648437,1.325576378931875,33.37331008911133,1.0361484096326736,33.168224334716804,-0.046452015117712464
2486,2008-02-08,32.27329635620117,32.832626342773445,31.8444766998291,32.599571228027344,2354499.0,-0.01339411858067796,1.4941146452659335,-1.060599672635237,58.37651867214493,60.96509848719064,0.6548711050096045,-0.5712423578372992,-0.0038868962433156184,3.404899347723749,13.036395111106136,0.988149642944343,1.4436775733025549,0.2666138648986802,-2.3864579687961367,2.919685698593497,-1.0599220519487247,1.5931497817460887,-0.5041697344618257,14.935094699095956,-55.7298020924772,1.3265359168474078,2,0.4847517013549876,-0.22373104095458274,-0.6805171966552734,1.6873092651367188,-1.5940876007080078,4,-0.05805891574611677,-1.2580653677596494,32.711437225341804,-1.025976717675923,32.52499389648437,1.325576378931875,33.37331008911133,-0.05805891574611677
2487,2008-02-11,32.879234313964844,32.972457885742195,31.98430824279785,32.198719024658196,2033007.0,0.018775211279192572,1.2795673849050915,-2.085711613333199,59.529805875279145,60.65428755537661,0.12817523199048964,-1.0542920802561326,-0.665073054748774,2.6947531954058803,13.01973454560914,0.988149642944343,1.355497384655159,0.7602199554443345,-1.8375572291775981,3.357997140066267,-0.5386686368666318,2.059108547755301,2.162742614746101,44.75797768994117,-25.27716614049433,1.298888592310966,2,-0.1211862564086843,-0.8296689987182546,-1.125648021697998,0.9695053100585938,-1.901718139648434,0,-0.031187906756789063,1.4941146452659335,32.27329635620117,-1.2580653677596494,32.711437225341804,-1.025976717675923,32.52499389648437,-0.031187906756789063
2488,2008-02-12,33.29873275756836,34.193660736083984,32.92584609985352,33.01906967163086,3425496.0,0.012758765596476929,-4.439977739221663,0.41095782906279527,53.20388056369005,60.443587569643896,-0.18020888495617982,-1.363061996922113,-1.1447993872329931,2.165432117641018,12.46394724579852,1.3144264221191406,1.3793071186827959,1.0650559425354018,-1.528212881191024,3.6583247662618277,-0.23157846932781467,2.3616903543986147,1.6820907974243227,61.9047309744903,-4.58204956347344,1.2966344118632134,2,-0.5406847000121999,-1.2491674423217702,-1.8271417617797852,0.5313625335693359,-1.3051013946533203,1,-0.06690930057441435,1.2795673849050915,32.879234313964844,1.4941146452659335,32.27329635620117,-1.2580653677596494,32.711437225341804,-0.06690930057441435
2489,2008-02-13,32.534317016601555,34.1563720703125,32.42245101928711,33.57839584350586,5915693.0,-0.022956301266241486,-1.7352993389479132,-3.733345154954194,47.92244772113101,59.367233326553624,0.71328923095043,-0.39651264443177325,-0.46636329928750087,2.8230984818308116,11.512767835559846,1.7339210510253906,1.3058612524808275,0.1594095230102468,-2.146873703836576,2.465692749857073,-0.9937320904131681,1.3125511364336582,2.3865762321472275,29.36510320716343,-32.077875157838676,1.153141613423413,2,0.9089097976684641,-0.48475170135496626,-1.0627260208129812,1.29577827453614,1.1093368530273509,2,-0.048997171424966623,-4.439977739221663,33.29873275756836,1.2795673849050915,32.879234313964844,1.4941146452659335,32.27329635620117,-0.048997171424966623
2490,2008-02-14,32.73940277099609,33.6995849609375,31.863121032714844,33.522464752197266,4129732.0,0.00630367480251337,2.229508581625226,0.7500027402365389,56.06217247459301,57.91578513915189,0.43074199411422853,-0.45921311224585537,-0.7426935557396561,2.5027389348600124,11.232986108277679,1.8364639282226562,1.2166898523753034,0.2591549873352008,-1.8998045740999387,2.4181145487703404,-0.820324793382369,1.3386347680527706,2.1227587776336776,38.095187833546426,-22.137462780040266,1.07947978071757,2,0.5406847000122141,-0.6898374557494975,-1.2678117752075124,1.0906925201416087,0.7364501953125071,3,-0.06321181696855815,-1.7352993389479132,32.534317016601555,-4.439977739221663,33.29873275756836,1.2795673849050915,32.879234313964844,-0.06321181696855815
2491,2008-02-15,33.121612548828125,33.36398696899414,32.431774139404304,32.599571228027344,4408745.0,0.011674305133343443,-1.1739138170302297,-0.6666666666666606,53.86289619476694,57.35354199391519,-0.2380983640430614,-0.640801118774327,-1.1790506811455224,2.0054145533013283,11.047495833881014,0.9322128295898366,1.272018991231068,0.4931425094604478,-1.3827715866022459,2.369056605523138,-0.4448145385708955,1.4310995574917946,1.6205873791650447,54.00000327365997,-3.1738055360585236,0.9379570480313456,2,-0.10254383087158203,-1.0720472335815359,-1.6500215530395508,0.7084827423095703,0.26102066040039773,4,-0.10554460905402863,2.229508581625226,32.73940277099609,-1.7352993389479132,32.534317016601555,-4.439977739221663,33.29873275756836,-0.10554460905402863
2492,2008-02-19,32.89788055419922,33.54110717773437,32.711437225341804,33.37331008911133,3068711.0,-0.006754864193253884,1.0459819853719348,-0.9107124588966021,52.441607500929614,55.779240140428904,-0.06341637515792797,-0.23762579059523148,-1.012881662413772,2.133294125950762,11.131360376385837,0.8296699523925639,1.185645017689673,0.14775638580321981,-1.4290902829999936,1.7246030546064297,-0.6406669485983869,0.9361797202048265,1.729156217982819,44.399995416876045,-9.406134759980255,0.7884233344016057,2,0.12118816375732422,-0.8483152389526296,-1.4076452255249023,0.9322147369384766,-0.24237823486327414,1,-0.06744117740505484,-1.1739138170302297,33.121612548828125,2.229508581625226,32.73940277099609,-1.7352993389479132,32.534317016601555,-0.06744117740505484
2493,2008-02-20,33.29873275756836,33.37331008911133,32.28261947631836,32.646183013916016,2813406.0,0.01218474250062207,1.7209295686184942,-1.3725477609904437,56.23037515168548,55.511692700531235,-0.531894235401488,-0.4624872774143185,-1.4858573638962937,1.6421150795943333,10.695993911055481,1.0906906127929688,0.8428033140836959,0.4218273162841797,-0.8630549232754419,1.7067095558438012,-0.2206138034956311,1.0642684360639905,1.2177473850349898,62.60159491118866,8.536487199960476,0.6424411197798114,2,-0.2796640396118164,-1.2491674423217702,-1.808497428894043,0.5313625335693359,-1.174591064453125,2,-0.0697088564946775,1.0459819853719348,32.89788055419922,-1.1739138170302297,33.121612548828125,2.229508581625226,32.73940277099609,-0.0697088564946775
2494,2008-02-21,33.09364700317383,33.80212783813477,33.000423431396484,33.48517608642578,2826171.0,-0.006158965744662348,-1.7741777933246898,-0.5999988308332651,47.242211059221376,53.87465724593795,-0.2655920424436147,-0.23726113070891586,-1.3525578090749377,1.7494058683462583,11.549602942909013,0.8017044067382884,0.7241697334671926,0.19623279571533203,-1.0887434973299577,1.4812090887606217,-0.4462553508073128,0.8387209422379769,1.3166987750339842,63.46166331234152,12.291883539091188,0.6424881465226453,2,-0.07457828521728516,-1.044081687927239,-1.6034116744995117,0.7364482879638672,-1.0627288818359375,3,-0.03323948068199589,1.7209295686184942,33.29873275756836,1.0459819853719348,32.89788055419922,-1.1739138170302297,33.121612548828125,-0.03323948068199589
2495,2008-02-22,32.84194564819336,33.17754364013672,32.114818572998054,33.168224334716804,2736170.0,-0.007605730337195249,5.162202216372805,0.8333447002543124,35.58619755434712,51.34239934396041,0.007340738022136861,0.005934039990890483,-1.1905712790564174,1.8987718844705483,12.411634186512302,1.0627250671386648,0.48142833950038266,-0.04987525939941406,-1.3347917825942375,1.235041263795413,-0.6923335209968258,0.5925830021979976,1.4665111401947328,43.093882681690125,-2.4889679390706902,0.6424582615974127,2,0.1864452362060547,-0.7923803329467702,-1.351710319519043,0.9881496429443359,1.2491722106933594,4,0.02441110615136921,-1.7741777933246898,33.09364700317383,1.7209295686184942,33.29873275756836,1.0459819853719348,32.89788055419922,0.02441110615136921
2496,2008-02-25,33.121612548828125,33.168224334716804,32.375839233398445,32.75804901123047,2639733.0,0.008515539963149132,2.469384687332869,-1.1142730206238358,49.56969806672262,50.23572069856524,-0.1557126748289548,-0.1662529489856297,-1.5206866021181824,1.5088726516474367,13.132758327690064,0.7923851013183594,0.41183831071005983,0.15614662170410298,-0.9901345780699486,1.302427821478151,-0.41699397818292283,0.7292872215911288,1.089030809333039,59.66860946197038,15.128489698289812,0.5731405998870248,2,-0.09322166442871094,-1.0720472335815359,-1.6313772201538086,0.5360240936279297,1.034759521484375,0,0.010695144053093575,5.162202216372805,32.84194564819336,-1.7741777933246898,33.09364700317383,1.7209295686184942,33.29873275756836,0.010695144053093575
2497,2008-02-26,33.988571166992195,34.05382537841797,32.953811645507805,33.00974655151367,2654644.0,0.026175012369521244,-1.01708875590638,2.6923068851908782,55.06134035597303,50.44210511993001,-0.9485093055873435,-0.9621317108797314,-2.4137327851716393,0.5222075348821633,13.348453365056912,1.1000137329101634,0.308041773936786,0.9466636657714886,-0.2599350171265158,2.1532623486694895,0.3433643243224864,1.5499630072204909,0.12817129815111628,96.63465794738958,52.23807924351476,0.6032993414490005,2,-0.9788246154785227,-1.9390058517456055,-2.4960050582885813,-0.6385669708252024,-0.4381408691406392,1,-0.017827697280553112,2.469384687332869,33.121612548828125,5.162202216372805,32.84194564819336,-1.7741777933246898,33.09364700317383,-0.017827697280553112
2498,2008-02-27,33.848739624023445,34.24959182739258,33.48517608642578,33.690261840820305,2930224.0,-0.00411407535438113,-1.6885314084847183,0.16190620944454223,62.326388642211796,52.0425430000501,-0.8073567989050332,-0.7522044668075054,-2.2459530243571315,0.5495328140037401,13.692206042725289,0.7644157409667969,0.2826737685167444,0.7378482818603587,-0.4884498217480697,1.9641463854687906,0.12469923005614447,1.3509973336645729,-1.9856185913086009,81.22272693158574,35.365698906619265,0.6131490518042154,2,-0.7923831939697337,-1.7991743087768555,-2.465709686279304,-0.5173797607421946,-0.25169754028321023,2,-0.0352520453624402,-1.01708875590638,33.988571166992195,2.469384687332869,33.121612548828125,5.162202216372805,32.84194564819336,-0.0352520453624402
2499,2008-02-28,32.580928802490234,33.727550506591804,32.49702835083008,33.727550506591804,2513582.0,-0.0374551854992381,1.1463437354447925,-7.235220489119365,48.988452295348694,51.25657409124518,0.5227320963155222,0.5759734529644049,-0.8943270034898276,1.726687944164155,14.640299180596575,1.3517112731933665,0.16302221837958086,-0.5495391845703139,-1.7253591659789649,0.626280796838337,-1.1374491752746394,0.03837080613401156,-0.6700783538818342,21.834179744039425,-26.150622509562844,0.587909990704325,2,0.6012763977050781,-0.2190713882446289,-1.7409133911132777,0.2097463607788086,0.49407196044921164,3,-0.014020076350312216,-1.6885314084847183,33.848739624023445,-1.01708875590638,33.988571166992195,2.469384687332869,33.121612548828125,-0.014020076350312216
2500,2008-02-29,31.788543701171875,32.599571228027344,31.648712158203125,32.16143035888672,3358988.0,-0.02432051910250621,-1.9142883866668226,0.32520460443143057,46.4383511731089,50.43162464439429,1.303086995168293,1.2983649540799433,-0.05746208932407271,2.412172232820865,14.724826673799221,0.9508590698242188,0.0792995564028729,-1.2552282333374052,-2.558172284392114,0.04771581771730382,-1.9067002588647597,-0.6037562078100507,2.461048126220703,5.376317275467326,-44.85624329030101,0.6514720255273542,2,1.1606082916259766,0.9695043563842844,-0.8529767990112305,0.5453462600708008,0.9974708557128977,4,0.0076245839521449366,1.1463437354447925,32.580928802490234,-1.6885314084847183,33.848739624023445,-1.01708875590638,33.988571166992195,0.0076245839521449366
2501,2008-03-03,31.89108848571777,32.170753479003906,31.42498016357422,31.816509246826172,2083424.0,0.0032258409038761204,1.3529340967832202,-0.20000511508950453,42.159786461465636,49.289200084453846,1.126052590332872,1.0197678603915996,-0.11221629521624976,2.2081915870895052,15.546303118341651,0.7457733154296875,0.11627529818316873,-1.0077240943908699,-2.124301579725209,0.10885339094347302,-1.566012837058043,-0.44943535172369664,2.3064857482910206,16.501678022296975,-33.00138612021716,0.5582887426671713,3,0.9461975097656286,0.8669595718383896,-0.7923841476440394,0.26101970672607777,-0.11186599731444957,0,0.06898570972747509,-1.9142883866668226,31.788543701171875,1.1463437354447925,32.580928802490234,-1.6885314084847183,33.848739624023445,0.06898570972747509
2502,2008-03-04,33.03771209716797,33.23347854614258,31.40633583068848,31.56481170654297,4920322.0,0.03595435796942792,-1.0416688867623374,19.749469323036156,48.143233555032744,48.39062879593688,0.0015086605877669967,-0.1445456624150765,-1.222284910151025,0.9751473130274135,15.775478643785512,1.827142715454098,0.07319423702152505,0.14542512893676474,-0.9660365728159732,1.2568868306895027,-0.4103057219396007,0.7011559798131302,1.0489583740234423,57.37704478142594,9.052639556268531,0.5557308508763681,3,-0.2097482681274414,-0.2796640396118093,-1.9390077590942383,-0.8856039047241211,-1.2025566101074183,1,0.03386009206250162,1.3529340967832202,31.89108848571777,-1.9142883866668226,31.788543701171875,1.1463437354447925,32.580928802490234,0.03386009206250162
2503,2008-03-05,32.543636322021484,33.531787872314446,32.263973236083984,33.03771209716797,3265769.0,-0.01495490286050516,-1.407086183607755,-0.3354441198408752,50.06894441945305,48.70471028040706,0.42153927549698267,0.2995438149290237,-0.6894290029329682,1.3867921571335557,15.6733298199692,1.2678146362304616,0.014060902468322922,-0.3071669578552232,-1.4048827580983172,0.7905488423878673,-0.8560248579767702,0.24169094226632382,1.3822140707397494,48.99592024552457,-1.655380601094862,0.5488579001215458,3,0.28432750701904297,0.21441173553467507,-1.444931983947754,-0.3915281295776367,-1.4262866973876953,2,0.030936738779519857,-1.0416688867623374,33.03771209716797,1.3529340967832202,31.89108848571777,-1.9142883866668226,31.788543701171875,0.030936738779519857
2504,2008-03-06,31.25718116760254,32.48770523071289,31.1359920501709,32.44109344482422,3454459.0,-0.03953016011146959,1.116788408377104,2.396215999197029,40.54697579276683,49.2559078624537,1.5869848320206543,1.56646089404515,0.5988170523462308,2.5839873660902413,15.58477655034024,1.407644271850586,-0.05008920869349964,-1.5302314758300781,-2.834214614455121,-0.22624833720503545,-2.1822230451425995,-0.8782399065175568,2.5174983514343268,5.058407578455966,-45.23215218720472,0.6519915693125217,3,1.4356107711791992,1.5008668899536204,-0.1584768295288086,0.8949270248413086,-0.5593299865722656,3,0.07485834706563099,-1.407086183607755,32.543636322021484,-1.0416688867623374,33.03771209716797,1.3529340967832202,31.89108848571777,0.07485834706563099
2505,2008-03-07,31.191925048828125,31.8724422454834,30.70717430114746,30.940227508544922,3207950.0,-0.002087716049137933,-2.246758216062242,-0.2125981334308559,37.17471289546598,47.878687287869624,1.5573427048033892,1.593754776352462,0.649815854840881,2.5511066395684665,15.422036998253109,1.1652679443359375,-0.19748527037756958,-1.5195119857788058,-3.0063758460594556,-0.032648125498152325,-2.2629439159191307,-0.7760800556384808,2.371659472699463,17.161666028545987,-31.310536633717973,0.7434319301403267,3,1.2864580154418945,1.5661230087280344,-0.09322071075439453,0.9601831436157227,-1.5195102691650355,4,0.06037061550909528,1.116788408377104,31.25718116760254,-1.407086183607755,32.543636322021484,-1.0416688867623374,33.03771209716797,0.06037061550909528
2506,2008-03-10,30.39954376220703,31.676677703857425,30.27835464477539,31.1359920501709,2873370.0,-0.025403410830870277,-1.8571417436529056,-2.9259256452615148,34.562213719585245,45.60100655049321,2.148980560383471,2.3595363132621046,1.4283557609564852,3.257311200601251,15.160550173997642,1.3983230590820348,-0.26533040882645764,-2.218205642700198,-4.023371648771601,-0.4130396366287954,-3.1207886457358995,-1.3156226396644968,2.8783997372825425,3.7249609552709293,-43.39260760735887,0.9025830030357008,3,1.8644294738769531,2.260622024536133,1.2445077896118164,1.7525644302368164,-0.11186599731445668,0,0.07850350693896346,-2.246758216062242,31.191925048828125,1.116788408377104,31.25718116760254,-1.407086183607755,32.543636322021484,0.07850350693896346
2507,2008-03-11,31.85379981994629,31.90973281860352,30.59530830383301,31.14531517028809,2703989.0,0.04783808826589042,2.2045431295047386,-0.9620290538213057,42.09990299566329,43.35361925643225,0.4023760512916539,0.8690763159523769,-0.013211105080067398,1.7027280626820485,14.946628289442373,1.510189056396488,-0.1909799693454204,-0.7126778602600083,-2.544624439901206,1.1192687193811892,-1.6286511500806071,0.20329542956059043,1.0641930169775833,48.424082038486716,3.130259162170468,0.9159732898205994,3,0.1491527557373047,0.6432266235351562,0.19576549530030007,0.2983083724975586,-0.6618747711181641,1,-0.002341238155715075,-1.8571417436529056,30.39954376220703,-2.246758216062242,31.191925048828125,1.116788408377104,31.25718116760254,-0.002341238155715075
2508,2008-03-12,31.07073783874512,32.04024124145508,30.986839294433594,31.99363136291504,2552844.0,-0.02458300063500829,1.0733947020663144,-1.302630232871182,39.597309116717774,42.31015890325104,0.8380698653990741,1.5564649816294853,0.7619819101919241,2.3879288011777113,15.808313699237189,1.0534019470214844,-0.2800393752236232,-1.3843400955200131,-3.2979465772423815,0.5292663862023588,-2.3411433363811973,-0.42753685465882896,1.5304984151209347,35.864982181336146,-6.836167920990448,0.9568032408611852,3,0.8343334197997976,1.1932353973388636,1.134973526000973,1.081370353698727,0.12118721008300426,2,0.024602494227291993,2.2045431295047386,31.85379981994629,-1.8571417436529056,30.39954376220703,-2.246758216062242,31.191925048828125,0.024602494227291993
2509,2008-03-13,30.940227508544922,31.21989250183105,30.25971031188965,30.819040298461914,3570634.0,-0.004200425843684075,1.8219189600518146,-0.13131223365339756,40.097093472977804,41.60557471434759,0.7949714288323477,1.6458082678755375,0.8811413283947473,2.4225466964826126,16.512774322920087,0.9601821899414027,-0.495740729747844,-1.4351459503173842,-3.464167664547219,0.5938757639124539,-2.449656807432305,-0.4206350932024634,1.3822629522302563,38.21990313986659,-4.248505391112815,1.014510857114919,3,0.9555215835571254,1.3144235610961914,1.4635791778564524,1.2118806838989258,-0.5872955322265625,3,0.005724654611539259,1.0733947020663144,31.07073783874512,2.2045431295047386,31.85379981994629,-1.8571417436529056,30.39954376220703,0.005724654611539259
2510,2008-03-14,30.669885635375977,31.2385368347168,30.035978317260746,31.06141662597656,3709872.0,-0.008737552853943398,2.2250056905516074,-3.230794655082836,37.220595840833674,41.0567757564996,0.9945295751233303,1.8479003813792545,1.1713174055504858,2.6157358386516165,16.91696894277708,1.2025585174560547,-0.7769635689530965,-1.6020119667053194,-3.759858828356883,0.5558348949462477,-2.680935397531101,-0.5230885358795376,1.3703556060791016,31.627952124596977,-8.306814919908401,1.0789234308257833,3,1.113997459411621,1.4728994369506836,1.7339210510253977,1.482222557067871,-0.49407386779785156,4,0.0009118242561048095,1.8219189600518146,30.940227508544922,1.0733947020663144,31.07073783874512,2.2045431295047386,31.85379981994629,0.0009118242561048095
2511,2008-03-17,29.62580490112305,30.287677764892575,29.364784240722656,30.09191131591797,4001650.0,-0.0340425375779243,1.1521716890915252,1.1904713189623692,27.671759898104114,38.78216757239642,1.8813295520870916,2.758063016281529,2.223208476235932,3.5658364648271323,17.480325833114794,1.3051013946533203,-0.9205646986784224,-2.4713023185729917,-4.889922941462427,-0.05268169568355674,-3.680612630017709,-1.2619920071282742,2.0937542724609344,9.756114948920438,-22.056122557114264,1.209310311444717,3,1.8224811553955007,2.1813831329345668,2.778001785278324,2.5263032913207972,1.0067920684814382,0,0.0015732864877628927,2.2250056905516074,30.669885635375977,1.8219189600518146,30.940227508544922,1.0733947020663144,31.07073783874512,0.0015732864877628927
2512,2008-03-18,30.679208755493164,30.84700584411621,29.83089256286621,30.13852310180664,3513566.0,0.0355569699417746,1.3191525021603185,-1.1600047468225023,35.16579965924346,37.12626259903979,0.5120351891252781,1.6125980976787488,1.2314893365936257,2.422581966085886,18.039016641888857,1.2212009429931605,-0.9688210792997367,-1.3069648742675781,-3.773979693073251,1.1600499445380947,-2.540472283670418,-0.0734574648647417,0.6164909301757824,49.12897177606205,22.593307485830202,1.2335074094028367,3,0.24703598022460938,1.1279792785644531,1.7245979309082102,1.4728994369506836,1.1839122772216797,1,-0.012762095454319167,1.1521716890915252,29.62580490112305,2.2250056905516074,30.669885635375977,1.8219189600518146,30.940227508544922,-0.012762095454319167
2513,2008-03-19,30.97751617431641,31.98430824279785,30.64191818237305,30.893617630004886,3320477.0,0.00972343912780449,-3.571414652840238,0.15517064996913307,41.746629730629806,37.25955748102457,-0.03552463634454739,1.1926208649456065,0.9854800451900836,2.0443261332175062,17.937395926233755,1.3423900604248011,-0.9918951739183299,-0.8925966262817333,-3.317660754748875,1.5324675021854048,-2.105128690515304,0.31993543795183754,-1.6127319335937536,61.56583914925544,33.01297499291122,1.2125320642335695,3,-0.2750034332275426,0.8296718597412074,1.4262905120849645,1.1745920181274379,1.575443267822262,2,0.006921435317964075,1.3191525021603185,30.679208755493164,1.1521716890915252,29.62580490112305,2.2250056905516074,30.669885635375977,0.006921435317964075
2514,2008-03-20,31.99363136291504,32.096176147460945,30.408864974975586,31.005483627319336,3559156.0,0.032801699880673274,1.8281234015345051,11.777888921726873,51.03189651879716,38.79924455028359,-1.046208421834102,0.09472650164249075,0.04446597441733502,0.9608019291809171,18.314283736952486,1.6873111724853587,-1.1320218543025327,0.1785193443298354,-2.178649577514612,2.535688266174283,-1.0000651165923884,1.3571038052520592,-2.5764566421508803,96.24569494062973,62.08593702785176,1.1785844609222245,3,-1.2631511688232386,-0.18644332885742188,0.41017532348633523,0.1584768295288086,0.48475074768065696,3,-0.02505830941767373,-3.571414652840238,30.97751617431641,1.3191525021603185,30.679208755493164,1.1521716890915252,29.62580490112305,-0.02505830941767373
2515,2008-03-24,33.643653869628906,33.83941650390625,32.06821060180664,32.06821060180664,2826064.0,0.051573467481608404,-1.2485175293527977,1.5943398047383193,57.6298732302885,41.36231782925062,-2.5835696851603096,-1.5727923531825212,-1.5581183840553479,-0.7499518532703959,17.7536439585707,1.845785140991211,-1.2239127205414029,1.7884564399719238,-0.6674368584786095,4.244349738422457,0.5605097907466572,3.0164030891971905,-4.119319091796875,95.62505647920968,56.78487101997051,1.2279466492252669,3,-2.041553497314453,-1.836465835571289,-0.8972578048706055,-1.4915456771850586,-1.1373023986816406,0,-0.09781107325804395,1.8281234015345051,31.99363136291504,-3.571414652840238,30.97751617431641,1.3191525021603185,30.679208755493164,-0.09781107325804395
2516,2008-03-25,33.475852966308594,33.65297317504883,32.59024810791016,33.587718963623054,2411460.0,-0.0049875945095188,7.769284039221183,-0.07100604610732351,52.085179820798274,42.471793032043394,-2.160727289284324,-1.4515116774940182,-1.3672921870772754,-0.6423906882632338,17.162706509918763,1.0627250671386648,-1.1307007597870076,1.6029435157775893,-0.8961362851543342,4.102023316709509,0.35340361531162756,2.852483416243551,-3.6926132849121096,90.93023908687627,52.186194505660694,1.2495399004659602,3,-1.8737525939941406,-1.6686649322509766,-0.8110265731811523,-1.323744773864746,-1.5008659362792969,1,-0.09857974947051418,-1.2485175293527977,33.643653869628906,1.8281234015345051,31.99363136291504,-3.571414652840238,30.97751617431641,-0.09857974947051418
2517,2008-03-26,33.38263320922852,33.49449920654297,32.655502319335945,33.37331008911133,2339588.0,-0.0027846865373046814,6.199986905424367,-0.08334185848258167,54.151307218780104,44.08890393227255,-2.0426418856193216,-1.48199762244899,-1.21168559220623,-0.6123504845732839,17.416507119489598,0.8389968872070241,-0.9975425399839288,1.5400206565856998,-0.863946791434401,3.9439881046058005,0.3380369325756476,2.742004380595752,-3.356022918481454,86.68484379769363,47.20363838185022,1.201983724010051,3,-1.7805328369140696,-1.5754451751709055,-0.8483161926269602,-1.230525016784675,0.08390045166014914,2,-0.08237924858677104,7.769284039221183,33.475852966308594,-1.2485175293527977,33.643653869628906,1.8281234015345051,31.99363136291504,-0.08237924858677104
2518,2008-03-27,32.655502319335945,33.457210540771484,32.655502319335945,33.326698303222656,1890550.0,-0.02178171162637843,-1.3888945723217117,-71.99263502449429,57.32420608636323,46.00302755598204,-1.1924728162175384,-0.8947172228400859,-0.44135199819381654,0.025445901424781425,17.866272754299644,0.8017082214355398,-0.7724782862894131,0.8725516319274966,-1.3759840677724497,3.121087331627443,-0.25171621792247834,1.9968194817774716,-2.4001236557993266,65.48910067124562,20.759153186697176,1.1242678498499739,3,-1.0534019470214915,-0.8483142852783274,-0.1211853027343821,-0.5313596725463938,1.6313781738281108,3,-0.024264862897298567,6.199986905424367,33.38263320922852,7.769284039221183,33.475852966308594,-1.2485175293527977,33.643653869628906,-0.024264862897298567
2519,2008-03-28,32.124141693115234,32.76736831665039,31.928375244140625,32.75804901123047,1930241.0,-0.01627170272943812,1.571445273908138,0.9444444444444544,54.655499690617646,47.94023909484693,-0.5313948676320948,-0.4209130048769154,0.16970088068105582,0.4829743736354146,17.637121779621758,0.8389930725097656,-0.7244141287931427,0.3640303611755371,-1.8595180250509955,2.5875787474020697,-0.7477438319377328,1.4758045542888034,-1.653720759156439,10.243967678574279,-36.40454902406745,1.1117741931132668,3,-0.5220413208007812,-0.3169536590576172,0.4101753234863281,9.5367431640625e-07,1.6034088134765696,4,0.013348769069691402,-1.3888945723217117,32.655502319335945,6.199986905424367,33.38263320922852,7.769284039221183,33.475852966308594,0.013348769069691402
2520,2008-03-31,32.03091812133789,32.60889434814453,31.73261070251465,32.18007278442383,3111298.0,-0.0029019786012625115,-1.350012020521844,0.23529411764705882,58.75874123009671,51.394348131734986,-0.2512247094857045,-0.32527747304247967,0.31342435206342145,0.5018183995882879,16.889176140508606,0.8762836456298828,-0.5785848991774145,0.258688068389894,-1.968152314071645,2.4855284508514366,-0.8547321228408791,1.3721082596206635,-1.358357453182247,15.533912117621467,-35.03454474581065,1.113420191230771,3,-0.19576358795166016,-0.22373008728027344,0.5033988952636719,0.09322452545166016,1.9669761657714773,0,0.01396975221137109,1.571445273908138,32.124141693115234,-1.3888945723217117,32.655502319335945,6.199986905424367,33.38263320922852,0.01396975221137109
2521,2008-04-01,34.09111785888672,34.119083404541016,32.254650115966804,32.27329635620117,2601867.0,0.064319097246744,-1.0100471512851013,-12.187493606138107,61.27819238016598,54.29572510072637,-1.800780133838039,-2.3317560000070117,-1.6559677265640929,-1.6073954541725612,16.021149188687232,2.088165283203125,-0.3660849232306269,2.2088863372802727,-0.2481333717389802,4.665906046299526,0.9803764827706445,3.4373961917898974,-3.2285458405860403,98.82816402506715,46.006104462257994,1.2285098545096258,4,-1.827143669128418,-2.2839298248291016,-1.5521397590637207,-1.966975212097168,-1.165271759033196,1,-0.046486196037902716,-1.350012020521844,32.03091812133789,1.571445273908138,32.124141693115234,-1.3888945723217117,32.655502319335945,-0.046486196037902716
2522,2008-04-02,34.1563720703125,35.32164001464844,33.83009719848633,34.06314849853516,3717918.0,0.001914111813402286,-4.333356067219555,0.051283127435566914,66.76798040779366,57.07587517596681,-1.4761627099877188,-2.4336821023278112,-1.6377011312595755,-1.7158279960223553,16.39350827637459,1.4915428161621094,-0.07528540197530731,2.2182075500488274,-0.39550135565793454,4.831916455755589,0.9113530971954447,3.52506200290221,-3.033279141112594,67.532504112006,12.046420943319141,1.3068544528533819,4,-1.2911195755004883,-1.8131599426269531,-1.617393970489502,-2.032229423522949,-1.0067939758300781,2,-0.06386465857066781,-1.0100471512851013,34.09111785888672,-1.350012020521844,32.03091812133789,1.571445273908138,32.124141693115234,-0.06386465857066781
2523,2008-04-03,33.550430297851555,34.02585983276367,32.70211410522461,34.007217407226555,3428071.0,-0.01774022636870176,4.358513874519217,-4.899909976266843,63.48746417956869,58.45982713827476,-0.5217381771505529,-1.842934720935581,-0.9631745028190224,-1.135145728550647,16.734786655312508,1.4542579650878906,0.4310026778791354,1.561926078796379,-1.1382347658193481,4.262086923412106,0.2118456564885136,2.9120065011042406,-2.0074826601067954,50.64933822611097,-6.730778563811512,1.3500804223078633,4,-0.023304939270012426,-1.2072181701660085,-1.0207743644714284,-1.4262876510620046,-0.11186599731444602,3,-0.0025006128451430243,-4.333356067219555,34.1563720703125,-1.0100471512851013,34.09111785888672,-1.350012020521844,32.03091812133789,-0.0025006128451430243
2524,2008-04-04,33.597042083740234,34.659767150878906,32.90720367431641,33.51314163208008,6368915.0,0.001389305158678189,-1.7050400376825434,-0.18367517370390166,65.4832207845037,59.33242131096534,-0.3542394691489079,-1.797416474008699,-1.001154283906743,-1.2017927342482722,16.470639554561355,1.752563476562493,0.8222591472518808,1.4915448188781752,-1.2770930369132856,4.260182674669636,0.10722589098244839,2.8758637467739057,-1.6762252083051052,51.94806782219128,-8.330569306313556,1.3843189278957295,4,-0.0699167251586914,-1.2538299560546875,-1.044081211090088,-1.5474767684936452,0.7084846496582102,4,0.02053271260322287,4.358513874519217,33.550430297851555,-4.333356067219555,34.1563720703125,-1.0100471512851013,34.09111785888672,0.02053271260322287
2525,2008-04-07,33.075000762939446,33.792808532714844,32.795337677001946,33.783485412597656,2387968.0,-0.015538311959118478,1.7435799237198077,-8.444348458670632,69.3110368064406,61.24640542048114,0.08789910208294316,-1.1879745452124482,-0.4850843493112862,-0.6949878954606064,15.897573173810226,0.9974708557128977,1.1102085449187875,0.8753497123718219,-1.890550278973869,3.6412497037175164,-0.5076002833010236,2.2582997080446674,-0.8141015735829882,26.747745316190162,-38.272528857623826,1.3829499956728473,4,0.45212459564209695,-0.7317886352538991,-0.30296945571898704,-1.0254354476928569,0.6805191040039134,0,0.019729394666667455,-1.7050400376825434,33.597042083740234,4.358513874519217,33.550430297851555,-4.333356067219555,34.1563720703125,0.019729394666667455
2526,2008-04-08,32.78601455688477,33.17754364013672,32.59024810791016,32.90720367431641,1439045.0,-0.008737300057101827,-1.2908925874396147,0.17105397765513355,62.899523035308874,62.21842940009545,0.3003233283338105,-0.7494579946281306,-0.16347699717456265,-0.42500834054560244,14.979316852405574,0.5872955322265554,1.2217224855844862,0.46703996658325764,-2.175014134195095,3.109094067361614,-0.8539870838059187,1.788067016972434,-0.2190412849991148,7.167277917594269,-57.39025460664745,1.3210270503891774,4,0.7411108016967702,-0.44280242919922586,0.06758546829222922,-0.7364492416381836,0.7737388610839773,1,0.036963313370155015,1.7435799237198077,33.075000762939446,-1.7050400376825434,33.597042083740234,4.358513874519217,33.550430297851555,0.036963313370155015
2527,2008-04-09,31.77922248840332,32.972457885742195,31.61142349243164,32.78601455688477,2510471.0,-0.030707973570091474,-1.0277778172461278,8.307611193301705,54.51680769344013,61.90649624532621,1.1798239287209782,0.265049692336504,0.8387639415366976,0.5439287372633501,13.999568990187635,1.361034393310554,1.0894530687503803,-0.5360232353210463,-3.181050488785182,2.1090040181430894,-1.8585368620531142,0.7864903914110215,3.542417526245117,5.504595766513788,-56.9763174308201,1.3225136267320676,4,1.6873092651367188,0.5639896392822266,1.018444538116455,0.2703428268432688,1.6966304779052734,2,0.03608092085539916,-1.2908925874396147,32.78601455688477,1.7435799237198077,33.075000762939446,-1.7050400376825434,33.597042083740234,0.03608092085539916
2528,2008-04-10,31.83515548706055,32.40380477905273,31.397014617919922,31.72328948974609,2442140.0,0.0017600493113902882,-1.6341429334238062,-0.11111132160902704,48.998828047900886,61.27797717391324,1.1122525091535032,0.28387572460034605,0.7785353669928732,0.4615430276643515,13.15023201464301,1.0067901611328054,1.0425529661178885,-0.5183111190795877,-3.109156281223033,2.0725340430638575,-1.8137337001513067,0.7771114619921349,3.4122801971435486,13.428565749768323,-42.931459104228736,1.295422581071722,4,1.5241718292236293,0.5080566406249964,0.9578504562377894,0.2144098281860387,1.5567970275878942,3,0.04128839917103977,-1.0277778172461278,31.77922248840332,-1.2908925874396147,32.78601455688477,1.7435799237198077,33.075000762939446,0.04128839917103977
2529,2008-04-11,31.11734962463379,31.797866821289066,30.97751617431641,31.536846160888672,1928417.0,-0.022547584626012473,-1.3466634657617074,-3.749991474850572,31.909230299800342,58.29469818165809,1.8687446419238611,1.0705174910846722,1.4926320007048304,1.1599149024350623,11.897779878901412,0.8576393127441406,0.9510483971602035,-1.2449730873107896,-3.816617879032769,1.32667170441119,-2.5307954831717794,0.04084930855020019,3.976069216918944,4.966924657051527,-44.50851364590896,1.2858223958609893,4,2.032228469848633,1.2258625030517578,1.6756563186645508,0.9322156906128001,2.2373180389404297,4,0.07459551356088978,-1.6341429334238062,31.83515548706055,-1.0277778172461278,31.77922248840332,-1.2908925874396147,32.78601455688477,0.07459551356088978
2530,2008-04-14,30.697851181030273,31.1359920501709,30.58598518371582,31.04277229309082,2473570.0,-0.01348117524994552,1.07018299555613,0.8222263648226538,30.798990375982967,54.90812018119332,2.323614513116425,1.5728598060969787,1.860494762436403,1.5551099866741538,10.537516566061775,0.5500068664550781,0.8598985692038674,-1.665869808197023,-4.233667494757448,0.9019278783634057,-2.9497686514772354,-0.3819709649168104,4.148613500488281,4.316553116418873,-38.26627877079766,1.2838988432802139,4,2.2559614181518555,1.6453609466552734,2.027568817138672,1.3517141342163157,2.1813831329345703,0,0.11752208749378301,-1.3466634657617074,31.11734962463379,-1.6341429334238062,31.83515548706055,-1.0277778172461278,31.77922248840332,0.11752208749378301
2531,2008-04-15,29.67241477966309,31.04277229309082,29.560548782348636,30.837684631347656,5773773.0,-0.033404175273377135,-1.1342282800791559,3.378366272575444,27.283123073520258,50.520913810718504,2.9685131090437444,2.742580680611024,2.7804436202198026,2.569830257891308,8.943411966938724,1.482223510742184,0.8062937351019386,-2.6936367034912045,-5.2510352394153905,-0.13623816756701856,-3.972335971453301,-1.4149374355291116,4.833211542031247,3.2786921903396777,-32.33236486407729,1.2786992679620937,4,2.43774318695068,2.6707973480224574,2.9458007812499964,2.3771505355834996,2.134773254394524,1,0.13760609365971632,1.07018299555613,30.697851181030273,-1.3466634657617074,31.11734962463379,-1.6341429334238062,31.83515548706055,0.13760609365971632
2532,2008-04-16,30.287677764892575,30.511409759521484,29.56987190246582,30.04530143737793,6736641.0,0.020735184170153076,1.7297269648164788,-0.20800017023031594,35.30095448562774,47.38907940028061,1.952043092240796,2.2097776552248725,2.1169591362776323,1.9562509491115954,7.856631189823923,0.9415378570556641,0.7265056352641395,-2.05879716873169,-4.675862565775393,0.5582682283120164,-3.3673298672535417,-0.7502644702098387,3.7234408028671915,25.573813381096457,-5.999365856364939,1.308532698521853,4,1.822480201721195,2.0555343627929723,2.1743917465209996,1.7618875503540146,1.2212009429931712,2,0.10803322983279173,-1.1342282800791559,29.67241477966309,1.07018299555613,30.697851181030273,-1.3466634657617074,31.11734962463379,0.10803322983279173
2533,2008-04-17,31.191925048828125,31.620744705200195,29.93343544006348,30.76310729980469,4827318.0,0.02985528606566512,1.6231878471223447,1.7692228998622974,44.469024045005575,45.05416865144749,0.7577438962045484,1.393882000184469,1.1673920248606606,1.0464593213721542,7.461645459395871,1.6873092651367152,0.4621657672783215,-1.1652703285217285,-3.7603887187808596,1.4298480617374025,-2.462829523651294,0.132288866607837,2.3741365403905306,72.91660095191881,37.0490174672585,1.2975591951295655,4,0.4847536087036133,1.1512870788574219,1.0580644607543945,0.8576402664184641,0.1305103302001953,3,0.07322176857969454,1.7297269648164788,30.287677764892575,-1.1342282800791559,29.67241477966309,1.07018299555613,30.697851181030273,0.07322176857969454
2534,2008-04-18,31.191925048828125,31.807188034057614,31.024126052856445,31.797866821289066,3050690.0,0.0,1.5074665151987272,-1.4130519873323333,44.96645094019301,42.34921466630886,0.425439407757338,1.402655493238278,1.1484857511965174,1.03252317888645,6.833939551280639,0.7830619812011683,0.11325981883967984,-1.1251850128173828,-3.768272399216663,1.5179023735818937,-2.4467287060170193,0.19635868038225723,1.9735852597035262,72.61407300876323,32.762706939888474,1.3215436931996387,4,0.17712116241455078,1.1512870788574219,0.8925971984863281,0.8576402664184641,0.17712211608886363,4,0.07053195538192591,1.6231878471223447,31.191925048828125,1.7297269648164788,30.287677764892575,-1.1342282800791559,29.67241477966309,0.07053195538192591
2535,2008-04-21,30.35293197631836,30.77242851257324,30.26903343200684,30.76310729980469,2739818.0,-0.02689776508491859,1.3478276340604263,0.6769220115333302,23.72213781234268,37.99617186375706,0.9361466015214219,2.089610874195216,1.9524230255054675,1.8589604503091692,7.272754556175326,0.9228916168212855,-0.20989111761198131,-1.7996419906616197,-4.50402095332678,0.9047369720035405,-3.1518314719941998,-0.44745250932903957,2.4520821795949885,35.269712009481346,2.759605785521231,1.3521894813325805,4,0.9135713577270579,1.9902801513671875,1.7222681045532227,1.6966333389282298,1.472900390625,0,0.09889442277266136,1.5074665151987272,31.191925048828125,1.6231878471223447,31.191925048828125,1.7297269648164788,30.287677764892575,0.09889442277266136
2536,2008-04-22,30.175811767578125,30.77242851257324,29.681737899780273,30.390220642089844,2751188.0,-0.0058353574830406485,1.2285720966667146,0.52272494768658,22.451613175747084,34.43337247290228,0.7868139515708918,2.1152752399578603,2.105831259895524,2.0134365385361974,7.8689985950909715,1.0906906127929652,-0.5905703537480278,-1.8117601394653313,-4.578172193956291,0.9546519150256287,-3.194966166710813,-0.4285541122198495,2.3047558509787507,27.083336885484925,-0.9555000718260374,1.38320602724548,4,0.8063650131225586,2.167400360107422,1.787522315979004,1.8737535476684641,0.9974708557128906,1,0.08958905785896243,1.3478276340604263,30.35293197631836,1.5074665151987272,31.191925048828125,1.6231878471223447,31.191925048828125,0.08958905785896243
2537,2008-04-23,30.63259696960449,31.14531517028809,30.19445610046387,30.222421646118164,2264820.0,0.015137461936223673,-3.0800085115438436,-1.9130519873322966,29.38076728882605,32.25358794411619,0.16793543252189735,1.5198227359682086,1.610618897857595,1.515445869912103,8.386150793075132,0.9695034027099645,-0.9844510062389737,-1.2174731254577686,-3.9652395079516545,1.5302932570361172,-2.591356316704715,0.15641006578917427,1.55596876533156,44.73683265909742,18.750148265906645,1.3738831912469431,4,0.051271438598636365,1.8084974288940465,0.9951400756835973,1.4169683456421005,0.04661178588867543,2,0.03834448204370733,1.2285720966667146,30.175811767578125,1.3478276340604263,30.35293197631836,1.5074665151987272,31.191925048828125,0.03834448204370733
2538,2008-04-24,31.863121032714844,32.32922744750977,30.958871841430664,30.97751617431641,3821113.0,0.04017041272509014,-1.9696938383258191,2.159088584050231,39.503380583135005,33.097382420042265,-1.1825637567807377,0.23915322719311405,0.34165042933696554,0.24613689312584341,8.607696166861057,1.696630477905284,-1.2695767600677925,0.05267000198364258,-2.668924008287483,2.7742640122547684,-1.3081270031519168,1.4134670071192055,-2.3025722503662074,82.39440018961872,57.2258554551279,1.3607970051355627,4,-0.9182329177856374,0.5779733657836914,-0.49640464782714844,0.1864442825317454,-1.8551082611083984,3,-0.011117627945654962,-3.0800085115438436,30.63259696960449,1.2285720966667146,30.175811767578125,1.3478276340604263,30.35293197631836,-0.011117627945654962
2539,2008-04-25,32.55295944213867,32.74872589111328,31.89108848571777,31.956342697143555,2501782.0,0.021650057717683913,-1.3589814885250757,0.673682782267099,46.90264925903498,34.886677851492486,-1.840939810200073,-0.43944247871750974,-0.3547658689234794,-0.48660892311661286,8.811033656218727,0.8856048583984375,-1.3962123264550037,0.7210675239563002,-2.017634587812495,3.4597696357250953,-0.6482835319280937,2.090418579840698,-2.9370370864868143,93.61698025790042,65.81240770342482,1.369351055884397,4,-1.3983221054077148,-0.11186504364013672,-1.2981090545654297,-0.5033941268920827,-2.582235336303711,4,-0.037800681848836226,-1.9696938383258191,31.863121032714844,-3.0800085115438436,30.63259696960449,1.2285720966667146,30.175811767578125,-0.037800681848836226
2540,2008-04-28,32.478382110595696,32.813980102539055,31.93769836425781,32.36651611328125,1936891.0,-0.002290953966122,1.2380903665814467,0.18750059942645683,48.12711919514701,37.202677420562125,-1.6620115080535207,-0.3474367053318659,-0.2943801815124516,-0.44881240598657257,8.887210090521652,0.8762817382812464,-1.476001417574082,0.6241169929504338,-2.1287055168247164,3.3769395027255875,-0.7522942619371449,2.000528247838009,-2.73714761352538,89.2856947126319,56.43875763718949,1.3764112548875762,4,-1.2864561080932582,-0.03728771209716086,-1.209547996520989,-0.4288167953491069,-3.4585189819335866,0,-0.03415610241609912,-1.3589814885250757,32.55295944213867,-1.9696938383258191,31.863121032714844,-3.0800085115438436,30.63259696960449,-0.03415610241609912
2541,2008-04-29,32.506351470947266,32.655502319335945,32.13346481323242,32.49702835083008,1754316.0,0.0008611685229986676,2.3939882443390674,0.08334185848252874,55.025779821472575,39.39432468010044,-1.3921068369687823,-0.5272528034787207,-0.3488304292051225,-0.5067774859585441,8.794738459352791,0.5220375061035227,-1.354325908081499,0.7313246726989746,-1.83533537737177,3.2979847227697157,-0.5520053523363941,2.014654697734347,-2.5807522375488254,88.25631559977741,49.80472408510853,1.283330025035371,4,-1.2584924697876012,-0.06525707244873047,-0.8017072677612305,-0.4567861557006765,-3.4305553436279297,1,-0.020934958037727602,1.2380903665814467,32.478382110595696,-1.3589814885250757,32.55295944213867,-1.9696938383258191,31.863121032714844,-0.020934958037727602
2542,2008-04-30,31.974987030029297,33.04703521728516,31.965665817260746,32.310585021972656,2746683.0,-0.0163464805145197,-5.105285262001822,-35.996317512274956,50.90688720664586,40.10964280917158,-0.6662953540551619,-0.1767537691262575,0.1565452990013867,-0.008654281787222828,8.020118006557265,1.0813694000244176,-1.189526327336793,0.3090294837951646,-2.0044568288735363,2.622515796463862,-0.8477136725391858,1.465772640129515,-1.8760849444824181,48.66071306239759,6.752901782131445,1.156743156334349,4,-0.6106004714965785,0.4661073684692383,-0.2703428268432617,0.07457828521729226,-4.073781967163086,2,-0.02507286104558415,2.3939882443390674,32.506351470947266,1.2380903665814467,32.478382110595696,-1.3589814885250757,32.55295944213867,-0.02507286104558415
2543,2008-05-01,33.46653366088867,33.550430297851555,31.863121032714844,31.881765365600586,2336906.0,0.04664729431973158,-1.080456242466993,-4.722222222222222,63.846155056827,42.2073877110198,-2.0129395661399236,-1.7654221030672446,-1.3571166150658485,-1.5340372551799248,8.232436442802868,1.6873092651367116,-0.8339490609852476,1.8047709465026855,-0.49458936388077035,4.104131256886145,0.655090791310954,2.9544511016944135,-3.1317809248027295,95.02778543943538,46.445896567573634,1.149680155191729,5,-1.8504495620727575,-1.0254392623901367,-1.7618894577026367,-1.4169683456420827,-5.919569015502926,3,-0.08328693176410351,-5.105285262001822,31.974987030029297,2.3939882443390674,32.506351470947266,1.2380903665814467,32.478382110595696,-0.08328693176410351
2544,2008-05-02,34.286880493164055,34.34281539916992,33.46653366088867,33.569076538085945,5152243.0,0.02451245296533644,1.1123525246673471,0.45293937114486843,70.19937176093076,47.37152481641848,-2.6240445417234355,-2.668240189683406,-2.1838906595484104,-2.3817097581041295,8.246080300243076,0.87628173828125,-0.5599677898877999,2.590625858306879,0.1525218499453871,5.028729866668371,1.371573854126133,3.809677862487625,-3.6305600009015535,97.74428224854864,41.7635783025845,1.2190520041807456,5,-2.2746038436889577,-1.8457860946655202,-2.5822362899780202,-2.2373151779174663,-6.544151306152337,4,-0.12479606368420448,-1.080456242466993,33.46653366088867,-5.105285262001822,31.974987030029297,2.3939882443390674,32.506351470947266,-0.12479606368420448
2545,2008-05-05,33.727550506591804,34.23094940185547,33.29873275756836,34.23094940185547,2142745.0,-0.016313236390337882,2.7036896705894833,-0.7013041537349642,74.08636910214722,53.10871991935182,-1.7161565132779586,-2.16870693633593,-1.6295055352657428,-1.8599335284094423,8.292645483643527,0.988147735595696,-0.43665367090693863,1.9986683845520083,-0.5328008773369959,4.530137646441016,0.7329337536075045,3.2644030154965122,-2.6288506255004123,75.18787392102324,12.022675725793547,1.2657346309445037,5,-1.4589147567749094,-1.2864561080932688,-2.022906303405769,-1.6779851913452148,-7.2899227142334055,0,-0.11138746645780273,1.1123525246673471,34.286880493164055,-1.080456242466993,33.46653366088867,-5.105285262001822,31.974987030029297,-0.11138746645780273
2546,2008-05-06,33.99789428710937,34.01654052734375,33.261444091796875,33.51314163208008,1924341.0,0.008015517772769432,1.8928396577299398,-0.9629593143532652,72.97920648683899,57.952990941353264,-1.5503591094866565,-2.470255893952782,-1.9107705915487543,-2.147885412852162,8.49424519970297,0.755096435546875,-0.2984958950533283,2.208418178558343,-0.4825825572227558,4.899418914339439,0.8629178106677955,3.553918546448891,-2.509900543848552,86.09017640534279,17.419340160648176,1.3455003678905482,5,-1.347050666809075,-1.5567998886108327,-2.176723003387444,-1.9483289718627788,-6.795850753784173,1,-0.14642174942977948,2.7036896705894833,33.727550506591804,1.1123525246673471,34.286880493164055,-1.080456242466993,33.46653366088867,-0.14642174942977948
2547,2008-05-07,32.92584609985352,34.21230316162109,32.82330322265625,34.02585983276367,2369946.0,-0.03153278194827269,-1.1285732658334295,-2.2692268345465463,60.52036015818379,60.288210894136455,-0.13276593387564617,-1.37858166865405,-0.8902750902345531,-1.0922667442892156,9.240324832389726,1.3889999389648366,0.07813773984329231,1.0790388107299869,-1.6594797244203292,3.8175573458802994,-0.2902204568451694,2.448298078305143,-1.0952737578836143,42.85709890360116,-24.23252322070052,1.3692592675751563,5,0.17712211608886008,-0.4847517013549876,-0.8902649879455637,-0.8762807846069336,-5.294982910156257,2,-0.11693093507326191,1.8928396577299398,33.99789428710937,2.7036896705894833,33.727550506591804,1.1123525246673471,34.286880493164055,-0.11693093507326191
2548,2008-05-08,33.14957809448242,33.23347854614258,32.459739685058594,32.916526794433594,1988811.0,0.0067950264345642,2.8604695425433713,-0.21186217324058093,61.56387580821873,61.91723606626798,-0.17301807579378448,-1.5797879368389474,-1.159515011937934,-1.3034594542103655,9.750443058171076,0.7737388610839844,0.5203779893578755,1.2370496749877944,-1.562696124083331,4.03679547405892,-0.16282322454776477,2.636922574523357,-1.0175365856485143,36.633599183205476,-28.527977116880166,1.3998728995355623,5,-0.04660987854003906,-1.0394201278686523,-0.5453457832336426,-0.9601812362670898,-5.369560241699219,3,-0.1583239767534108,-1.1285732658334295,32.92584609985352,1.8928396577299398,33.99789428710937,2.7036896705894833,33.727550506591804,-0.1583239767534108
2549,2008-05-09,33.43856430053711,33.718231201171875,32.78601455688477,32.92584609985352,1824686.0,0.008717643561888533,-1.3529496721516914,2.200022915882313,69.49350810847817,64.29127927886034,-0.3611489670581989,-1.7770694627154455,-1.450717789744985,-1.5434169674036227,10.121661088427514,0.9322166442871023,0.9027656210161226,1.4099751472473159,-1.442920441008674,4.262870735503306,-0.016472646880679065,2.836422941375311,-1.0412299248628827,55.26305587622116,-13.114548395156902,1.426447794127994,5,-0.33559608459472656,-1.3284063339233398,-0.5033955574035645,-1.2491674423217773,-6.264486312866211,4,-0.17619176475997,2.8604695425433713,33.14957809448242,-1.1285732658334295,32.92584609985352,1.8928396577299398,33.99789428710937,-0.17619176475997
2550,2008-05-12,34.305526733398445,34.39874649047852,33.391952514648445,33.391952514648445,2270613.0,0.02592702321395457,-1.2040770309994655,1.7818252161362091,73.99781874285121,66.39928360345797,-1.052339383894271,-2.4874276019925787,-2.2843234676745467,-2.371589546485911,10.414431987099762,1.0067939758300781,1.1670366311935219,2.0965538024902415,-0.8565223074035373,5.049629912384017,0.6200157475433556,3.573091857437131,-1.8457870483398509,95.19239660121308,20.699429026636253,1.4765380549468878,5,-1.174592971801765,-2.3258790969848633,-1.3703579902648997,-2.1161298751831126,-7.81196594238282,0,-0.19130438070194267,-1.3529496721516914,33.43856430053711,2.8604695425433713,33.14957809448242,-1.1285732658334295,32.92584609985352,-0.19130438070194267
2551,2008-05-13,33.75551986694336,34.76231002807617,33.46653366088867,34.76231002807617,1803982.0,-0.016032602289695275,1.5740743547384852,-1.1020343399251737,67.95283369535548,68.29327765775903,-0.34252363275027875,-1.7031625302444553,-1.709969060775876,-1.7850018934197678,10.144334719696635,1.2957763671875,1.3076913395189607,1.3423916816711454,-1.4314417189893618,4.116225082331656,-0.044525018659108184,2.729308382001399,-1.0243192291259788,56.275378765914795,-21.073505020769048,1.3869167003302554,5,-0.44280433654785156,-1.594090461730957,-0.8203511238098145,-1.4123077392578125,-6.795852661132809,1,-0.21679097532582636,-1.2040770309994655,34.305526733398445,-1.3529496721516914,33.43856430053711,2.8604695425433713,33.14957809448242,-0.21679097532582636
2552,2008-05-14,33.55975341796875,34.286880493164055,33.51314163208008,34.01654052734375,2371340.0,-0.005799538853090591,-1.8135412187374031,0.45370637001561054,61.07054992079702,67.98487708708903,0.11363218945204068,-1.3172263900754473,-1.5285926625743613,-1.566073755117209,9.859641060342392,0.7737388610839773,1.4473844837840133,0.9830214500427275,-1.6451300604594934,3.6111729605449483,-0.33105430520838297,2.297097205293838,-0.5035752777099631,47.77329544983889,-27.74199176927859,1.3140757552511098,5,0.05127143859863281,-1.3983240127563477,-0.6245846748352051,-1.2165412902832031,-7.970441818237305,2,-0.1894444755139194,1.5740743547384852,33.75551986694336,-1.2040770309994655,34.305526733398445,-1.3529496721516914,33.43856430053711,-0.1894444755139194
2553,2008-05-15,33.475852966308594,33.50381851196289,32.580928802490234,33.214832305908196,2973240.0,-0.002500031827267102,4.8235343675905975,-0.5714273784072844,56.53896197617305,66.46705377767151,0.22237914765253208,-1.1103762066404173,-1.4444259080839714,-1.4556919870856504,10.158569460955661,0.9788246154785156,1.5295924739547786,0.7849246025085463,-1.7877667488802516,3.3576159538973442,-0.5014210731858526,2.0712702782029453,1.2864570617675781,41.02557376590491,-30.869823436853295,1.286345675694399,5,0.13517189025878906,-1.3144235610961914,-0.5709810256958008,-1.1326408386230469,-8.147560119628903,3,-0.17460316194165248,-1.8135412187374031,33.55975341796875,1.5740743547384852,33.75551986694336,-1.2040770309994655,34.305526733398445,-0.17460316194165248
2554,2008-05-16,33.391952514648445,33.736873626708984,32.935169219970696,33.65297317504883,1842493.0,-0.0025062976511633916,2.739104907795395,-0.9999999999999456,56.46436470605398,64.50905328921671,0.18549034204095705,-0.8993125753891675,-1.3197559538191044,-1.3568417323020796,10.685528072775236,0.8017044067382884,1.6993919195857217,0.5910227775573773,-1.8985951017855598,3.0806406569003144,-0.6537861621140877,1.8358317172288459,1.326729888916006,37.179366111962494,-31.17306161644815,1.244808939671468,5,0.2190723419189382,-1.2305231094360423,-0.5406827926635813,-1.0487403869628977,-8.082305908203136,4,-0.16806248928999845,4.8235343675905975,33.475852966308594,-1.8135412187374031,33.55975341796875,1.5740743547384852,33.75551986694336,-0.16806248928999845
2555,2008-05-19,33.35466766357422,33.83009719848633,33.17754364013672,33.336021423339844,1534946.0,-0.0011165819386532716,-2.8888560516504502,-0.07143587869930776,55.99472720852061,62.62188892495911,0.18362996524889752,-0.6594237882039238,-1.2391905529329463,-1.312263368431502,10.738783827057244,0.6525535583496094,1.6273819693579128,0.4036511421203599,-1.8113621488985814,2.618664433139301,-0.7038555033891143,1.5111577876298306,1.3212596679687465,35.47013479389196,-29.11025529657843,1.107506645509471,5,0.25635719299316406,-1.1932382583618164,-0.6082725524902344,-1.0114555358886719,-7.094160079956055,0,-0.1852990933155957,2.739104907795395,33.391952514648445,4.8235343675905975,33.475852966308594,-1.8135412187374031,33.55975341796875,-0.1852990933155957
2556,2008-05-20,32.879234313964844,33.252120971679695,32.78601455688477,33.252120971679695,1767295.0,-0.014253877580335916,1.4999897698208766,-19.99795417348647,56.44088530076199,62.16861394080113,0.5405371336653673,0.030491019767126204,-0.6995641539941033,-0.8273150695559792,10.27056323408472,0.568653106689446,1.3967526706193993,-0.20695333480834677,-1.9983253472624156,1.5844186776457185,-1.1026393410353776,0.6887326714186841,1.7547930469970652,17.4861640634609,-47.079359011463055,0.8956860062270332,5,0.7317905426025391,-0.7178049087524414,-0.23072195053100586,-0.5360221862792969,-7.970439910888672,1,-0.19421600460558852,-2.8888560516504502,33.35466766357422,2.739104907795395,33.391952514648445,4.8235343675905975,33.475852966308594,-0.19421600460558852
2557,2008-05-21,31.807188034057614,33.186866760253906,31.630067825317386,33.000423431396484,2636944.0,-0.032605573161169965,-1.0120494550259314,3.1999948849104345,37.429367632783546,59.487001921308334,1.6061143605567487,1.2596284224219438,0.37865923337680485,0.2530208430096117,10.038232625042893,1.5567989349365199,1.13751899313894,-1.3377291679382388,-2.8448745769376025,0.1694162410611284,-2.0913018724379207,-0.584156463438557,2.7857773557348615,8.050811089176586,-50.48605087496504,0.7535727044996834,5,1.3890008926391637,0.35890293121338246,0.41949701309204457,0.5360240936279332,-6.926359176635739,2,-0.15240331283157038,1.4999897698208766,32.879234313964844,-2.8888560516504502,33.35466766357422,2.739104907795395,33.391952514648445,-0.15240331283157038
2558,2008-05-22,31.508878707885746,32.217361450195305,31.32243537902832,31.72328948974609,1939251.0,-0.00937867647565871,-2.0476076034464037,0.17968858645873145,27.147263473322553,54.781863628513264,1.840794709676846,1.6127232259204085,0.7050509355194485,0.5521642325740537,10.80875757526864,0.8949260711669851,0.8540539647479335,-1.6183263778686516,-3.1955932178744497,-0.0410595378628571,-2.406959797871547,-0.8296929578657561,2.9655707793277237,7.434947065458861,-44.236343322181426,0.7886334200028979,5,1.5334939956665004,0.7131452560424769,0.7178063392639125,0.8343334197998011,-7.047548294067386,3,-0.18786981165003525,-1.0120494550259314,31.807188034057614,1.4999897698208766,32.879234313964844,-2.8888560516504502,33.35466766357422,-0.18786981165003525
2559,2008-05-23,31.32243537902832,31.52752494812012,31.1080265045166,31.36904716491699,3336997.0,-0.005917168001626338,1.3076793939584455,0.21739478530062312,28.921595012485028,49.77339432513924,1.8947513143258803,1.7942438379864711,0.9221965320630332,0.7374728430304742,11.415184912013896,0.4194984436035192,0.755413424260432,-1.7432435035705538,-3.5005522661464354,0.014065259005327846,-2.621897884858498,-0.8645891222826094,2.9628932616940418,7.876682813076981,-39.13368921353081,0.8786543812879412,5,1.6127328872680664,0.8995885848999023,0.6875100135803223,1.0207767486572266,-7.206024169921875,4,-0.19136898072625474,-2.0476076034464037,31.508878707885746,-1.0120494550259314,31.807188034057614,1.4999897698208766,32.879234313964844,-0.19136898072625474
2560,2008-05-27,31.36904716491699,31.76989936828613,30.88429450988769,31.20124816894531,2314379.0,0.0014881277692690986,-1.2092999464699934,-3.5999263442182956,26.020434615736576,45.11423887184826,1.55088760943136,1.7499848571867425,0.9161769211122568,0.7071033865050786,11.921625696826558,0.8856048583984375,0.6193454750532581,-1.6411649703979556,-3.5407908282600467,0.25846088746413187,-2.590977899329001,-0.6913520414669101,2.662097304908915,20.472473927098083,-20.702516440226145,0.9498129289310441,5,1.2165403366088832,0.852976799011234,0.4870820045471227,0.9741649627685582,-7.802642822265618,1,-0.19316495418606427,1.3076793939584455,31.32243537902832,-2.0476076034464037,31.508878707885746,-1.0120494550259314,31.807188034057614,-0.19316495418606427
2561,2008-05-28,31.82583236694336,32.310585021972656,31.35040283203125,31.35040283203125,3416378.0,0.014561653709942446,-3.039219776781058,2.8333276499005398,38.69733317550364,42.628325900148994,0.8846172333664128,1.3065925012850244,0.5397876930257439,0.26923275965300064,12.271148344299634,0.9601821899414062,0.39074403319503404,-1.1503538131713853,-3.1113670825868525,0.8106594562440819,-2.1308604478791224,-0.16984717846365172,1.8906271068887222,40.89069764937538,-0.06856299503147056,0.9805066347077338,5,0.5313634872436523,0.3961915969848633,-0.020974636077877307,0.5173797607421875,-8.007728576660156,2,-0.17486816115784454,-1.2092999464699934,31.36904716491699,1.3076793939584455,31.32243537902832,-2.0476076034464037,31.508878707885746,-0.17486816115784454
2562,2008-05-29,31.173282623291016,31.28514862060547,30.39954376220703,30.958871841430664,4609557.0,-0.020503776181833078,3.0425400390922586,0.45098330270959874,31.3380507460472,39.828224652357235,1.2997262088042163,1.9984632623438614,1.2328487660646203,0.9576356092875216,12.622502232893687,1.4262886047363281,-0.005345234639847263,-1.7628183364868164,-3.8393740349907404,0.31373736201710756,-2.8010961857387784,-0.7245404872348544,2.259960354146628,40.48781558901966,-0.9765343217073337,1.0382778492519615,5,0.9415378570556641,1.305100440979004,0.4894118309020996,1.1699295043945312,-7.000938415527344,3,-0.20095696356130144,-3.039219776781058,31.82583236694336,-1.2092999464699934,31.36904716491699,1.3076793939584455,31.32243537902832,-0.20095696356130144
2563,2008-05-30,30.679208755493164,31.154638290405273,30.58598518371582,31.024126052856445,4097336.0,-0.015849273038339162,-1.1403506252961362,-1.6086751532296086,24.91528885710794,36.32277178025211,1.5146600730695,2.3958472521070178,1.7529112265605704,1.4780576950234945,12.621820140292709,0.5872974395751953,-0.3376091044756322,-2.117525959014891,-4.407372725556222,0.17232080752643952,-3.2624493422855565,-0.9726025757442258,2.3899903161168083,14.634168250267482,-24.048513499794556,1.144923383270665,5,1.4356117248535156,1.9017181396484375,0.883272647857666,1.6640033721923828,-5.574647903442383,4,-0.18900030780725663,3.0425400390922586,31.173282623291016,-3.039219776781058,31.82583236694336,-1.2092999464699934,31.36904716491699,-0.18900030780725663
2564,2008-06-02,30.008012771606445,30.530052185058594,29.252918243408203,29.58851623535156,5850794.0,-0.021877877921689826,-1.341877143311818,-1.2162235395607173,9.49034245060652,31.15561791826166,1.8499014629008954,2.8775800058914243,2.4100748343763456,2.1768783998250214,12.422185341309907,1.426290512084961,-0.6083702871736207,-2.5747785568237305,-5.06886173198189,-0.08069538166557066,-3.821820144402807,-1.3277369692446506,2.7408276628751764,24.695121570858426,-6.5569302096787325,1.2470415875790797,6,1.2445068359375036,1.9996013641357422,1.6849784851074254,2.3351993560791016,-5.826345443725586,0,-0.18484004255811137,-1.1403506252961362,30.679208755493164,3.0425400390922586,31.173282623291016,-3.039219776781058,31.82583236694336,-0.18484004255811137
2565,2008-06-03,29.97072410583496,30.576663970947266,29.774959564208984,29.96140289306641,5882224.0,-0.0012426236304047267,-3.195122438082311,0.022219999363445424,10.505844939819028,26.051724544823557,1.516135924561187,2.76051898141678,2.379415213942991,2.2178908567447877,12.354593564293639,0.8017044067382812,-0.8504059757421736,-2.4242259025573745,-5.1135371456662995,0.26508534055155053,-3.7688815241118334,-1.079570281002912,2.2886872218963816,23.47560785429213,-4.420679035437033,1.3446556215544618,6,1.2491683959960938,2.0368900299072266,1.8271417617797852,2.372488021850586,-7.53230094909668,1,-0.19533438284825244,-1.341877143311818,30.008012771606445,-1.1403506252961362,30.679208755493164,3.0425400390922586,31.173282623291016,-0.19533438284825244
2566,2008-06-04,29.01986312866211,30.35293197631836,28.92664337158203,29.23427391052246,7062746.0,-0.031726326458282994,-6.116315586621686,-23.002455494176967,9.075638054235469,22.901310147207102,2.080790608383836,3.498696456807167,3.255287423094728,3.155374073384067,12.512276728870036,1.4262886047363281,-1.135246001059599,-3.12618532180786,-6.097508523251001,-0.15486212036471514,-4.6118469225294305,-1.6405237210862893,2.818639167263992,3.9524930936098905,-20.544255936787845,1.485661600721572,6,1.5987510681152344,2.824613571166992,2.796647071838379,3.3233489990234375,-6.8983917236328125,2,-0.18792158880392895,-3.195122438082311,29.97072410583496,-1.341877143311818,30.008012771606445,-1.1403506252961362,30.679208755493164,-0.18792158880392895
2567,2008-06-05,29.075796127319336,29.551227569580078,28.46985626220703,29.23427391052246,7051697.0,0.0019274039442997992,1.729408479725013,0.7391315951002109,10.135145643684567,21.011074832802883,1.78430286123319,3.3092029064984914,3.1264747079705586,3.1060495420974235,13.205628076621313,1.0813713073730469,-1.4421681863906315,-2.8777498245239244,-6.122627185261827,0.3671275362139781,-4.500188504892876,-1.2553111441549731,2.2968087407117146,22.56942495696573,0.1567086835274516,1.622438680368951,6,1.3144245147705078,2.5402870178222656,2.7686805725097656,3.267416000366211,-8.147562026977536,3,-0.18082711524091533,-6.116315586621686,29.01986312866211,-3.195122438082311,29.97072410583496,-1.341877143311818,30.008012771606445,-0.18082711524091533
2568,2008-06-06,27.90120506286621,28.71223258972168,27.826629638671875,28.66562271118164,8386689.0,-0.040397554698407445,1.0652153123881072,4.823500385133834,8.46263440293913,18.737856987297786,2.6745899502774364,4.290410260831372,4.236475771545415,4.274532037928367,14.409193513011074,1.249166488647461,-1.7777440905007396,-3.7899222373962402,-7.449877399039558,-0.12996707575292277,-5.619899818217895,-1.9599446565745815,2.9489050561165158,2.711799751700987,-17.096370363433095,1.8299775808216578,6,2.1674022674560547,3.3932647705078125,4.001535415649414,4.442007064819336,-6.422962188720703,4,-0.13364515427562262,1.729408479725013,29.075796127319336,-6.116315586621686,29.01986312866211,-3.195122438082311,29.97072410583496,-0.13364515427562262
2569,2008-06-09,27.546964645385746,28.33934783935547,27.1740779876709,28.31138038635254,3514746.0,-0.012696240778213741,1.8409067658684026,0.9999975048343788,8.075377904279023,16.743961797135835,2.7233487888123626,4.406562428368563,4.5378081395913235,4.641231895520871,15.40731804393611,1.1652698516845703,-1.9100763703205956,-3.849582672119137,-7.849912703114693,0.15074735887642277,-5.849747687616915,-1.849417656621359,2.6984493775348106,10.95891946735738,-6.584402601688122,2.00016501549778,6,2.1953668594360316,3.4212293624877894,4.481624603271481,4.796247482299801,-4.605144500732425,0,-0.08866326380333445,1.0652153123881072,27.90120506286621,1.729408479725013,29.075796127319336,-6.116315586621686,29.01986312866211,-0.08866326380333445
2570,2008-06-10,27.74272918701172,28.09697151184082,27.24865531921387,27.295265197753906,4456266.0,0.007106573960001139,-2.1379385763774033,-0.5853673142469349,11.360452389848163,13.706530598729671,2.1893268485509054,3.8935442228408768,4.293324834393587,4.444455667807766,15.952138741728866,0.8483161926269496,-1.96455490244373,-3.3256782531738267,-7.3973325607544,0.7459760544067429,-5.361505406964113,-1.2898510993835401,1.8884176288589067,17.888559882637768,0.32404496044612685,2.0358271537902852,6,1.4868841171264648,3.2254648208618164,4.483956336975098,4.600482940673828,-3.1974983215331996,1,-0.12836018529849746,1.8409067658684026,27.546964645385746,1.0652153123881072,27.90120506286621,1.729408479725013,29.075796127319336,-0.12836018529849746
2571,2008-06-11,26.4376277923584,27.630863189697266,26.40966033935547,27.57493019104004,4622966.0,-0.04704300668675121,-1.046873401534527,-2.5416624040920714,10.9756111084927,11.444037305668058,2.961127517913429,4.872092326003706,5.467121041289452,5.748537258686284,16.414637598530287,1.33306884765625,-2.0786038699717615,-4.264885044097902,-8.624827620591212,0.09505753239540837,-6.444856332344557,-2.0849137558512467,2.702105257872283,0.8902388824870103,-17.139186427473884,2.179971288246655,6,2.3445215225219727,4.148357391357422,5.917237281799316,5.905584335327148,-1.8923969268798793,2,-0.15126942050285075,-2.1379385763774033,27.74272918701172,1.8409067658684026,27.546964645385746,1.0652153123881072,27.90120506286621,-0.15126942050285075
2572,2008-06-12,27.202043533325195,27.537641525268555,26.63339233398437,26.63339233398437,5980592.0,0.02891393081748972,-2.180329848358278,-0.5000000000000031,20.685272465923546,10.974035484425347,1.7591436244674235,3.8018754630832845,4.575471801613208,4.982624418370889,16.902130468250547,1.1000137329101562,-2.1856261290922596,-3.182583808898926,-7.592182415447844,1.2270147976499928,-5.387383112173389,-0.9777845056244665,1.3916749747304422,34.41295680705361,14.42197386316828,2.2047993032744597,6,1.2911186218261719,3.383941650390625,5.343925476074219,5.141168594360352,-2.442403793334961,3,-0.18677170787083308,-1.046873401534527,26.4376277923584,-2.1379385763774033,27.74272918701172,1.8409067658684026,27.546964645385746,-0.18677170787083308
2573,2008-06-13,27.630863189697266,27.724084854125977,27.12746620178223,27.257976531982425,3946620.0,0.015764244176976083,1.1333333333333206,0.6557388046434924,25.675676694686985,12.772405955989843,0.9526209778383858,3.0701183073072045,4.041312592334286,4.550022879807898,18.29286018119573,0.5966186523437464,-2.437635947333355,-2.4615146636962884,-6.7823577895342595,1.8593284621416828,-4.621936226615276,-0.301093100777301,0.5260436846183367,63.28500600961539,40.03651507212109,2.1604215629189865,6,0.8622989654541016,2.9551219940185547,5.141168117523193,4.712348937988281,-1.705953598022461,4,-0.24257762210826184,-2.180329848358278,27.202043533325195,-1.046873401534527,26.4376277923584,-2.1379385763774033,27.74272918701172,-0.24257762210826184
2574,2008-06-16,27.780017852783203,28.218158721923828,27.08085632324219,27.341876983642575,2770175.0,0.005398118113861594,-1.368930418821969,1.1749974424552636,26.666660053206954,14.568052079699616,0.5075652083928901,2.612941584975367,3.7848770260952875,4.367252523550761,19.35306436936143,1.137302398681637,-2.6112085973419887,-2.031763267517089,-6.175652377894721,2.1121258428605394,-4.103707822705903,0.04018128767172513,-1.3703575134277344,75.77322305821505,50.018347675474686,2.0719445551888147,6,0.6012783050537109,2.805967330932617,4.826545238494873,4.563194274902344,-1.1652679443359375,0,-0.22684560578877877,1.1333333333333206,27.630863189697266,-2.180329848358278,27.202043533325195,-1.046873401534527,26.4376277923584,-0.22684560578877877
2575,2008-06-17,27.1740779876709,28.059682846069336,27.13678932189941,27.90120506286621,3012072.0,-0.021812076159324567,-1.3023286797803484,-1.6595737271017488,20.332932640550823,15.818862589290209,0.7544171005894356,2.8797523627066397,4.291112540968292,4.931395353140239,20.394990888286195,0.9228935241699254,-2.7379309539131818,-2.3286736488342292,-6.277333084936849,1.6199857872683943,-4.303003366885541,-0.3543439307829175,-0.7282476806640616,42.26808581547269,17.666557152359246,1.9743297180513115,6,0.806365966796875,3.411907196044922,5.432485103607178,5.169134140014648,-2.8805465698242188,1,-0.1557461432523226,-1.368930418821969,27.780017852783203,1.1333333333333206,27.630863189697266,-2.180329848358278,27.202043533325195,-0.1557461432523226
2576,2008-06-18,26.493560791015625,27.071533203125,26.35372734069824,26.978313446044922,3029879.0,-0.025042880827972458,1.1388982034566941,0.6666684154198057,20.26065661360215,16.943919363725495,1.1609820707582585,3.222564481059152,4.87127834489705,5.586572725824084,22.05887180862258,0.8203506469726598,-2.7555404631276588,-2.6899071693420424,-6.519908731313336,1.1400943926292477,-4.604907950327689,-0.7749063883563956,1.7245979309082031,7.500058823589765,-14.468528027896927,1.9150007809856455,6,1.039419174194336,4.064457893371582,6.061729907989502,5.849651336669922,-2.1440963745117188,2,-0.07353975333499962,-1.3023286797803484,27.1740779876709,-1.368930418821969,27.780017852783203,1.1333333333333206,27.630863189697266,-0.07353975333499962
2577,2008-06-19,26.95966720581055,26.978313446044922,26.11135292053223,26.53084945678711,4265431.0,0.01759319626650524,2.719980685501016,-0.8846114499311504,26.27822092404574,18.92342897718179,0.40581094532851836,2.5030037094432487,4.340624589575899,5.08462982108416,24.024775556719426,0.8669605255126918,-2.808619028032261,-1.9814247131347607,-5.724876306295666,1.7620268800261414,-3.8531505097152134,-0.10969891655430786,1.2212028884887651,40.265423833463316,16.651583480282994,1.8717257965804515,6,0.26568317413329723,3.239449501037594,5.777405261993405,5.3835449218749964,-3.197496414184574,3,-0.08955734957335282,1.1388982034566941,26.493560791015625,-1.3023286797803484,27.1740779876709,-1.368930418821969,27.780017852783203,-0.08955734957335282
2578,2008-06-20,25.589311599731445,26.80119132995605,25.22574806213379,26.80119132995605,5864417.0,-0.05082984131880364,1.5999993704495399,-2.8260950788171764,24.1266248256064,20.706900857329273,1.5798780364847502,3.591267804778468,5.62737521332712,6.41066770345121,26.001880608889515,1.7339191436767614,-2.7929115750367366,-3.0558019638061538,-6.879622876578139,0.7680189489658318,-4.9677124201921465,-1.143891507420161,2.508777807617186,12.149520200652056,-10.859616136715552,1.9119104563859928,6,1.1326417922973633,3.9386110305786133,7.296915531158447,6.753900527954102,-0.9135704040527344,4,-0.03242259396106295,2.719980685501016,26.95966720581055,1.1388982034566941,26.493560791015625,-1.3023286797803484,27.1740779876709,-0.03242259396106295
2579,2008-06-23,25.32829284667969,25.98084259033203,25.24439239501953,25.598634719848636,3528155.0,-0.010200303827418877,-2.361690457222654,0.22307648723429102,23.51062993865581,22.056920584974566,1.668546869267729,3.562865372785229,5.823172738468259,6.629866482186483,27.910217669475166,0.7364501953125,-2.8120294793121836,-3.0171135902404735,-6.896597837044208,0.8623706565632645,-4.956855713642344,-1.0773714668386027,2.59745607995605,3.6184595752586737,-18.533099854020822,1.939742123401869,6,1.3936605453491175,4.1996297836303675,7.5579342842102015,7.014919281005856,-0.5127201080322301,0,0.023555347713587693,1.5999993704495399,25.589311599731445,2.719980685501016,26.95966720581055,1.1388982034566941,26.493560791015625,0.023555347713587693
2580,2008-06-24,25.30964660644531,25.915586471557614,24.713029861450195,25.19778060913086,7038073.0,-0.0007361822743938706,-1.224140485547169,-0.4137945631698014,26.30951418246582,23.7606875931938,1.4592173269143238,3.272040020686166,5.788560117144744,6.584874447940365,30.25684539573174,1.2025566101074183,-2.687375267108255,-2.732789802551274,-6.564156422567088,1.09857681746454,-4.648473112559181,-0.8171064925433669,2.454102268320316,25.29641296040938,0.8079790834155922,1.9156833100079074,6,1.1559476852417028,3.9619169235229528,7.576580524444584,7.033565521240238,-1.1559467315673793,1,0.05156544942313035,-2.361690457222654,25.32829284667969,1.5999993704495399,25.589311599731445,2.719980685501016,26.95966720581055,0.05156544942313035
2581,2008-06-25,26.260507583618164,27.05289077758789,25.27235984802246,25.36557960510254,7542892.0,0.037569113151137756,-2.2931097737358628,8.000000000000254,33.86752594491608,25.225382424192972,0.5370681226623297,1.9846131966316563,4.827449221491765,5.555015014211545,32.74584158983747,1.7805309295654297,-2.495272953190277,-1.5036625862121582,-4.968965844985966,1.96164067256165,-3.2363142155990623,0.2289890431747459,1.2591837700822275,66.13545751780502,39.69391374187953,1.7326516293869043,6,0.20508670806884766,2.722067832946781,6.6257195472717285,6.082704544067383,-1.3237457275390625,2,-0.07490244274632851,-1.224140485547169,25.30964660644531,-2.361690457222654,25.32829284667969,1.5999993704495399,25.589311599731445,-0.07490244274632851
2582,2008-06-26,24.908794403076172,25.738466262817386,24.899471282958984,25.68253326416016,3979767.0,-0.05147323128610115,-1.1176445101314847,-0.8645822676896885,33.19371705314667,26.0607202417996,1.7089934805091467,2.9965793247999812,6.133159327609754,6.844967117429899,34.63617745963634,1.3610363006591797,-2.3946803161886017,-2.542151355743407,-5.838352809841393,0.754050098354579,-4.1902520827924015,-0.8940506286944121,2.3863640312442023,8.366503336835782,-20.206037000107735,1.6481007270489934,6,1.5567998886108398,4.041153907775879,7.977432727813721,7.434417724609375,-0.18644332885742188,3,-0.02245512077064593,-2.2931097737358628,26.260507583618164,-1.224140485547169,25.30964660644531,-2.361690457222654,25.32829284667969,-0.02245512077064593
2583,2008-06-27,24.880828857421875,25.29100227355957,24.32149887084961,24.89015007019043,5041861.0,-0.0011227177518813303,1.3908083281006371,0.012046975067913626,34.45651978108272,26.926260211563577,1.4593047269171393,2.7066427244720437,6.084697300423137,6.8071073220803875,36.740080756755724,0.9695034027099609,-2.1833828653518736,-2.2801979064941413,-5.395904890978368,0.8355090779900856,-3.838051398736255,-0.7223444142520279,2.2077592910688857,20.477837149345408,-9.896287359113089,1.557853492242114,6,1.3097620010375977,3.435213088989258,7.800311088562012,7.462383270263672,0.4940738677978551,4,-0.04496064308011216,-1.1176445101314847,24.908794403076172,-2.2931097737358628,26.260507583618164,-1.224140485547169,25.30964660644531,-0.04496064308011216
2584,2008-06-30,24.46133041381836,25.24439239501953,24.15369987487793,24.23760032653809,3853509.0,-0.016860308231989696,-4.571423699914749,-24.002250869653803,31.355929631882162,28.151037655044835,1.5181955961174864,2.8346240749633687,6.421317791630642,7.171217980643888,38.007196785585215,1.0906925201416016,-2.1057672169435087,-2.4223622322082505,-5.457454855727253,0.6127303913107518,-3.93990854396775,-0.9048159204487511,2.350548806908286,10.61091005262462,-20.46091550318431,1.5175463117595007,6,1.1512861251831055,3.7708120346069336,8.170867919921875,7.8818817138671875,1.5381565093994105,0,0.008765295191762279,1.3908083281006371,24.880828857421875,-1.1176445101314847,24.908794403076172,-2.2931097737358628,26.260507583618164,0.008765295191762279
2585,2008-07-01,24.116411209106445,24.18166732788086,23.286739349365234,24.13505554199219,9296671.0,-0.014100590559745996,14.99972719987724,-0.08333404376850628,35.19619344382106,29.810541747291385,1.546391904409326,2.8653741643552983,6.704689681284329,7.45520443587364,39.54541217846636,1.174591064453125,-2.1175549088273193,-2.474565792083741,-5.382646139232552,0.4335145550650701,-3.9286059656581465,-1.0205256185093354,2.376486490118353,22.02969996171276,-12.328664397025982,1.4540401735744055,7,1.0534038543701172,3.6822509765625,8.46218490600586,8.226800918579102,1.3051013946533239,1,0.028991109973983686,-4.571423699914749,24.46133041381836,1.3908083281006371,24.880828857421875,-1.1176445101314847,24.908794403076172,0.028991109973983686
2586,2008-07-02,23.56640434265137,24.42404365539551,23.53843879699707,24.02318954467773,5602461.0,-0.022806331410014646,-2.454561011268154,24.49994884909981,26.161376898776183,29.797559077816988,1.829955369644889,3.147233770912276,7.191199119845368,7.947457548861291,40.50838809046822,0.885604858398441,-2.1781392758579585,-2.7518997192382777,-5.723058097309394,0.2192586588328389,-4.237478908273836,-1.2663205302027194,2.47763118759309,11.406857417588743,-21.996783549111928,1.4855791890355574,7,1.6034107208251918,4.232257843017575,8.83740139007568,8.776807785034176,2.787322998046868,2,0.02492087989696623,14.99972719987724,24.116411209106445,-4.571423699914749,24.46133041381836,1.3908083281006371,24.880828857421875,0.02492087989696623
2587,2008-07-03,23.818103790283203,24.2282772064209,23.519794464111328,23.7435245513916,3111513.0,0.010680434909465575,-1.7142883240347973,-0.1632698225790987,24.40552220322718,29.82854767533041,1.2133587750411259,2.615545446420718,6.862892029179008,7.629206538770973,41.25448560616981,0.7084827423095703,-2.138796206486351,-2.2373156547546387,-5.109946485734309,0.6353151762250313,-3.673631070244472,-0.8010002392648055,1.8399102746381644,26.511713333796465,-2.983576794525355,1.4363154154898348,7,1.3517112731933594,3.4678401947021484,8.471506118774414,8.525108337402344,3.029699325561527,3,0.046966713876369415,-2.454561011268154,23.56640434265137,14.99972719987724,24.116411209106445,-4.571423699914749,24.46133041381836,0.046966713876369415
2588,2008-07-07,24.172344207763672,24.40539741516113,23.529115676879886,23.94861221313477,4477935.0,0.014872738006330488,1.5405420350923815,2.999923275619502,26.431180332509953,30.153053274647533,0.7118418093135546,2.0739575061452307,6.394911251961265,7.203100610934079,41.59731074332191,0.8762817382812429,-2.048636802527678,-1.6966321945190437,-4.548810129513079,1.1555457404749916,-3.1227211620160595,-0.2705432270220278,1.1536913969798377,45.23809059855374,20.704512507176325,1.4260889674970172,7,0.9974708557128906,3.048344612121582,8.124257564544678,8.170867919921875,2.3025722503662145,0,0.022753559262921108,-1.7142883240347973,23.818103790283203,-2.454561011268154,23.56640434265137,14.99972719987724,24.116411209106445,0.022753559262921108
2589,2008-07-08,25.10456085205078,25.16049385070801,23.67827033996582,24.30285453796387,6624006.0,0.03856542155260634,2.2448958713920177,3.5833333333333743,37.032718685277025,31.344520441626557,-0.28546881799318413,1.0006858893256947,5.335202650750926,6.215915197566396,41.28624474409703,1.482223510742191,-2.040296933014094,-0.6422953605651855,-3.399535968055769,2.114945246925398,-2.020915664310479,0.736324943180108,-1.8178215026855469,97.01492385383746,71.63784384860142,1.3786203037452918,7,0.06525421142578125,1.8271408081054688,7.243312835693359,7.336533546447754,1.1000137329101527,1,0.0107686358172987,1.5405420350923815,24.172344207763672,-1.7142883240347973,23.818103790283203,-2.454561011268154,23.56640434265137,0.0107686358172987
2590,2008-07-09,24.18166732788086,25.05794906616211,24.02318954467773,24.908794403076172,6725485.0,-0.03676198638202954,1.018183712036672,-0.9069743650746487,35.94104997483049,31.574912000505936,0.5147229213319982,1.731910606702293,6.119655724774667,7.074640683293602,40.958368351745975,1.0813713073730504,-1.9153249775167858,-1.3871357917785652,-4.060337465026851,1.286065881469721,-2.7237366284027082,-0.05053495515442208,-0.8574528884887691,40.340897862006265,12.177767945681225,1.3366008366241426,7,0.3309354782104492,2.7500343322753906,7.448399543762207,8.105611801147461,2.8991889953613317,2,0.07517345974076028,2.2448958713920177,25.10456085205078,1.5405420350923815,24.172344207763672,-1.7142883240347973,23.818103790283203,0.07517345974076028
2591,2008-07-10,22.43842315673828,23.97657966613769,22.242658615112305,23.02572059631348,12022436.0,-0.07208949438869594,-2.542856697461152,0.8076957379388545,26.202172614900363,30.79807372958968,1.8537280993912937,3.330962624100785,7.700446779981828,8.736825689215259,40.573371739722774,1.9390087127685547,-1.8021750127430423,-2.9304197311401374,-5.91064489562233,0.04980543334205478,-4.4205323133812335,-1.4403071488990413,2.72207069396973,6.709239070039853,-19.100032155231318,1.490112582241096,7,1.3284072875976562,3.859372138977051,9.17533016204834,9.848855972290039,4.7076873779296875,3,0.13294559186195154,1.018183712036672,24.18166732788086,2.2448958713920177,25.10456085205078,1.5405420350923815,24.172344207763672,0.13294559186195154
2592,2008-07-11,22.121471405029297,22.52232360839844,21.496885299682614,21.496885299682614,8390765.0,-0.01412540219493108,-2.283577075883368,-1.0634919603914088,29.470214005150325,30.24403975448608,1.9374633963546053,3.4232886799648163,7.865043062296621,8.973624650106508,40.29280830068757,1.0254383087158274,-1.760080332184323,-2.993342876434326,-6.1749499159473515,0.1882641630786992,-4.584146396190839,-1.4025393566778135,2.980665740966799,17.048385400560043,-10.055472917201627,1.5908035197565134,7,1.2491674423217773,3.402585029602051,9.110074043273926,10.002670288085938,4.232255935668942,4,0.19131891627727549,-2.542856697461152,22.43842315673828,1.018183712036672,24.18166732788086,2.2448958713920177,25.10456085205078,0.19131891627727549
2593,2008-07-14,20.9282341003418,22.699443817138672,20.80704689025879,22.43842315673828,9241427.0,-0.05394023222235633,-1.1595759037403357,-2.417903702097622,26.540761491874235,29.709021072262978,2.806160368607756,4.30959026055579,8.840833773520341,10.072556353550592,40.345961500640506,1.8923969268798828,-1.8916110628149312,-3.8514487266540485,-7.316557537880545,-0.38633991542755197,-5.584003132267295,-2.118894321040802,4.029692971801758,2.783707052916669,-26.1635374838347,1.7325544056132482,7,2.055536270141598,3.831405639648434,10.074917793273922,10.967514038085934,4.633110046386719,0,0.2828508600926942,-2.283577075883368,22.121471405029297,-2.542856697461152,22.43842315673828,1.018183712036672,24.18166732788086,0.2828508600926942
2594,2008-07-15,21.478242874145508,21.86977195739746,20.68585968017578,20.723148345947266,18671651.0,0.026280706301671453,-1.853928967992147,-0.5000000000000012,30.667941638473508,29.205881982779914,1.9986835964224738,3.4396123074573097,8.04884000209633,9.433757478342901,41.0496407035434,1.1839122772216797,-1.9181738427144452,-2.9863512039184563,-6.448781980761041,0.47607957292412806,-4.71756659233975,-1.2551358154971624,3.2306313870849657,18.123673237549045,-10.81918966001076,1.7312153884212929,7,1.4449338912963867,3.034360885620117,9.203295707702637,10.095891952514648,3.691572189331051,1,0.23263884356197218,-1.1595759037403357,20.9282341003418,-2.283577075883368,22.121471405029297,-2.542856697461152,22.43842315673828,0.23263884356197218
2595,2008-07-16,22.94182014465332,23.193517684936523,20.620603561401367,21.646041870117188,9210854.0,0.06814231867494147,1.8601069666113634,1.7160477611035472,34.07871571788834,30.0855862960146,0.39221423455671456,1.7314816855669228,6.373327059252386,7.893018275182278,41.26320990789863,2.5729141235351562,-1.940072916837142,-1.3111610412597656,-4.58873924778241,1.9664171652628788,-2.9499501445210896,0.32762806200155836,1.4452129500927775,69.16666003598762,43.07246394112498,1.6387891032613229,7,-0.05127143859863281,1.4775609970092773,7.413442611694336,8.306038856506348,2.190706253051758,2,0.14221863913740118,-1.853928967992147,21.478242874145508,-1.1595759037403357,20.9282341003418,-2.283577075883368,22.121471405029297,0.14221863913740118
2596,2008-07-17,24.54523086547852,24.74099540710449,22.93249893188477,23.07233047485352,9528914.0,0.06989030123657725,-1.0638299261684114,1.1366916852748392,48.29694602498634,32.74018894287673,-1.1820539843005768,-0.026748463360430463,4.56352746283606,6.216520530649412,40.53110539675579,1.8084964752197195,-1.8599356578733008,0.38966617584229013,-2.718976384838463,3.498308736523043,-1.1646551044980846,1.9439874561826649,-3.924627304077152,95.24888532555177,64.14817907667118,1.5543212803403765,7,-1.6546821594238317,-0.12584972381592152,5.55367279052734,6.702628135681149,1.3144226074218714,3,0.10330420078997449,1.8601069666113634,22.94182014465332,-1.853928967992147,21.478242874145508,-1.1595759037403357,20.9282341003418,0.10330420078997449
2597,2008-07-18,24.54523086547852,24.908794403076172,23.91132354736328,24.84354019165039,4482548.0,0.0,3.6521901576344162,-0.20253190784020975,48.4238164514326,35.18381517831258,-1.1935820545596627,-0.22862833382777836,4.3874439005994255,6.128848655849513,39.57723296118763,0.9974708557128906,-1.8140148684822073,0.5103879928588917,-2.314305819077621,3.3350818047954043,-0.9019589131093646,1.922734898827148,-3.924627304077152,91.52175005682213,56.63689906479618,1.412346905968257,7,-1.6546821594238317,-0.12584972381592152,5.1388363838195765,6.320419311523434,0.6898384094238246,4,0.10596272992679157,-1.0638299261684114,24.54523086547852,1.8601069666113634,22.94182014465332,-1.853928967992147,21.478242874145508,0.10596272992679157
2598,2008-07-21,24.759639739990234,25.263036727905273,24.284210205078125,24.69438552856445,5333102.0,0.008735255972404321,-1.2105265424972864,-0.2187468030690682,51.428572994416875,36.78335454599478,-1.4705680676241712,-0.5358546706717249,3.9885997977066765,5.829357332537356,38.015849341573706,0.9788265228271484,-1.6358926358492099,0.7662804603576667,-1.9857251844806072,3.5182861051959406,-0.6097223620614685,2.142283282776802,-3.9675085449218734,89.1566131409893,49.08620014626476,1.3760028224191365,7,-1.817819595336914,-0.3402585983276367,4.779933929443359,6.106010437011719,0.5500068664550746,0,0.06438250384287025,3.6521901576344162,24.54523086547852,-1.0638299261684114,24.54523086547852,1.8601069666113634,22.94182014465332,0.06438250384287025
2599,2008-07-22,25.924909591674805,25.924909591674805,23.77149200439453,24.535907745361328,6265827.0,0.0470632797537236,2.1006691502903587,21.286010756458563,58.02980101604074,39.23766021724037,-2.801881766412123,-1.7435272866537375,2.639316285744073,4.60516056950793,36.18572378193542,2.1534175872802734,-1.4270605131941743,1.901719474792479,-0.9231823113457907,4.726621260930749,0.4892685817233442,3.314170367861614,-4.864524064636228,100.0,55.26619697563777,1.4124508930691355,7,-2.6521530151367188,-1.505528450012207,3.614664077758789,4.940740585327148,-0.2610206604003942,1,-0.014023788343818788,-1.2105265424972864,24.759639739990234,3.6521901576344162,24.54523086547852,-1.0638299261684114,24.54523086547852,-0.014023788343818788
2600,2008-07-23,26.614749908447266,27.798662185668945,25.79439926147461,26.01813125610352,6326435.0,0.02660916962248483,-2.8392802338326635,0.4295304962532776,63.3687650849273,43.36728160279892,-3.4758128651016698,-2.4565267063892655,1.7417352838871665,3.872458622295124,34.30595241768847,2.004262924194336,-1.2295807181001095,2.5263046264648423,-0.4783016654100365,5.530910918339721,1.024001480527403,4.028607772402282,-5.16520245623779,75.67051873360374,25.617260924904905,1.5023031459374403,7,-2.4051170349121094,-2.274606704711914,2.8688907623291016,3.9712352752685547,-0.2889881134033203,2,-0.054290754184847634,2.1006691502903587,25.924909591674805,-1.2105265424972864,24.759639739990234,3.6521901576344162,24.54523086547852,-0.054290754184847634
2601,2008-07-24,24.29353141784668,26.251184463500977,24.01386833190918,26.251184463500977,5720459.0,-0.0872154913566876,1.2857126154793477,-3.2812468030690733,51.76469688695012,45.84444636744334,-0.9652837401313157,-0.3059088990752521,3.841688242800366,6.1352452226079315,33.46961465375621,2.600881576538086,-1.2527846223925607,0.30343494415283345,-2.5254438005342976,3.1323136888399645,-1.111004428190732,1.717874316496399,-2.2090724922912557,12.962934019514094,-38.41299603277517,1.4144393723435653,7,-0.08389854431152344,-0.08389854431152344,4.989683151245117,6.292453765869141,2.004262924194336,3,0.03453573568320545,-2.8392802338326635,26.614749908447266,2.1006691502903587,25.924909591674805,-1.2105265424972864,24.759639739990234,0.03453573568320545
2602,2008-07-25,24.349464416503906,25.16049385070801,24.107088088989254,24.29353141784668,4409282.0,0.0023023823788803632,-3.9130479261647464,-0.02857145640867754,50.67232529475682,48.52573123443029,-0.7509057936293644,-0.4278290432257421,3.5668887461803607,6.002304059497952,32.37157566255872,1.053405761718757,-1.1961811366647588,0.3873344421386733,-2.4142302693020277,3.1888991535793743,-1.0134479135816754,1.788116797859022,-1.6935851649371294,14.351824881819953,-36.23900089492725,1.40078235572035,7,-0.13983154296875,-0.13983154296875,4.696034908294678,6.208554267883301,2.7686805725097656,4,0.06202144862672587,1.2857126154793477,24.29353141784668,-2.8392802338326635,26.614749908447266,2.1006691502903587,25.924909591674805,0.06202144862672587
2603,2008-07-28,23.762170791625977,24.62912940979004,23.650304794311523,24.04183387756348,5457001.0,-0.024119365207879717,-2.888892256861824,-4.999965899403303,44.76744384882337,50.09234259113583,0.31363929082490216,0.0752168846964878,3.9266836929398465,6.516281615431836,30.995982213448837,0.9788246154785156,-0.8768026521787071,-0.1440262794494629,-2.912839028909726,2.6247864700108003,-1.5284326541795963,1.2403800952806705,-0.5920132466489818,2.6966335530181604,-40.2859765111388,1.3844063747301316,7,0.4474620819091797,0.4474620819091797,4.9500627517700195,6.674660682678223,3.290719985961914,0,0.06198501375116083,-3.9130479261647464,24.349464416503906,1.2857126154793477,24.29353141784668,-2.8392802338326635,26.614749908447266,0.06198501375116083
2604,2008-07-29,24.67574119567871,24.908794403076172,23.650304794311523,23.668947219848636,3835058.0,0.03844642023929423,-1.4107176131443666,-3.600024552597061,51.927271158079876,52.07551541782378,-0.11026287724103412,-0.8658598815456529,2.794244624903193,5.554504211329856,29.387843180536066,1.2584896087646484,-0.5537799795236182,0.7588235855102532,-2.020679048142515,3.5383262191630216,-0.630927731316131,2.1485749023366374,-1.0427331866325211,24.71909492425977,-17.829423239224433,1.3897513168263844,7,0.6898393630981445,-0.4661083221435547,3.4491968154907227,5.3182878494262695,1.7991752624511754,1,0.02568941721911111,-2.888892256861824,23.762170791625977,-3.9130479261647464,24.349464416503906,1.2857126154793477,24.29353141784668,0.02568941721911111
2605,2008-07-30,24.81557273864746,25.36557960510254,24.172344207763672,24.787607192993164,2741963.0,0.005666761612544313,1.1157044637512554,0.027776830538978975,60.598504504090805,53.44235524883539,0.04877851793530397,-1.0019993682807922,2.433858661061201,5.367831329080488,27.19908670555644,1.1932353973388672,-0.04571735422049983,0.8636970520019531,-1.9438157161743916,3.671209820178298,-0.5400593320862193,2.2674534360901255,-1.1652679443359375,44.80283952156409,-2.1849588787470893,1.4037563840881733,7,0.9089107513427734,-0.6059398651123047,3.3093652725219727,5.1784563064575195,2.032230377197269,2,0.03418483230515146,-1.4107176131443666,24.67574119567871,-2.888892256861824,23.762170791625977,-3.9130479261647464,24.349464416503906,0.03418483230515146
2606,2008-07-31,24.15369987487793,25.430835723876953,23.90200233459473,24.52658653259277,4040804.0,-0.02667167390171654,-2.4893649439298104,-13.333788023461883,58.790316233349344,54.59418855793725,0.725573929413958,-0.309753044918768,2.8782657118878205,5.991190622475951,25.21137716617844,1.528833389282223,0.41067455460621716,0.17245941162109446,-2.6303589735162767,2.9752777967584656,-1.228949780947591,1.57386860418978,3.6449623107910156,28.272189615333936,-21.57317806642243,1.401409192568685,7,1.5707836151123047,0.05593299865722656,3.714879035949707,5.583970069885254,3.523773193359375,3,0.08992667506087382,1.1157044637512554,24.81557273864746,-1.4107176131443666,24.67574119567871,-2.888892256861824,23.762170791625977,0.08992667506087382
2607,2008-08-01,24.9367618560791,25.16981506347656,23.957935333251953,24.433364868164066,3855976.0,0.032419959892588945,1.5000009836730066,-1.3500000000000034,67.97659304863635,56.43285745285053,0.004348546771911543,-1.0590067469568893,1.9169140357937344,5.150557217992901,23.106357484708447,1.2118797302246058,0.7772148307775488,0.8995884895324693,-1.934001182503156,3.7331781615680946,-0.5172063464853451,2.3163833255502837,2.7839671325683604,72.25131787413325,15.773311551370078,1.416794836017813,8,0.7877216339111328,-0.7271289825439453,2.787322998046875,4.800908088684082,1.733921051025387,4,0.054579359333702726,-2.4893649439298104,24.15369987487793,1.1157044637512554,24.81557273864746,-1.4107176131443666,24.67574119567871,0.054579359333702726
2608,2008-08-04,24.72235107421875,25.38422393798828,24.47997665405273,24.98337173461914,3073753.0,-0.008598180593687776,-1.425004731481989,-0.5185185185185222,64.99999206278234,57.207323124710705,0.23793509827181936,-0.8445801793182284,1.9564845759782479,5.318068578987507,21.105883267561698,0.9042472839355504,0.8517410689430491,0.6576773643493645,-2.192065615643422,3.507420344342151,-0.7671941256470305,2.0825488543457595,2.9220033813476576,60.20936014680063,-1.073936587125317,1.424871489996394,8,1.0021324157714844,-0.5127182006835938,2.9854202270507812,5.015318870544434,2.1347732543945312,0,0.09690801281813899,1.5000009836730066,24.9367618560791,-2.4893649439298104,24.15369987487793,1.1157044637512554,24.81557273864746,0.09690801281813899
2609,2008-08-05,25.37490272521973,25.99948692321777,24.62912940979004,25.02998352050781,6594613.0,0.026395210109344314,-1.3902402509801772,-1.3214249177932316,62.162160616076726,57.073255961505076,-0.5596979251796164,-1.5555962733922613,1.1390811087919168,4.624019808805723,20.117014549094982,1.3703575134277308,0.9463159291783043,1.296711921691898,-1.576269184181772,4.169693027565568,-0.13977863124493695,2.733202474628733,2.1946046879272423,70.22222707209173,9.525671794506067,1.4364905529368353,8,-0.4241580963134801,-1.1652698516845739,1.8784136772155726,4.1670017242431605,1.8271408081054652,1,0.06612786147552141,-1.425004731481989,24.72235107421875,1.5000009836730066,24.9367618560791,-2.4893649439298104,24.15369987487793,0.06612786147552141
2610,2008-08-06,25.99948692321777,26.064741134643555,24.91811752319336,25.44015693664551,4319710.0,0.024614249944582944,2.3243252210554255,1.621626105277074,58.05784918713318,57.77249510596987,-1.4312461339294664,-2.1470939015627586,0.352001263146704,3.9654657202133556,19.091421511654264,1.1466236114501953,1.0074847497410389,1.8304051399230907,-1.168613824206524,4.8294241040527055,0.3308956578582851,3.3299146219878963,1.496670388358158,96.98279739447446,38.97738573643689,1.4995094820648067,8,-1.1419639587402308,-1.7898540496826136,0.922892570495609,3.458518028259281,0.8669605255126989,2,0.018286112195835535,-1.3902402509801772,25.37490272521973,-1.425004731481989,24.72235107421875,1.5000009836730066,24.9367618560791,0.018286112195835535
2611,2008-08-07,25.42151260375977,25.94355392456055,25.25371360778809,25.785076141357425,4307374.0,-0.022230220202609674,1.0273944190948125,-0.6499982949701703,54.5631013960732,58.20480356167168,-0.7559358466346282,-1.4062756856110035,0.7426877093211459,4.522435379928762,16.942222435141574,0.7457733154296804,0.8715920238533776,1.1032763481140186,-1.8293175313963879,4.035870227624425,-0.3630205916411846,2.569573287869222,2.0027616082765363,69.46901653399114,15.054513432778023,1.4662969397552024,8,-0.5639896392822301,-1.211879730224613,1.0627260208129847,3.603012084960934,0.03728866577148082,3,0.05610565092314834,2.3243252210554255,25.99948692321777,-1.3902402509801772,25.37490272521973,-1.425004731481989,24.72235107421875,0.05610565092314834
2612,2008-08-08,26.35372734069824,26.474916458129886,25.16981506347656,25.54270172119141,4712967.0,0.036670309570823845,1.477874728175746,-2.2307672129771277,57.723571225129405,59.64437327015013,-1.5354124862553213,-2.113524768927288,-0.34880710729277453,3.557603667003974,14.460059876128865,1.3051013946533274,0.6145922908593846,1.8238782882690394,-1.051511158245308,4.699267734783387,0.3861835650118657,3.261573011526213,1.0001014337892364,93.92517422410603,42.09163114022674,1.4376947232571735,8,-1.2911167144775355,-2.1440944671630824,0.13051128387451527,2.6707973480224645,-0.3449192047119105,4,0.05022992423143102,1.0273944190948125,25.42151260375977,2.3243252210554255,25.99948692321777,-1.3902402509801772,25.37490272521973,0.05022992423143102
2613,2008-08-11,26.84780311584473,27.60289764404297,25.96219825744629,26.14864158630371,5297810.0,0.018747851822215944,-2.0608687297842585,0.8620708307169972,54.78260800805291,59.96163292014713,-1.7274181190013955,-2.2571056981608564,-0.9837778542725992,3.02868968949695,11.810343829657844,1.6406993865966797,0.6988296298876158,2.021975612640386,-0.48786070573368434,4.531811931014456,0.7670574534533507,3.276893771827421,-2.94580078125,74.60815811061572,27.674867523971955,1.2549181591870353,8,-1.0953531265258825,-2.638170242309574,-0.6199235916137731,2.176721572875973,-2.200029373168949,0,-0.0065971956057629955,1.477874728175746,26.35372734069824,1.0273944190948125,25.42151260375977,2.3243252210554255,25.99948692321777,-0.0065971956057629955
2614,2008-08-12,26.474916458129886,27.397809982299805,26.33508491516113,26.493560791015625,4354466.0,-0.013888907636348757,-6.125032768751573,-0.02666670304068094,49.250743451606326,58.700770580982194,-1.1985161815726286,-1.571245891913101,-0.7373861298646354,3.3479916804810266,8.96583548516426,1.0627250671386754,0.800109315970289,1.399255275726322,-0.6622416931976716,3.4607522446503154,0.36850679126432695,2.430003760188317,-2.498896217346193,57.98608693675338,14.081121994737742,1.0307484844619963,8,-0.7224664688110387,-2.26528358459473,-0.27966451644897816,2.5496082305908168,-0.9135723114013672,1,0.014436603457761876,-2.0608687297842585,26.84780311584473,1.477874728175746,26.35372734069824,1.0273944190948125,25.42151260375977,0.014436603457761876
2615,2008-08-13,26.204574584960934,26.46559333801269,25.48676872253418,26.418983459472656,4377636.0,-0.010211245561303262,5.3636769465422915,11.499948849107241,63.12420866655679,59.18231418467191,-0.7939124513208995,-1.1003490400649092,-0.5980865286258847,3.5362867052351525,7.198754507725572,0.9881477355957067,1.0498723972808897,0.9657756805419879,-0.8909501244221296,2.8225014855061055,0.037412778059927376,1.8941385830240485,-2.1560167961120555,42.52874644491055,-5.07164554346862,0.9283629024820594,8,-0.424158096313473,-1.9949417114257777,-0.1538162231445277,2.819950103759769,0.055932998657230115,2,0.038064687718178725,-6.125032768751573,26.474916458129886,-2.0608687297842585,26.84780311584473,1.477874728175746,26.35372734069824,0.038064687718178725
2616,2008-08-14,27.08085632324219,27.5283203125,25.645244598388672,25.645244598388672,2200457.0,0.03344002916132682,-1.6233774515925885,-6.695673059815584,66.8584621701852,59.058077420399556,-1.3536636228991945,-1.8729555010417833,-1.567276095094524,2.584900000267698,7.004279361180983,1.8830757141113281,1.1562707704593826,1.7152761459350607,-0.282931734399245,3.7134840262693665,0.7161722057679079,2.7143800861022136,-2.9612117372894318,78.54403607298651,25.633407897679696,0.9991039401671531,8,-1.0394191741943395,-2.871223449707035,-1.3587040901184118,1.943668365478512,-2.3118934631347656,3,-0.007917359479054031,5.3636769465422915,26.204574584960934,-6.125032768751573,26.474916458129886,-2.0608687297842585,26.84780311584473,-0.007917359479054031
2617,2008-08-15,27.14611053466797,27.92917251586914,26.707969665527344,27.10882377624512,2562713.0,0.0024096066478433986,-1.9111088377379937,0.02597273188657784,72.32470448842378,59.87193435658194,-1.1986106630208049,-1.8270410368902077,-1.7283985968210196,2.445646245481438,7.0236427307893115,1.2212028503417969,1.1480198416177174,1.6504863739013658,-0.4583946758388855,3.759367423641617,0.5960458490312384,2.704926898771493,-2.956800887553406,67.9388812227504,8.318102327692358,1.054440524870126,8,-0.8669595718383789,-2.871222496032715,-2.113797664642334,1.3563737869262695,-2.927156448364258,4,-0.06215657535844321,-1.6233774515925885,27.08085632324219,5.3636769465422915,26.204574584960934,-6.125032768751573,26.474916458129886,-0.06215657535844321
2618,2008-08-18,26.35372734069824,27.47238731384277,26.139318466186523,27.30458831787109,2654859.0,-0.029189566326925043,1.0724622854812949,-25.50130441455049,61.24998593348941,59.77058161407224,-0.16816519051499057,-0.9582389107206062,-1.0052014775056897,3.170281175553452,7.153972243701734,1.3330688476562464,1.2031855001840874,0.7783987998962374,-1.3338543660071132,2.890651965799588,-0.2777277830554361,1.834525382847911,-2.014823178833492,35.49612150660302,-27.36054896850166,1.0561265829516748,8,0.06991767883301137,-2.0788393020629847,-1.9063796997070277,1.775870323181156,-2.489013671875,0,-0.013088061519830996,-1.9111088377379937,27.14611053466797,-1.6233774515925885,27.08085632324219,5.3636769465422915,26.204574584960934,-0.013088061519830996
2619,2008-08-19,25.56134414672852,26.185930252075195,25.41219139099121,26.083385467529297,3344077.0,-0.030067215302255867,1.128196922560371,0.5490196078431335,54.597693715677444,59.38611989502161,0.7302383024626273,-0.20500013876101875,-0.2812184124889576,3.898104956396537,7.599327435331768,0.9415359497070277,1.0659470971739466,0.004193878173833099,-2.1016397977513,2.1100275540989664,-1.0487229597887335,1.0571107161363997,-1.0788292507035955,5.925859127948048,-56.76840964842512,1.052916837962566,8,0.9881496429443324,-1.2864561080932653,-1.6896390914917028,2.2233343124389613,-1.8457851409912145,1,-0.0357403115739382,1.0724622854812949,26.35372734069824,-1.9111088377379937,27.14611053466797,-1.6233774515925885,27.08085632324219,-0.0357403115739382
2620,2008-08-20,25.16981506347656,26.428306579589844,24.908794403076172,26.055419921875,3674687.0,-0.015317233749699732,-1.1589405050324384,1.6964267446109063,56.48038151189315,59.5991510190016,1.1082457508907524,0.07665798366158683,0.029639635322283198,4.223630998725188,7.048847909653963,1.5195121765136719,0.9848846737232257,-0.3150884628295927,-2.3665917993132943,1.736414873654109,-1.3408401310714417,0.7106632054122564,-0.5494338626578674,8.64198622334139,-55.993734107838364,1.0257516682418502,8,1.2491683959960973,-0.894927024841305,-1.4519248008727992,2.5542697906494176,-1.0534038543701136,2,0.015555500994526517,1.128196922560371,25.56134414672852,1.0724622854812949,26.35372734069824,-1.9111088377379937,27.14611053466797,0.015555500994526517
2621,2008-08-21,25.132526397705078,25.216426849365234,24.517263412475586,24.89015007019043,2899115.0,-0.0014814835022601835,2.409079706674231,-0.2736845052464711,51.37975841692023,58.89428292920058,1.229528893810663,0.18975360753463733,0.026234461890449978,4.161134200286227,7.286979204171061,0.6991634368896484,0.9061221089850022,-0.39432687759399343,-2.3763922397459716,1.5877384845579847,-1.3853595586699825,0.5967058034819956,2.7966461181640625,18.03280704686825,-43.75426697001016,0.9910326810759892,8,1.0906915664672852,0.298309326171875,-1.4775614738464355,2.5589303970336914,-2.3678264617919886,3,0.04488132900224806,-1.1589405050324384,25.16981506347656,1.128196922560371,25.56134414672852,1.0724622854812949,26.35372734069824,0.04488132900224806
2622,2008-08-22,25.85965347290039,25.915586471557614,25.33761405944824,25.48676872253418,2804180.0,0.02893171437240416,1.384616897961467,1.5384536690930553,57.4754889055046,59.19349191780632,0.47488652559434286,-0.4410455046887414,-0.7586193655206159,3.336394903910925,7.721103579644032,0.7830600738525355,0.8578834919576259,0.2572907447814927,-1.6495527545323512,2.1641342440953366,-0.6961310048754292,1.2107124944384147,2.001280860900877,45.42584694346487,-15.876687814929667,0.9534217496569215,8,0.36356449127197266,-0.0699148178100586,-2.204688549041748,1.831803321838379,-1.5381546020507812,4,-0.04217730968189326,2.409079706674231,25.132526397705078,-1.1589405050324384,25.16981506347656,1.128196922560371,25.56134414672852,-0.04217730968189326
2623,2008-08-25,25.235069274902344,25.868976593017575,25.08591651916504,25.868976593017575,2538684.0,-0.024152844841969,1.4705822175417647,-1.7000086956966436,49.07748297421107,59.17424075365128,0.9461437240620114,0.3157299696065792,-0.21403409751524194,3.8684191379369466,7.817244143737559,0.7830600738525355,0.8749764397216317,-0.4409383773803697,-2.1522859068958553,1.270409152135116,-1.2966121421381125,0.41473538737737314,2.55899164047241,37.56094445059919,-21.6791767409036,0.855673764757742,8,0.9881486892700195,0.5546693801879883,-1.5801043510437012,2.456387519836426,-1.8551082611083984,0,-0.04026599560831068,1.384616897961467,25.85965347290039,2.409079706674231,25.132526397705078,-1.1589405050324384,25.16981506347656,-0.04026599560831068
2624,2008-08-26,25.30964660644531,25.45880126953125,24.82489585876465,25.16049385070801,2017452.0,0.0029553052036650485,1.8333368854939707,-0.23529110877086418,45.09283020670151,57.17075425811181,0.7698477635174861,0.30680846228747427,-0.37420160483987175,3.700031561613745,8.03885414021266,0.6339054107666016,0.7781620519321066,-0.3980563163757367,-2.0539847327289777,1.2578720999775044,-1.2260205245523572,0.42990789180088385,2.41887835887146,41.46338542243655,-12.46541950503238,0.8279642081766198,8,0.9135713577270543,0.4800920486450231,-1.62904596328735,2.3818101882934606,-3.1788539886474574,1,-0.05709020596337,1.4705822175417647,25.235069274902344,1.384616897961467,25.85965347290039,2.409079706674231,25.132526397705078,-0.05709020596337
2625,2008-08-27,25.66388893127441,25.87829971313477,25.095237731933594,25.30964660644531,2375095.0,0.013996336271992371,-1.000004871525716,2.375030371232482,51.780824912573806,55.49546122948833,0.36972397017856196,0.020425692322124434,-0.7921482211371966,3.261422025117202,8.546557290318837,0.7830619812011754,0.6860924824547681,-0.08622980117798207,-1.68853151746762,1.516071915111656,-0.8873806593228011,0.7149210569668369,2.0004108029855345,82.00004364882335,28.796174688223388,0.8011508581448185,8,0.5593290328979528,0.12584972381592152,-1.8178200721740687,2.027567863464359,-4.083103179931637,2,-0.07591717415683019,1.8333368854939707,25.30964660644531,1.4705822175417647,25.235069274902344,1.384616897961467,25.85965347290039,-0.07591717415683019
2626,2008-08-28,26.325761795043945,26.36305046081543,25.63592338562012,25.747787475585934,3397713.0,0.025790045520457605,1.22856558275483,1.631578947368431,49.78602692482371,52.99116372242165,-0.4587674069579606,-0.4957981275854877,-1.4894093406677484,2.5227884812290178,9.179002954077072,0.727127075195309,0.6979134781432919,0.46703996658325053,-0.9650678189851369,1.899147752151638,-0.24901392620094498,1.183093859367446,1.275597212780312,97.57575306657938,47.477117283926816,0.7160538927841938,8,-0.3309364318847656,-0.5360231399536133,-2.0508737564086914,1.3656949996948242,-6.152620315551758,3,-0.0839235195979563,-1.000004871525716,25.66388893127441,1.8333368854939707,25.30964660644531,1.4705822175417647,25.235069274902344,-0.0839235195979563
2627,2008-08-29,26.297794342041016,26.67068290710449,26.008808135986328,26.11135292053223,2925504.0,-0.0010623606344487557,-2.3809572524661857,0.3225773451035312,45.468494294190265,51.237664651388414,-0.6300441681658242,-0.38012676025600456,-1.5129110586704044,2.48912893384313,9.925056959115715,0.6618747711181605,0.5993150405030683,0.371020889282228,-1.004868058208011,1.746909836772467,-0.3169235844628915,1.0589653630273475,1.2418827538762685,79.79785558692369,31.44459563661568,0.6879444737451204,8,-0.7038211822509766,-0.5080556869506836,-2.0881614685058594,1.393662452697754,-8.259428024291992,4,-0.13434945760754313,1.22856558275483,26.325761795043945,-1.000004871525716,25.66388893127441,1.8333368854939707,25.30964660644531,-0.13434945760754313
2628,2008-09-02,27.118144989013672,27.938495635986328,26.57745933532715,26.735937118530273,5771628.0,0.031194655958701523,-2.893328022740975,2.050015856939752,54.93562294572841,51.2752123436163,-1.4869250928536424,-1.0664659480675382,-2.332082097361095,1.6104028454859716,11.06351841768206,1.6407012939453125,0.39523377785675606,1.0715818405151367,-0.2797392150710323,2.4229028961013057,0.3959213127220522,1.7472423683082212,-2.600881576538086,73.65266233078069,25.42246351885452,0.6756605277930845,9,-0.8902654647827148,-1.323744773864746,-2.9085121154785156,0.5733118057250977,-9.480630874633786,1,-0.10312822353066786,-2.3809572524661857,26.297794342041016,1.22856558275483,26.325761795043945,-1.000004871525716,25.66388893127441,-0.10312822353066786
2629,2008-09-03,27.05289077758789,27.32323265075684,26.54949378967285,27.00627899169922,3755677.0,-0.0024062933306174816,1.634921665930506,0.12195401897328668,56.7208307946732,51.30192893059187,-1.327439401874706,-0.9160203421717839,-2.257967514357645,1.6277708394198953,11.796975332146815,0.7737388610839879,0.1293801785325428,0.9224282264709487,-0.461282361249836,2.3061388141917334,0.23057293261055634,1.614283520331341,-2.4672027206420886,68.85246121584291,19.07897447365113,0.6918552938603921,9,-0.8250112533569336,-1.2584905624389648,-2.8432579040527344,0.40085124969482067,-10.562000274658203,2,-0.13576847642606837,-2.893328022740975,27.118144989013672,-2.3809572524661857,26.297794342041016,1.22856558275483,26.325761795043945,-0.13576847642606837
2630,2008-09-04,26.474916458129886,27.13678932189941,26.428306579589844,26.90373420715332,3896095.0,-0.02136460477402402,-1.714298241127068,-9.199770848678211,44.961241047787524,50.58876033402156,-0.6089000522098935,-0.31684668324336585,-1.677065137721744,2.16071009261438,12.479156618931878,0.7084827423095668,0.0024466566461711636,0.3206824302673361,-1.0698724322571636,1.7112372927918358,-0.37459500099491194,1.0159598615295842,-1.8221722496032733,36.43720940249887,-9.296423426539071,0.6952774312622496,9,-0.09322071075439808,-0.554667472839359,-1.6873097419738805,0.7504339218139613,-8.986557006835941,3,-0.16408451551498837,1.634921665930506,27.05289077758789,-2.893328022740975,27.118144989013672,-2.3809572524661857,26.297794342041016,-0.16408451551498837
2631,2008-09-05,26.84780311584473,27.01560020446777,25.96219825744629,26.12067413330078,4176610.0,0.014084526321530122,-1.0178553486579192,-1.6956597160445728,47.64013023425934,49.495942703883195,-0.7966650486923683,-0.6086039296488686,-2.073284173679472,1.7608727769982373,13.034208849383337,1.0534019470214808,-0.00013812583672745404,0.6222545623779325,-0.7563217883513182,2.0008309131071833,-0.06703361298669108,1.3115427377425561,-2.129343878768921,44.81131574705973,1.8085682348589884,0.6892881753646252,9,-0.46610736846924183,-0.9275541305542028,-1.8807449340820348,0.37754726409911754,-7.522977828979496,4,-0.19618057171290593,-1.714298241127068,26.474916458129886,1.634921665930506,27.05289077758789,-2.893328022740975,27.118144989013672,-0.19618057171290593
2632,2008-09-08,27.677473068237305,28.19019317626953,27.24865531921387,27.73340606689453,5747813.0,0.030902712926367037,-1.0612310088460184,-0.07692307692307655,60.410557800598255,50.75517324014844,-1.4989955087789149,-1.406109283486792,-2.8735503072128665,0.8989790530123081,13.484155451458612,1.3423900604248011,0.0373603259441424,1.3857372283935554,-0.13819711490751985,2.9096715716946306,0.6237700567430196,2.1477044000440912,-2.8946131031832856,76.98737534361032,31.67044463003068,0.7619671716505367,9,-1.1699285507202148,-1.6034088134765625,-2.7104148864746094,-0.45212268829345703,-10.049280166625977,0,-0.2711349974126466,-1.0178553486579192,26.84780311584473,-1.714298241127068,26.474916458129886,1.634921665930506,27.05289077758789,-0.2711349974126466
2633,2008-09-09,26.67068290710449,28.05035972595215,26.661359786987305,27.947816848754886,5836634.0,-0.03637579769838917,-1.1438820540448245,22.83328218243832,58.439739488362335,52.238163160332974,-0.2985428785451063,-0.4356024519914534,-1.8475475227530644,1.8529256139221246,12.989117006056953,1.3889999389648438,0.11522831972141745,0.38780307769775035,-1.1245396103349492,1.90014576573045,-0.3683682663186012,1.143974421714102,-1.7515296136018499,31.799204014001937,-17.736198558302313,0.7561713440163499,9,-0.027967453002926135,-0.3355979919433558,-1.7036247253417933,0.26567935943604226,-10.077249526977536,1,-0.3236631255158451,-1.0612310088460184,27.677473068237305,-1.0178553486579192,26.84780311584473,-1.714298241127068,26.474916458129886,-0.3236631255158451
2634,2008-09-10,26.85712432861328,27.332555770874023,26.074064254760746,26.84780311584473,3249786.0,0.00699050047417904,1.6213546332732691,-0.007298539694674187,63.250369365601884,53.5125569884472,-0.2708756854943424,-0.6239309240660731,-1.9986899749283786,1.6141882612946006,12.280787053686678,1.2584915161132777,0.09203808199267627,0.5551341056823738,-0.9769564141116618,2.0872246254764093,-0.21091115421464224,1.3211793655793898,-1.807129439799965,40.16732998833159,-13.940148670300346,0.7660452598970178,9,0.05593395233154297,-0.5033960342407227,-1.890066146850586,0.04661083221435547,-9.881483078002933,2,-0.34328359586923174,-1.1438820540448245,26.67068290710449,-1.0612310088460184,27.677473068237305,-1.0178553486579192,26.84780311584473,-0.34328359586923174
2635,2008-09-11,27.202043533325195,27.47238731384277,25.98084259033203,26.35372734069824,3820147.0,0.012842745205764228,1.1476467858035482,91.00920810316582,65.50279573063484,55.258864633537335,-0.4186923371927129,-0.938403142966294,-2.292454952625164,1.2318442223570898,12.377123569614193,1.4915447235107386,0.21184386162626367,0.8501798629760735,-0.7326583874885735,2.4330181134407205,0.05876073774375001,1.641598988208397,-2.0264407130136313,55.648478612049715,-2.897359284345953,0.7914191252323227,9,-0.12584781646728516,-0.8483152389526367,-2.621854782104492,-0.7364492416381836,-9.396730422973633,3,-0.3937628074623616,1.6213546332732691,26.85712432861328,-1.1438820540448245,26.67068290710449,-1.0612310088460184,27.677473068237305,-0.3937628074623616
2636,2008-09-12,26.86644744873047,27.95713806152344,26.418983459472656,26.84780311584473,5208453.0,-0.012337164455442085,-2.510631767970841,0.021978046685638828,58.01188646116409,56.6525748743122,0.001861385809302618,-0.653182646238406,-1.8908185295271487,1.5305121582720567,11.890248039849055,1.5381546020507848,0.3671246647411657,0.5253042221069322,-1.0395470755275156,2.09015551974138,-0.2571214267102917,1.307729870924156,-1.5702610141805877,40.084396928007074,-19.289852527173345,0.7824256488172243,9,0.2097482681274414,-0.5127191543579102,-2.332869529724121,-0.40085315704345703,-8.930624008178711,4,-0.3490631954720783,1.1476467858035482,27.202043533325195,1.6213546332732691,26.85712432861328,-1.1438820540448245,26.67068290710449,-0.3490631954720783
2637,2008-09-15,25.45880126953125,26.64271545410156,25.16049385070801,26.46559333801269,5962249.0,-0.05239420589139843,1.1780779875976606,-53.99989769821982,51.583116447729616,56.28007415231234,1.4281678994347118,0.6551637587972365,-0.44024164162647494,2.8853763358163853,10.74768338568369,1.7059535980224574,0.4151953894269056,-0.7979764938354492,-2.36203412886368,0.7660811411927817,-1.580005311349563,-0.015947676321335535,2.7313919067382812,10.322535082983306,-49.67069382061179,0.7820288175141151,9,1.2165422439575195,0.8949270248413086,-0.9252233505249023,1.0067930221557617,-8.389938354492188,0,-0.2409373449176131,-2.510631767970841,26.86644744873047,1.1476467858035482,27.202043533325195,1.6213546332732691,26.85712432861328,-0.2409373449176131
2638,2008-09-16,26.008808135986328,26.157962799072266,24.713029861450195,25.03930473327637,6031761.0,0.021603800612298274,1.2794106806238614,-0.962962892796993,54.635354756473234,56.04835459251233,0.7870163343935381,0.0822062454812098,-0.9514615079531765,2.265601916775477,10.00470577821708,1.4449329376220703,0.44799684568839737,-0.2307236671447761,-1.7978835931320667,1.3364362588425145,-1.0143036301384214,0.5528562958488692,2.120791053771974,39.94251099599195,-21.469519898175605,0.7835799629936457,9,0.44280338287353516,0.34492015838623047,-1.3726863861083984,0.4567861557006836,-9.228931427001953,1,-0.32222219451799505,1.1780779875976606,25.45880126953125,-2.510631767970841,26.86644744873047,1.1476467858035482,27.202043533325195,-0.32222219451799505
2639,2008-09-17,24.64777374267578,25.69185447692871,24.274887084960934,25.62660026550293,6588499.0,-0.052329748683385136,1.5546249984955645,-1.0096163872051722,44.05670095847032,55.947850138143764,1.9791338033601455,1.445395140403427,0.40329152421685066,3.5372313624488925,9.96869755430088,1.7339210510253942,0.4834692226310011,-1.5460795402526841,-3.2442505868273734,0.1520915063220052,-2.3951650635400306,-0.6969940169653377,3.3451626739501954,10.126595392010685,-46.67022059359233,0.8490855232873448,9,1.5847663879394531,1.5847663879394531,0.3332676887512207,1.3051023483276367,-7.690774917602539,2,-0.326777600550728,1.2794106806238614,26.008808135986328,1.1780779875976606,25.45880126953125,-2.510631767970841,26.86644744873047,-0.326777600550728
2640,2008-09-18,25.56134414672852,25.79439926147461,23.96725654602051,25.3469352722168,8863617.0,0.03706502719436111,4.369849882843639,-0.21904685816281394,45.65677118881201,55.727476910871836,1.0307381556518997,0.5930679794082714,-0.4763218125080293,2.5398515087484306,10.420934567822632,1.827142715454098,0.40095513736910604,-0.652085590362546,-2.3090788770492843,1.0049076963241923,-1.480582233705917,0.17641105298082493,2.208509309997556,39.95325661962849,-11.202590469850499,0.8284966433433699,9,0.5173807144165004,0.5173807144165004,-0.5803027153015172,0.32627677917480113,-8.389936447143558,3,-0.3358862056249502,1.5546249984955645,24.64777374267578,1.2794106806238614,26.008808135986328,1.1780779875976606,25.45880126953125,-0.3358862056249502
2641,2008-09-19,26.260507583618164,27.621540069580078,26.02745246887207,27.463064193725586,6397556.0,0.02735237368098775,1.0981623277182235,-5.6087072554531545,49.80315931861246,54.54887707954009,0.2676524267008773,-0.018189668241571866,-1.0765051526340699,1.7596467824663549,11.23943723143042,2.060195922851559,0.31930530292341075,-0.009321212768554688,-1.5862585702229737,1.5676161446858643,-0.7977898914957642,0.7791474659586548,-2.2932510375976527,62.755148110780446,14.593504028292415,0.7884686787272093,9,-0.25169944763183594,-0.18178272247314453,-1.2654829025268555,-0.6618738174438477,-10.534034729003906,4,-0.32197376407686507,4.369849882843639,25.56134414672852,1.5546249984955645,24.64777374267578,1.2794106806238614,26.008808135986328,-0.32197376407686507
2642,2008-09-22,24.768962860107425,25.990163803100586,24.72235107421875,25.93423080444336,4422583.0,-0.05679801575660304,-1.0148133104581305,0.9689921742909409,38.419114674128714,52.3243632112919,1.4563927741742013,1.4624333492924073,0.5089464083795399,3.169138584659013,11.391949894522693,1.538156509399414,0.3295821509531365,-1.4463314056396435,-3.1530887960632903,0.26042598478400336,-2.299710100851467,-0.59295271042782,-0.8017063140869141,21.938809862951945,-22.048352004497485,0.8533786952118229,9,1.1932344436645508,1.309762001037594,0.3565721511840785,0.829670906066891,-7.709421157836918,0,-0.275875072288999,1.0981623277182235,26.260507583618164,4.369849882843639,25.56134414672852,1.5546249984955645,24.64777374267578,-0.275875072288999
2643,2008-09-23,24.21895408630371,25.263036727905273,24.107088088989254,25.16981506347656,4584134.0,-0.022205563345954693,1.032786885245908,0.8160020034831793,36.66665410326863,49.370617071032655,1.8126721981948961,2.0368442284204846,1.1868745153234208,3.6092473986121334,11.897303843225709,1.1559486389160192,0.2725809428761785,-1.945534420013427,-3.826729858918412,-0.06433898110844183,-2.886132139465918,-1.0049367005609362,-0.17861186981200916,6.887739789769401,-32.55151889712649,0.9405977194524924,9,1.7432432174682653,1.8597707748413086,1.058065414428711,1.2678136825561523,-5.817022323608398,1,-0.2952270831261109,-1.0148133104581305,24.768962860107425,1.0981623277182235,26.260507583618164,4.369849882843639,25.56134414672852,-0.2952270831261109
2644,2008-09-24,23.86471366882324,24.265565872192386,23.58504867553711,24.116411209106445,5687634.0,-0.014626577853781186,1.474577094069241,0.26470487939421766,37.455192467054346,46.2542167084126,1.897324012761377,2.4003507728771147,1.6498242414311122,3.8373136395224314,12.75703874464334,0.680517196655277,0.026275201498670242,-2.227528190612798,-4.343312250663271,-0.11174413056232524,-3.2854202206380343,-1.1696361605875616,3.7568264007568395,6.928417925004307,-31.53190388192127,1.0578920300252364,9,1.9063796997070348,2.0229072570800817,1.4845528602600133,1.221201896667484,-4.950063705444332,2,-0.2968750037464084,1.032786885245908,24.21895408630371,-1.0148133104581305,24.768962860107425,1.0981623277182235,26.260507583618164,-0.2968750037464084
2645,2008-09-25,23.715559005737305,24.116411209106445,23.090974807739254,23.68759155273437,5977052.0,-0.006250008491859194,1.4719083558819084,-0.11111532107729237,34.61537452643175,43.65460427122012,1.6761797016009155,2.525543335540327,1.8610136848088743,3.867076758868457,13.434920227541458,1.025436401367191,-0.15682229631370603,-2.279266357421875,-4.6429793633197285,0.08444664847597849,-3.4611228603708035,-1.0974098544729465,3.8252512359619146,13.78601039606864,-22.884868929246913,1.1818565029489274,9,1.6406984329223633,1.9250249862670898,1.696631908416748,0.9508590698242188,-4.260223388671875,3,-0.28498422402900225,1.474577094069241,23.86471366882324,1.032786885245908,24.21895408630371,-1.0148133104581305,24.768962860107425,-0.28498422402900225
2646,2008-09-26,24.116411209106445,24.21895408630371,23.07233047485352,23.240129470825195,4532644.0,0.01690249862009008,1.1206918447547152,31.33219668553104,31.73995895402399,41.44980899414171,0.9434223575715492,2.056102917699029,1.4764425938350243,3.3436352418844137,13.752048690489385,1.1466236114501918,-0.3998034956962755,-1.767946624755858,-4.26905250181812,0.7331592523064039,-3.0184995632869907,-0.5173936862247253,3.2464056152343765,35.782740711930025,4.03764902185927,1.2505529385311311,9,1.2305240631103516,1.5148506164550781,1.2305245399475098,0.36356449127197266,-5.173795700073242,4,-0.2879783168939757,1.4719083558819084,23.715559005737305,1.474577094069241,23.86471366882324,1.032786885245908,24.21895408630371,-0.2879783168939757
2647,2008-09-29,22.76469993591309,23.82742500305176,22.0189266204834,23.61301422119141,9515290.0,-0.05604943710210686,1.8321159162289646,-0.9680839485965035,30.655578885481177,38.78538945292037,2.0928744256565714,3.298676992922694,2.829063657599619,4.580770068270798,14.073000669249364,2.097484588623047,-0.7522110364569983,-2.9430031776428187,-5.795553956345557,-0.09045239894008006,-4.369278566994186,-1.5167277882914512,4.340687707458493,22.98853277894332,-8.388272403524997,1.426275389351369,9,2.055533409118649,2.3398599624633754,3.0623269081115687,1.6546812057495082,-2.9737682342529297,0,-0.3091728466051722,1.1206918447547152,24.116411209106445,1.4719083558819084,23.715559005737305,1.474577094069241,23.86471366882324,-0.3091728466051722
2648,2008-09-30,24.32149887084961,24.74099540710449,22.494356155395508,23.32402801513672,9348484.0,0.06838653438521924,1.446701203527917,-1.1758270172069942,38.94308951203802,38.217210403316784,0.303473896358625,1.6038478307699862,1.2843713144057638,2.913711831637091,13.31111097626393,2.246639251708981,-1.005058008553469,-1.246371936798095,-4.0819401127433075,1.5891962391471175,-2.6641560247707012,0.17141215117451125,2.3769718906909176,84.58905453393773,52.08011530037629,1.417784087972606,9,0.4987344741821289,0.7830610275268555,1.6849794387817383,0.09788227081298828,-5.882278442382809,1,-0.2985818105677228,1.8321159162289646,22.76469993591309,1.1206918447547152,24.116411209106445,1.4719083558819084,23.715559005737305,-0.2985818105677228
2649,2008-10-01,23.379961013793945,24.34014320373535,22.68079948425293,24.32149887084961,10077929.0,-0.038712164166170626,2.390475596614879,-0.9439251800322012,34.15765186856777,36.9395304788452,1.1692155294411428,2.3780333544664174,2.1897587452016367,3.7337817303503407,12.535475524283488,1.6593437194824219,-1.1457370327071388,-2.004263305664061,-4.909766866856671,0.901240255528549,-3.457015086260366,-0.551511525067756,2.9441462164620127,50.000000000000064,19.57460800730876,1.452751780596306,10,1.440272331237793,1.7245988845825195,2.6265172958374023,1.0394201278686523,-6.096687316894531,2,-0.21291862925526883,1.446701203527917,24.32149887084961,1.8321159162289646,22.76469993591309,1.1206918447547152,24.116411209106445,-0.21291862925526883
2650,2008-10-02,22.13079261779785,23.97657966613769,20.695180892944336,21.43163108825684,11262526.0,-0.05342901963177338,-2.02145969479779,-0.7425739966817685,31.752871472476002,34.9339429403856,2.101589844192702,3.462592948060795,3.365276907856753,4.8391422299148665,12.21909465985051,3.281398773193356,-1.4070049424105235,-3.036225509643554,-6.23329340591442,0.1608423866273121,-4.634759457778987,-1.437691561508121,3.8489001636763014,35.483874009274146,6.020849242917535,1.5985339481354328,10,1.2118797302246094,2.311894416809082,3.875685691833496,2.288588523864746,-4.549211502075199,3,-0.14532433202742523,2.390475596614879,23.379961013793945,1.446701203527917,24.32149887084961,1.8321159162289646,22.76469993591309,-0.14532433202742523
2651,2008-10-03,21.580785751342773,23.407928466796875,21.44095230102539,22.783344268798828,6123156.0,-0.02485256068111885,-1.6540850558412998,-1.7200009820985351,34.00000094432555,34.442930303740795,2.143366710253254,3.7922044280225755,3.9085551634174465,5.24946501210901,12.355491508908708,1.9669761657714844,-1.4925636037312913,-3.322881507873536,-6.79305079741075,0.14728778166367817,-5.057966152642141,-1.5877968631049306,3.8704558412783996,21.88940830823716,-9.58188646322525,1.7350846447686068,10,1.3983230590820312,2.86190128326416,4.425692558288574,2.838595390319824,-5.201761245727539,4,-0.09848807910736501,-2.02145969479779,22.13079261779785,2.390475596614879,23.379961013793945,1.446701203527917,24.32149887084961,-0.09848807910736501
2652,2008-10-06,20.173141479492188,20.956201553344727,18.896005630493164,20.788402557373047,10743118.0,-0.06522673864008877,3.333336007895307,0.5116267266414692,27.514371511849234,33.42601001580531,3.1631778779935047,4.857883154553658,5.291171981971878,6.51094754852226,12.097780230791717,2.6847801208496094,-1.7163835510427035,-4.3553092002868645,-8.168526701295871,-0.5420916992778579,-6.261917950791368,-2.4487004497823612,4.802494043161303,21.850095514443353,-8.196470262937197,1.9066087505045035,10,1.6453590393066406,3.36995792388916,5.719140529632568,4.167001724243164,-3.5051307678222656,0,-0.060998232313490885,-1.6540850558412998,21.580785751342773,-2.02145969479779,22.13079261779785,2.390475596614879,23.379961013793945,-0.060998232313490885
2653,2008-10-07,18.038366317749023,20.937557220458984,17.973112106323242,20.937557220458984,9741955.0,-0.10582264363303828,1.045015463703881,4.7121311699021,25.96610123410106,32.14944432325495,4.837782798589121,6.653938794106985,7.394530530196008,8.487003149589185,12.506012968717329,2.964445114135742,-2.1273875242914784,-6.058468532562255,-10.712254161896418,-1.4046829032280925,-8.385361347229335,-3.7315757178951756,6.207713617845229,1.0248765936183968,-30.238487469471746,2.3268928146670813,10,3.3186874389648438,5.043286323547363,7.653489589691162,6.2365217208862305,-2.8619003295898438,1,0.09715765569006551,3.333336007895307,20.173141479492188,-1.6540850558412998,21.580785751342773,-2.02145969479779,22.13079261779785,0.09715765569006551
2654,2008-10-08,17.637514114379886,19.02651596069336,17.31123924255371,17.72141456604004,10920974.0,-0.022222201074534986,-3.6582287004806897,0.02893926425532324,20.070426949150587,30.53333903689038,4.763327814501768,6.670675042386566,7.729208829302667,8.72653315493612,13.546138638026283,1.7152767181396484,-2.333963461437886,-5.998340225219724,-11.284424020650956,-0.7122564297884928,-8.64138212293534,-3.3552983275041086,5.730350325116426,4.8950968906511765,-24.22521564331837,2.6430418977156167,10,3.388603210449215,5.113202095031735,8.373625755310055,6.642035484313961,-1.3423900604248082,2,0.0454546093563879,1.045015463703881,18.038366317749023,3.333336007895307,20.173141479492188,-1.6540850558412998,21.580785751342773,0.0454546093563879
2655,2008-10-09,16.490890502929688,18.25277709960937,15.950204849243164,18.187522888183594,8387332.0,-0.06501050000665087,1.5204102936693908,20.221969628081244,14.30517116830076,28.59614039403224,5.338789557056295,7.350569184078278,8.790462429141101,9.704124565946266,14.684772994776829,2.3025722503662074,-2.5305242554712066,-6.609406185150146,-12.508988719682726,-0.7098236506175652,-9.559197452416438,-3.6596149178838537,5.907913905055807,7.2500092711116,-16.88803543347749,2.949791267266291,10,3.8547096252441406,5.57930850982666,9.520249366760254,7.78865909576416,-1.8923978805541992,3,0.04804975169951886,-3.6582287004806897,17.637514114379886,1.045015463703881,18.038366317749023,3.333336007895307,20.173141479492188,0.04804975169951886
2656,2008-10-10,17.488359451293945,17.991756439208984,14.729002952575685,15.586641311645508,11764878.0,0.06048605732886614,1.2435894072915028,-1.1208781325742756,22.402813499115993,27.67916646221389,3.6903363398410676,5.917908012187638,7.738791405947943,8.549298917133004,15.655770721765105,3.262753486633299,-2.7229529301760778,-5.143032836914063,-11.268675628734421,0.9826099549062945,-8.205854232824244,-2.0802114410038826,3.7496970361179294,44.311361747439484,19.073281384823794,3.062821395910179,10,2.2466397285461426,3.971238613128662,8.662612915039062,6.791190147399902,-3.1508874893188477,4,0.0053304979628499005,1.5204102936693908,16.490890502929688,-3.6582287004806897,17.637514114379886,1.045015463703881,18.038366317749023,0.0053304979628499005
2657,2008-10-13,19.324825286865234,19.52058982849121,18.066333770751953,18.644306182861328,7030135.0,0.10501075533619653,1.7130423334080582,0.35784435654050756,33.097232972454876,27.02962684670465,1.469102008667626,3.7927965768587057,5.8431015692752695,6.58167534644279,17.369951275876065,2.0322303771972656,-2.856066684821002,-2.9998682022094734,-9.143662399018964,3.1439259946000178,-6.071765300614217,0.07202889619527042,0.6114204935794021,74.0240341952655,44.54534789191326,3.0718970984047456,10,0.2097477912902832,2.134772777557373,6.826147079467773,4.954724311828613,-5.360239028930664,0,-0.15243608868496272,1.2435894072915028,17.488359451293945,1.5204102936693908,16.490890502929688,-3.6582287004806897,17.637514114379886,-0.15243608868496272
2658,2008-10-14,17.628192901611328,20.555349349975586,17.208696365356445,20.201107025146484,7565956.0,-0.08779548379188085,1.039772192248538,-3.780811013823335,30.288742264809514,26.59974800184262,2.3651644048148945,5.090368037103019,7.466486024138703,8.140715772171092,19.12146697569714,3.3466529846191406,-3.065115089566234,-4.277469825744628,-10.505879529533324,1.9509398780440677,-7.391674677638978,-1.1632649738502785,-2.8991899490356428,49.759999685728474,16.70888802516498,3.1142048518943484,10,1.7245984077453613,3.761488437652588,8.662611484527588,6.777205467224121,-5.388204574584961,1,-0.0544685547350483,1.7130423334080582,19.324825286865234,1.2435894072915028,17.488359451293945,1.5204102936693908,16.490890502929688,-0.0544685547350483
2659,2008-10-15,16.593433380126953,17.665481567382812,16.500211715698242,17.162084579467773,8166675.0,-0.058699126295003956,-2.0864211252200753,0.22101444977864232,28.683032617763985,26.25865479576351,2.610544115597005,5.787506272978103,8.393426496899032,9.033446365604036,20.720660559794517,1.1652698516845703,-3.2104834754278784,-4.909512329101563,-11.426278611709034,1.6072539535059072,-8.167895470405298,-1.651129187797828,-1.7479034996032699,31.999992797944515,-3.3439379085191803,3.2583831413037347,10,2.475032329559326,4.749637126922611,9.895466804504395,7.811964988708496,-4.950063705444338,2,-0.0853932612683278,1.039772192248538,17.628192901611328,1.7130423334080582,19.324825286865234,1.2435894072915028,17.488359451293945,-0.0853932612683278
2660,2008-10-16,16.975641250610348,17.143440246582028,15.372230529785154,16.397668838500973,7551903.0,0.02303368216376156,2.8775549403516645,-1.0163917930347457,28.603348736919614,25.6590267727184,1.5870742935652977,4.984665612273478,7.885482575225499,8.509245924143663,22.305412446118332,1.7712097167968732,-3.5896197566348462,-4.098019313812259,-10.620277984381342,2.4242393567568232,-7.359148649096799,-0.8368899785277186,-2.0159149806976266,38.55998501972455,3.1364160246690176,3.261129335284541,10,0.8669610023498571,4.367429256439216,9.657752037048343,7.429757118225101,-4.931418418884274,3,-0.04008786393449515,-2.0864211252200753,16.593433380126953,1.039772192248538,17.628192901611328,1.7130423334080582,19.324825286865234,-0.04008786393449515
2661,2008-10-17,17.805313110351562,18.206165313720703,16.285802841186527,16.490890502929688,6000116.0,0.04887425738402573,-1.227026297686543,2.2741961032789484,34.65974222980222,26.452956852490956,0.1849844252188788,3.6776270976711416,6.9557558093027225,7.533670900935082,23.633744177873105,1.9203624725341761,-3.846108659140114,-2.845587730407715,-9.040127323996646,3.3489518631812167,-5.942857527202182,0.2516820663867527,-2.733674378837584,46.9424426676951,9.53506931041278,3.0972697967944662,10,0.027966976165771484,3.5377573966980016,8.909648895263672,6.600085258483887,-3.933948516845703,4,-0.1801046950481151,2.8775549403516645,16.975641250610348,-2.0864211252200753,16.593433380126953,1.039772192248538,17.628192901611328,-0.1801046950481151
2662,2008-10-20,17.935823440551758,18.31803131103516,17.423105239868164,17.982433319091797,4726590.0,0.0073298531394159205,1.4935044919845628,-0.03546034454737526,28.336495569439975,26.716334000861945,-0.3310812023086207,3.171554529837941,6.6945915338041715,7.266954439544108,25.53983217158955,0.8949260711669957,-3.9861741277670575,-2.3734204292297356,-8.36195587036326,3.6151150119037894,-5.3676881497965,0.6208472913370287,-2.754510496668548,49.46043105900503,17.27678491976969,2.994267720566763,10,-0.29364728927612305,3.239448070526123,8.779138565063477,6.469574928283691,-4.055136680603027,0,-0.20062371212023733,-1.227026297686543,17.805313110351562,2.8775549403516645,16.975641250610348,-2.0864211252200753,16.593433380126953,-0.20062371212023733
2663,2008-10-21,17.068862915039062,18.392608642578125,17.022253036499027,17.609548568725586,4471821.0,-0.04833681198893569,-3.3235333941128524,11.600237345009617,28.48061017475615,27.65079880370701,0.4290074999371676,3.6631968529670687,7.402202179790013,7.999173660085617,27.20508194859673,1.370355606079098,-4.19188555220618,-2.882876396179199,-8.740937671180667,2.9751848788222706,-5.811907033679933,0.046154241321534784,-1.7800692430340046,56.17284730238682,25.158785036679355,2.929030637500735,10,0.5733132362365723,4.106408596038818,9.445672988891602,7.336535453796387,-1.6034097671508771,1,-0.18186780645882217,1.4935044919845628,17.935823440551758,-1.227026297686543,17.805313110351562,2.8775549403516645,16.975641250610348,-0.18186780645882217
2664,2008-10-22,16.779876708984375,17.022253036499027,16.31376838684082,16.770553588867188,8987730.0,-0.016930606771706325,1.8679189925802124,-0.017243143134315197,30.4761911389824,29.44757880044941,0.6521216642143592,3.577616444412346,7.537216102684347,8.161087286235094,28.72811924972144,0.7550945281982422,-4.205119549617507,-2.8176207542419434,-8.534535405009077,2.89929389652519,-5.676078079625512,0.0408365711416252,-1.3857519234199067,46.604965558353804,15.48890414704595,2.8584573253835672,10,0.8622994422912598,4.395394802093506,9.622793197631836,7.625521659851074,-1.1279802322387695,2,-0.2705555267594568,-3.3235333941128524,17.068862915039062,1.4935044919845628,17.935823440551758,-1.227026297686543,17.805313110351562,-0.2705555267594568
2665,2008-10-23,16.956998825073242,17.55361557006836,16.136648178100586,16.593433380126953,9304824.0,0.010555626788010475,-1.2189767722491625,38.99611292962357,32.65734894083887,30.58697162730751,0.6124788394227494,3.023199624854655,7.213720562942864,7.857227874448494,29.906556073309133,1.4169673919677734,-4.014871278482442,-2.3025706291198738,-7.788911231861547,3.1837699736218,-5.045740930490709,0.4405996722509613,-1.4596495482205523,36.3636978524197,3.9119645203888638,2.743170301370837,10,1.006791114807129,4.218272686004639,9.275541305541992,7.448399543762207,-2.973769187927248,3,-0.3133590563522184,1.8679189925802124,16.779876708984375,-3.3235333941128524,17.068862915039062,1.4935044919845628,17.935823440551758,-0.3133590563522184
2666,2008-10-24,17.17140769958496,17.71209144592285,15.381553649902346,16.099359512329098,9547257.0,0.01264427017560954,1.1645034144958841,2.948707590772937,37.63440877112452,31.091102271604136,0.38932381564184126,2.384042063701351,6.8241623101824835,7.5312243579640565,31.33072536344065,2.330537796020506,-3.701647350470541,-1.7409115791320815,-6.795029998545576,3.3132068402814134,-4.267970788838831,0.7861476305746677,3.383941650390625,59.442755248121806,24.59041156793215,2.5270592097067475,10,0.7923822402954102,4.00386381149292,8.907317161560059,7.233990669250488,-2.2652835845947266,4,-0.2985884999971675,-1.2189767722491625,16.956998825073242,1.8679189925802124,16.779876708984375,-3.3235333941128524,17.068862915039062,-0.2985884999971675
2667,2008-10-27,15.726472854614258,17.255306243896484,15.698507308959961,16.88241958618164,6317424.0,-0.08414772220483868,-1.5692341349097303,-1.0782600496030652,39.90228333235031,32.159273501330894,1.4194215848381617,3.4516213980767176,8.071442646885295,8.8541363139744,32.217943648570525,1.5567989349365234,-3.2067792790579617,-2.8339350700378425,-7.7364904815831395,2.0686203415074544,-5.285212775810493,-0.38265736426519226,4.725400581359864,11.45509482725851,-26.53292083060145,2.4512777057726485,10,1.1559467315673828,4.633110523223877,10.317293643951416,8.678925514221191,-0.438140869140625,0,-0.11796085989898852,1.1645034144958841,17.17140769958496,-1.2189767722491625,16.956998825073242,1.8679189925802124,16.779876708984375,-0.11796085989898852
2668,2008-10-28,17.059541702270508,17.059541702270508,15.279009819030762,16.201902389526367,7401723.0,0.08476591413599266,3.152169465139553,-0.7419367080879599,47.66566747686496,34.26845515234211,-0.0031215023198676306,1.6301906365971988,6.577679246539972,7.424312377419383,33.93831915182038,1.780531883239746,-2.891714356673944,-1.1377683639526381,-5.256841199248768,2.981304471343492,-3.197304781600703,0.9217680536954269,3.290925337982177,73.18011297114262,29.725237063670036,2.0595364176480655,10,-0.22373247146606445,2.9364781379699707,8.960919380187988,7.345856666564941,-2.1161298751831055,1,-0.18633882420761005,-1.5692341349097303,15.726472854614258,1.1645034144958841,17.17140769958496,-1.2189767722491625,16.956998825073242,-0.18633882420761005
2669,2008-10-29,18.401931762695312,19.548555374145508,17.003608703613278,17.162084579467773,10335702.0,0.0786885183583883,-2.269460960462419,1.4456510619370622,57.59821817227671,37.490107311826236,-1.1868029501442265,-0.10989725120909455,5.112424936530459,5.9976470934669734,35.155198805967004,2.54494667053223,-2.8283824526997208,0.4535231590270996,-2.872137053695962,3.779183371750161,-1.209306947334433,2.116353265388632,1.745676988708496,73.14412982251504,24.07233085558643,1.6628301063615312,10,-0.9881491661071777,1.3330674171447754,7.618529319763184,6.003466606140137,-3.6169958114624023,2,-0.15957447580367634,3.152169465139553,17.059541702270508,-1.5692341349097303,15.726472854614258,1.1645034144958841,17.17140769958496,-0.15957447580367634
2670,2008-10-30,18.914649963378906,19.45533561706543,18.206165313720703,18.644306182861328,5198370.0,0.027862194431292453,-1.1788636008263995,0.21804604968640245,55.89822878111195,39.84993915086065,-1.559551235054947,-0.9232503371022531,4.492889205574421,5.39965372031536,35.3550570246857,1.2491703033447266,-2.540730021106551,1.1270484924316406,-1.60518340551371,3.859280390376991,-0.23906745654103645,2.4931644414043177,1.0382148307299808,85.15285988675755,34.01330096366283,1.3661159489726755,10,-1.5008673667907715,0.8203492164611816,6.914707183837891,5.490748405456543,-2.712747573852539,3,-0.17249875059545872,-2.269460960462419,18.401931762695312,3.152169465139553,17.059541702270508,-1.5692341349097303,15.726472854614258,-0.17249875059545872
2671,2008-10-31,19.45533561706543,20.098562240600586,18.44854164123535,18.700239181518555,4132414.0,0.028585549018002254,-1.6222196625705505,2.7930971228604893,50.60449114169803,42.32416088111154,-2.0579863740278874,-1.7194930810573936,3.8506685991369665,4.796809972533058,35.42715566898536,1.6500205993652344,-2.087397527133941,1.774006652832032,-0.4562350720010784,4.004248377665142,0.658885790415475,2.889127515248589,-4.176325798034668,86.65380999579118,36.822347807462855,1.1151208624165552,10,-1.7665495872497559,0.2796635627746582,6.043085098266602,4.9500627517700195,-3.738184928894043,4,-0.281265051789676,-1.1788636008263995,18.914649963378906,-2.269460960462419,18.401931762695312,3.152169465139553,17.059541702270508,-0.281265051789676
2672,2008-11-03,18.942615509033203,19.93076515197754,18.61634063720703,19.418046951293945,3310287.0,-0.026353701530725027,-1.3305787918909275,-0.6296300974012852,56.83801256120252,45.47498336849447,-1.55048403330591,-1.3741405553933035,4.230361405914298,5.231553962984261,34.4222298230653,1.3144245147705078,-1.647596654720484,1.3228128433227546,-0.6736261257487648,3.319251812394274,0.3245933587869949,2.3210323278585143,-3.567214641571045,76.01547549531855,25.093712614177242,0.9982194845357595,11,-1.2538294792175293,0.7923836708068848,6.546483039855957,5.462782859802246,-2.54494667053223,0,-0.21309049915087386,-1.6222196625705505,19.45533561706543,-1.1788636008263995,18.914649963378906,-2.269460960462419,18.401931762695312,-0.21309049915087386
2673,2008-11-04,19.79093170166016,19.99601936340332,18.914649963378906,19.36211395263672,3478273.0,0.04478347735149968,1.5777790912852316,-0.9019549632316143,66.9633927230677,49.52911687783728,-2.2038241882686407,-2.1970719168451502,3.2762679816233806,4.302555913877175,33.028713457465656,1.081369400024414,-1.364778269440425,2.0835007667541525,-0.1321104539166953,4.299111987425,0.9756951564187304,3.1913063770895747,-4.321067606735234,90.06025340077059,35.22711524126639,1.1078056103354237,11,-2.102145671844486,-0.05593252182007191,5.171464920043942,5.313628196716305,-4.325478553771974,1,-0.22750822366835954,-1.3305787918909275,18.942615509033203,-1.6222196625705505,19.45533561706543,-1.1788636008263995,18.914649963378906,-0.22750822366835954
2674,2008-11-05,18.4392204284668,19.99601936340332,18.42989730834961,19.57652282714844,6054395.0,-0.06829952695354768,-1.709674119297071,-2.6521812617869758,57.04036126239255,52.23834046912103,-0.6615510446418291,-0.8244913610104376,4.501909904555507,5.562524522648545,31.437914384884923,1.566122055053711,-1.0219284793693895,0.6917041778564474,-1.5474649813073285,2.9308733370202233,-0.4278804017254423,1.8112887574383372,-2.8767823706283604,12.315339949867194,-42.73484403631319,1.119584579581888,11,-0.7504343986511266,1.0953526496887172,6.523176193237301,6.665339469909664,-2.955123901367191,2,-0.18958548789744423,1.5777790912852316,19.79093170166016,-1.3305787918909275,18.942615509033203,-1.6222196625705505,19.45533561706543,-0.18958548789744423
2675,2008-11-06,17.283273696899414,18.78413963317871,17.07818603515625,18.234132766723636,4893075.0,-0.06268956629982114,-1.5068486239689227,0.8360652988391274,47.56522368799593,53.3417643487734,0.6096568912924063,0.4151472944101968,5.50433577082687,6.628750558235829,29.595308286696742,1.705953598022461,-0.6304820649009457,-0.5038617134094245,-2.676463467239998,1.668740040421147,-1.5901625903247094,0.5824391635058603,-1.6301131554057307,6.790136320551269,-47.24968419184132,1.086300876915286,11,0.40551233291625977,2.0695176124572754,7.6791229248046875,7.821286201477051,-2.2373180389404297,3,-0.14455234520267424,-1.709674119297071,18.4392204284668,1.5777790912852316,19.79093170166016,-1.3305787918909275,18.942615509033203,-0.14455234520267424
2676,2008-11-07,17.581581115722653,17.92650032043457,16.891742706298828,17.451072692871097,4342022.0,0.01725989092429603,1.5227320285144317,-0.13725317136185222,48.373285676523075,54.28298683145927,0.4197974907163946,0.13089284093428688,5.031471172142648,6.252412143581406,27.36135246494429,1.0347576141357422,-0.24944592644131802,-0.21021537780762145,-2.380516995892954,1.960086240277711,-1.2953661868502877,0.8749354312350448,-1.8395125402468313,22.22219491439497,-31.05860555837267,1.0851508090426663,11,0.10720491409302113,1.4868845939636266,6.311098575592045,6.861105918884281,-0.3355979919433594,4,-0.07847296082844801,-1.5068486239689227,17.283273696899414,-1.709674119297071,18.4392204284668,1.5777790912852316,19.79093170166016,-0.07847296082844801
2677,2008-11-10,16.379024505615234,17.973112106323242,16.192581176757812,17.973112106323242,3847394.0,-0.06839866120072724,1.2339185484845547,-12.2144423009477,46.92691461799406,54.20090318047362,1.9273325453704118,1.1609651651380588,6.042799411145808,7.361710373308746,26.301049368775676,1.7805309295654297,0.06267525244782135,-1.265481948852539,-3.3972148039164587,0.8662509062113806,-2.3313483763845007,-0.19961552132057747,-0.5498260568369169,4.901968159021351,-46.02964001254811,1.0658664275319603,11,1.7665472030639648,1.4635777473449707,7.331873416900635,8.0636625289917,0.5966167449951136,0,-0.04040984352987176,1.5227320285144317,17.581581115722653,-1.5068486239689227,17.283273696899414,-1.709674119297071,18.4392204284668,-0.04040984352987176
2678,2008-11-11,16.668010711669922,17.320562362670902,15.847661018371582,16.164613723754886,5033708.0,0.017643676273615405,-1.5901666012605007,-0.31579004045414677,49.50166045207936,53.301285656007245,1.7622907345198051,0.839392293866112,5.535553764759172,7.002080121832321,25.95404324853088,1.47290134429932,0.27822489031393616,-0.928486633300782,-3.1045542549888694,1.2475809883873037,-2.016520444144824,0.15954717754325998,3.430551528930664,19.775285186749304,-30.39397057829525,1.0880338108440428,11,1.305100917816162,1.165269374847412,6.012789249420166,6.875088691711426,-0.1305103302001953,1,-0.01621920442969671,1.2339185484845547,16.379024505615234,1.5227320285144317,17.581581115722653,-1.5068486239689227,17.283273696899414,-0.01621920442969671
2679,2008-11-12,15.17646598815918,16.593433380126953,15.120532989501953,16.24851417541504,5706085.0,-0.0894854670609525,-1.4881877585740246,-2.129627735152047,42.899621794678716,51.856995990848,3.071151954895278,2.339274250585291,6.789110791204372,8.417758073065372,25.456700686264476,1.5474777221679688,0.538526897060585,-2.3491829872131333,-4.744026505588394,0.0456605311621292,-3.5466047464007637,-1.151761228025503,4.837078227996827,1.52671954435296,-48.30733517911606,1.1974217591876313,11,2.43308162689209,2.465710163116455,7.042887210845947,7.905186653137207,1.566122055053711,2,0.01904179536622541,-1.5901666012605007,16.668010711669922,1.2339185484845547,16.379024505615234,1.5227320285144317,17.581581115722653,0.01904179536622541
2680,2008-11-13,16.295124053955078,16.295124053955078,14.281538963317873,15.48409652709961,7555014.0,0.07371004993314556,3.965516024947551,-0.7565215225366596,46.740633378099304,51.427678461559246,1.7230328923668488,1.2300866883220536,5.459189832543771,7.2292656899061996,24.68790694037663,2.0135850906372053,0.6317198433335811,-1.196499061584472,-3.6430255539739846,1.2500274308050425,-2.41976230777923,0.02676418461028618,3.5226997131347666,54.545447499867585,5.68199758755744,1.223263246194757,11,0.8436551094055176,1.1233201026916504,5.593292713165283,6.455592155456543,0.22373199462890625,3,-0.04977117843166223,-1.4881877585740246,15.17646598815918,-1.5901666012605007,16.668010711669922,1.2339185484845547,16.379024505615234,-0.04977117843166223
2681,2008-11-14,14.598492622375488,16.239191055297848,14.570526123046875,15.968849182128904,7460722.0,-0.10411896380548213,-1.3398683982660777,-1.6896548074842646,45.88155273045568,50.21029403592071,2.970666955233039,2.818667510613274,6.908466491941795,8.830305464697133,24.589047250355858,1.7245979309082031,0.4233272143587392,-2.732789468765258,-5.492984129171905,0.027405191641387106,-4.112886798968582,-1.3526921385619346,4.88715405648804,8.585869676134287,-43.15019014770517,1.3800973302033228,11,2.5402865409851074,2.8199515342712402,6.6094069480896,7.471706390380859,2.386471748352051,4,0.03065131771876617,3.965516024947551,16.295124053955078,-1.4881877585740246,15.17646598815918,-1.5901666012605007,16.668010711669922,0.03065131771876617
2682,2008-11-17,14.337471961975098,14.896801948547365,14.216283798217773,14.421372413635256,4001865.0,-0.017879973443307273,-3.171416378761052,0.061225270943538364,39.21712864107873,47.1273758045886,2.804694771132997,2.947401321564108,6.887252543252995,9.014829185906354,24.61059677500225,0.6805181503295916,0.17776325133697313,-2.8138925552368157,-5.862230371646554,0.23444526117292241,-4.3380614634416865,-1.2897236470319466,4.835928253955693,3.903907501892427,-43.25577870055893,1.5241689082048693,11,2.768679618835449,3.048344612121582,6.25982666015625,7.12212610244751,2.731390953063965,0,0.20286080904067028,-1.3398683982660777,14.598492622375488,3.965516024947551,16.295124053955078,-1.4881877585740246,15.17646598815918,0.20286080904067028
2683,2008-11-18,13.96458625793457,14.61713695526123,13.32135772705078,14.281538963317873,4738605.0,-0.026007772153240794,1.6226401801285373,3.777723470037224,30.95999338720145,44.22955715178959,2.530285942781763,3.242018041640918,7.000208429279546,9.308719556568871,24.610538432637355,1.295779228210451,-0.06619070642227598,-3.0315644264221184,-6.397200327400331,0.33407147455609376,-4.7143823769112245,-1.3487464759330123,4.812244644579177,19.658119159900014,-23.214425001485967,1.6828179504891065,11,2.088162422180176,2.9737672805786133,6.532499313354492,7.495011806488037,3.132244110107422,1,0.21562078081367564,-3.171416378761052,14.337471961975098,-1.3398683982660777,14.598492622375488,3.965516024947551,16.295124053955078,0.21562078081367564
2684,2008-11-19,12.239988327026367,14.14170742034912,12.202698707580565,14.12306308746338,7389494.0,-0.12349796113209588,1.0194184978797214,5.941185320250673,24.057965771544303,41.617639605517184,3.668866804045308,4.85813939232203,8.433466889934529,10.950189919075143,24.494240649128425,1.9390087127685547,-0.42225539274938484,-4.529167938232423,-8.512010759135958,-0.5463251173288857,-6.52058934868419,-2.537746527780655,5.991295257941083,0.9111863085990681,-35.1007294734554,1.9914214104517682,11,2.847917079925537,3.910642147064209,8.131247997283936,9.21960973739624,4.661077499389648,2,0.3511042608557302,1.6226401801285373,13.96458625793457,-3.171416378761052,14.337471961975098,-1.3398683982660777,14.598492622375488,0.3511042608557302
2685,2008-11-20,11.643369674682615,12.939148902893065,11.606081008911133,12.267953872680664,6766248.0,-0.04874340043498204,-2.813333078715192,0.3316831658096775,19.769107584457416,38.439397595287666,3.778703284819372,5.308429205131377,8.714687044295077,11.464875143405296,24.818553799578915,1.3330678939819318,-1.0219441307587314,-4.860105133056644,-9.452457954033024,-0.2677523120802654,-7.156281543544834,-2.5639287225684537,5.86448372499841,0.8048301334988449,-27.611477655027493,2.296176410488189,11,3.146226882934572,4.208951950073244,8.562398433685305,9.816228389739992,5.509393692016607,3,0.4379503967496654,1.0194184978797214,12.239988327026367,1.6226401801285373,13.96458625793457,-3.171416378761052,14.337471961975098,0.4379503967496654
2686,2008-11-21,12.044222831726074,12.053544998168945,11.074719429016113,11.895068168640135,5685596.0,0.03442758997123274,10.666643932935493,-0.23880633478083169,23.071319435504606,35.78877590834439,2.8047189262394596,4.747154479276492,8.00740942428169,10.992369736992622,24.934706474698842,0.978825569152832,-1.4554333846311582,-4.2028927326202385,-9.193420363361732,0.7876348981212544,-6.698156547990987,-1.707628917249492,4.637382433247165,25.365841730409915,2.847799889979367,2.495263815370747,11,2.1534180641174334,3.5424180030822754,7.548613548278809,9.415375232696533,6.087367057800293,4,0.3715169736872632,-2.813333078715192,11.643369674682615,1.0194184978797214,12.239988327026367,1.6226401801285373,13.96458625793457,0.3715169736872632
2687,2008-11-24,13.87136459350586,14.216283798217773,12.053544998168945,12.053544998168945,4701596.0,0.1517027530383157,-1.3794867275022271,12.187480818414176,28.532786431674168,33.45890101718826,0.6531427309663194,2.923812084243707,5.9341365242717785,9.099454115751769,24.41588391894155,2.172060966491699,-1.6709036206664205,-2.2829955577850356,-7.382046886866867,2.8160557712967957,-4.832521222325951,0.26653010675588007,1.9131389377142405,78.94736133642968,62.28898925952254,2.5495256645409157,11,-0.03728818893432617,1.7152762413024902,5.716810703277588,7.588233470916748,4.828874588012695,0,0.22446239922778544,10.666643932935493,12.044222831726074,-2.813333078715192,11.643369674682615,1.0194184978797214,12.239988327026367,0.22446239922778544
2688,2008-11-25,13.88068675994873,14.458660125732422,13.2188138961792,14.234929084777832,5078226.0,0.0006720439348293361,2.0930258562442305,-0.19487210157586976,31.685385371493652,32.21287474794548,0.23116886124464742,2.808100040092935,5.655985775138824,9.01808833914951,23.643220750986202,1.2398462295532227,-1.9479693556007405,-2.114730644226075,-7.292548154009616,3.063086865557464,-4.703639399117844,0.4741781106656937,1.150251314918732,82.9201094941013,62.99786271429141,2.5889087548917695,11,-0.19576501846313477,1.7059540748596191,5.528037071228027,7.578911304473877,5.518715858459473,1,0.22968432399825356,-1.3794867275022271,13.87136459350586,10.666643932935493,12.044222831726074,-2.813333078715192,11.643369674682615,0.22968432399825356
2689,2008-11-26,15.465453147888185,15.595962524414062,13.479833602905273,13.591699600219727,4812729.0,0.11417060375659016,-1.0177768845939275,-5.28946829990578,42.939894526015635,31.790570431047293,-1.4620432196990496,1.0456724509775643,3.8591401847616975,7.354877437524829,24.25367503739887,2.116128921508789,-2.1003917421386866,-0.38314032554626287,-5.438724579446815,4.672443928354289,-2.910932452496537,2.144651801404013,-4.390733718872072,97.11341828403964,72.40997948401538,2.527792126950276,11,-1.8084979057312047,0.12118768692016424,3.9432706832885724,5.994144916534422,4.698365211486815,2,0.10548525184188162,2.0930258562442305,13.88068675994873,-1.3794867275022271,13.87136459350586,10.666643932935493,12.044222831726074,0.10548525184188162
2690,2008-11-28,15.651896476745605,15.651896476745605,15.0086669921875,15.437485694885256,1588045.0,0.012055471448172872,4.999973312695151,0.11442848614063707,42.43974068064047,31.40814686995671,-1.9549025641400704,0.6348055623749822,3.4289599168996254,7.105013347803126,24.883605945383792,0.6432294845581055,-2.3251035315528767,-0.033559322357177734,-4.878755250123643,4.811636605409287,-2.4561572862404084,2.3890386415260547,-4.486752185821533,100.0,71.88524252292912,2.422597963883232,11,-2.288588523864746,-0.06525564193725586,3.7568273544311523,5.807701587677002,2.9271554946899414,4,0.07980945641483972,-1.0177768845939275,15.465453147888185,2.0930258562442305,13.88068675994873,-1.3794867275022271,13.87136459350586,0.07980945641483972
2691,2008-12-01,13.983229637145994,15.232398986816404,13.9552640914917,15.232398986816404,4299221.0,-0.10661116000088477,1.0447746266936084,-5.826056594877865,40.94432244874035,31.600057293030225,-0.42766215883744607,1.9736882219606713,4.806934859632422,8.727746989120442,26.123142220257474,1.6966323852539062,-2.391215123197391,-1.428620862960818,-5.98699129823021,3.1297495723085724,-3.707806080595512,0.8505643546738764,-2.638615258789061,53.62690805680668,21.64330216556894,2.279185217634695,12,-0.6199216842651349,1.6034111976623553,5.586301088333132,7.476368427276613,5.080574989318849,0,0.22666678670093954,4.999973312695151,15.651896476745605,-1.0177768845939275,15.465453147888185,2.0930258562442305,13.88068675994873,0.22666678670093954
2692,2008-12-02,14.906124114990234,15.055277824401855,13.71288776397705,14.206961631774902,4839869.0,0.06600009452698985,1.6915901074935726,-0.5597019198396151,43.64492555007743,33.00949420001645,-1.4096502950741954,0.7724907486424613,3.6461634633024254,7.768880392216246,27.469034094618383,1.3423900604248047,-2.591113811243485,-0.30390181541442907,-4.550852780123105,3.9430491492942465,-2.4273772977687678,1.8195736669399096,-3.3892184526977545,69.34866215754337,34.34106609141304,2.1234754823543383,12,-1.542816162109375,0.6805167198181152,4.663406610488892,6.553473949432373,3.3932647705078125,1,0.21638527558565457,1.0447746266936084,13.983229637145994,4.999973312695151,15.651896476745605,-1.0177768845939275,15.465453147888185,0.21638527558565457
2693,2008-12-03,15.288331985473633,15.35358715057373,14.076452255249025,14.589170455932615,3321979.0,0.025640996112398895,2.078650626340553,0.9999986359761321,50.43859701601474,35.94067544940204,-1.7705278882745077,0.03759108831167879,3.043346595881605,7.371610324241708,28.85085741207246,1.2771348953247053,-2.652584966602779,0.3034360408782959,-3.3580729463525216,3.9649450281091116,-1.5273184527371129,2.1341905344937047,-3.606026690603027,83.26178787683205,42.20070306270077,1.8307544936154079,12,-1.9250240325927734,0.2983088493347168,3.332669496536255,6.171266078948975,2.246639251708981,2,0.22317066369874627,1.6915901074935726,14.906124114990234,1.0447746266936084,13.983229637145994,4.999973312695151,15.651896476745605,0.22317066369874627
2694,2008-12-04,14.943411827087402,16.015459060668945,14.570526123046875,15.017990112304688,4948213.0,-0.022561006571152453,-2.5227243928439815,-0.10666817618847535,44.35797832648573,38.672772198516306,-1.119529494927022,0.11297819821411892,3.1705212499652404,7.690527604948656,29.865849301779335,1.4449329376220703,-2.606375065079117,0.13330631256103587,-3.14789717990854,3.41450980503061,-1.5072954336737503,1.7739080587958238,-3.102322884941797,53.44130124779398,13.504023724663604,1.6406017462347873,12,-1.398322582244873,0.6432290077209473,3.4725027084350586,6.516186237335205,2.15341854095459,3,0.2981909916478098,2.078650626340553,15.288331985473633,1.6915901074935726,14.906124114990234,1.0447746266936084,13.983229637145994,0.2981909916478098
2695,2008-12-05,14.78493595123291,15.092567443847654,14.05780792236328,14.682392120361328,9747426.0,-0.010605066479345004,1.8831142259275395,-1.3749824171046405,50.89285812151054,41.76405427473919,-0.5236229310094291,0.07872436697177321,3.1097291136507828,7.798445931342023,30.340403777482177,1.034759521484375,-2.4257571300749916,0.09974732398986852,-2.9683189546898916,3.167813602669627,-1.4342858153500124,1.6337804633297477,-2.6933848019759044,46.558740170003496,2.546015334489873,1.5340331393398794,12,-0.7504339218139648,0.8017048835754395,3.789454936981201,6.674662113189697,1.2491674423217773,4,0.3638082996019707,-2.5227243928439815,14.943411827087402,2.078650626340553,15.288331985473633,1.6915901074935726,14.906124114990234,0.3638082996019707
2696,2008-12-08,16.201902389526367,16.52817726135254,15.26968765258789,15.297654151916506,6208437.0,0.09583852395216486,-1.6213584711513345,8.818163217856295,58.03858278951174,45.042476092276694,-1.4402593365182295,-1.5250963180438468,1.4725164638787085,6.313046366630555,30.401422514775213,1.743241310119629,-1.9208712481242447,1.5856976985931404,-1.2623136592814852,4.433709056467766,0.16169201965582758,3.009703377530453,-3.8749167655846453,88.4106102718624,37.699939813151104,1.424005678937313,12,-1.328406810760498,-0.6152615547180176,2.372488498687744,5.25769567489624,-0.03728866577148082,0,0.14672039892339273,1.8831142259275395,14.78493595123291,-2.5227243928439815,14.943411827087402,2.078650626340553,15.288331985473633,0.14672039892339273
2697,2008-12-09,15.717150688171387,16.686655044555664,15.362909317016602,15.838338851928713,6203931.0,-0.029919431045847156,-2.191013973996894,-0.1340209012490359,57.48407335926991,47.90899697980739,-0.7444336683226176,-1.1515115648314183,1.7704244582389776,6.725851387456949,30.098599920384522,1.3237457275390625,-1.270267945414302,1.1340396881103523,-1.6422014602793134,3.910280836500016,-0.25408088608448054,2.522160262305185,-3.0540697332367994,63.12055013774487,8.131560556221942,1.3881205741948321,12,-0.633906364440918,-0.18178129196166992,2.994741916656494,5.742447376251221,0.9135713577270508,1,0.21293006631361777,-1.6213584711513345,16.201902389526367,1.8831142259275395,14.78493595123291,-2.5227243928439815,14.943411827087402,0.21293006631361777
2698,2008-12-10,16.397668838500973,16.658689498901367,15.642574310302734,16.00613784790039,3535235.0,0.04329780657010174,1.224487708126729,-3.230769230769154,69.49300108347009,50.859342152857884,-1.1514592821632927,-1.9534772987945477,0.8569300075619317,5.973189821147056,29.620357375249817,1.0161151885986328,-0.6422490982956095,1.8280749320983851,-0.9077634344228045,4.563913298619575,0.4601557488377903,3.19599411535898,-3.3322304746042786,89.00711252415148,26.054964062521684,1.367919183260595,12,-1.1978974342346156,-0.8622994422912562,2.314223766326908,5.061929225921634,-0.7737388610839808,2,0.11597502460422437,-2.191013973996894,15.717150688171387,-1.6213584711513345,16.201902389526367,1.8831142259275395,14.78493595123291,0.11597502460422437
2699,2008-12-11,15.465453147888185,16.556144714355472,15.279009819030762,16.31376838684082,3387629.0,-0.05685050111659706,-1.0916031965064332,-2.166661795152859,67.3728792619906,53.629690884119015,-0.24500889425714512,-1.052461595311561,1.570886726579415,6.808502855784562,28.870531936860424,1.2771348953247106,-0.19702297805304525,0.8814098834991473,-1.8709268968703352,3.6337466638686298,-0.49475850668559396,2.2575782736838885,-2.037893115925593,53.54610443649418,-16.553969053500545,1.3761683901847408,12,-0.26568174362182795,0.06991624832153143,3.2464394569396955,5.994144916534422,0.8296709060668928,3,0.13381554808027207,1.224487708126729,16.397668838500973,-2.191013973996894,15.717150688171387,-1.6213584711513345,16.201902389526367,0.13381554808027207
2700,2008-12-12,15.48409652709961,15.856983184814453,15.017990112304688,15.092567443847654,3187461.0,0.0012054854800016557,-2.1034521684528387,-0.4615372508636682,66.19841308975957,56.43570095534337,-0.32403341342257264,-1.19631624071436,1.3699715784711088,6.681066673103487,27.786327772863295,0.8389930725097656,0.1897562142777165,0.940604639053344,-1.7282156976086291,3.609424975715317,-0.39380552927764256,2.2750148073843306,-1.73062699387771,27.932894482666388,-45.85012572023918,1.3344101683309868,12,-0.28432512283325195,-0.5546669960021973,3.1275830268859863,5.975501537322998,0.5406856536865234,4,0.10415420997407532,-1.0916031965064332,15.465453147888185,1.224487708126729,16.397668838500973,-2.191013973996894,15.717150688171387,0.10415420997407532
2701,2008-12-15,15.045955657958984,15.950204849243164,14.654425621032715,15.567996978759766,3568489.0,-0.028296185597513568,1.014492775110679,-1.3333398287167335,56.363633921166354,57.84889077435325,0.31369684436291934,-0.7620019821509025,1.6347224724753886,7.043825725823218,26.723150513926374,1.2957792282104492,0.29137390872584135,0.4800906181335449,-2.1981567683585226,3.158338004625614,-0.8590330751124888,1.8192143113795787,-0.9991675736037084,19.26603524160854,-51.63867539314378,1.3391236932460344,12,0.3262758255004883,-0.5220398902893066,3.4748330116271973,6.413642406463623,0.9788265228271484,0,0.06567530558107126,-2.1034521684528387,15.48409652709961,-1.0916031965064332,15.465453147888185,1.224487708126729,16.397668838500973,0.06567530558107126
2702,2008-12-16,17.245983123779293,17.395139694213867,14.887478828430176,14.990022659301758,5758004.0,0.1462205203732967,-1.0378803966215557,-4.321421264157831,64.73468851234543,59.437345385056666,-1.6980891853254132,-2.88065124524557,-0.6713258578202783,4.779551114372563,25.101670336491615,2.5076608657836914,0.44401963489475804,2.534692525863644,-0.39535833546804966,5.464743387195336,1.0696670951977971,3.9997179565294907,-2.9352083434039784,94.5577478550527,24.133037654606852,1.465025430665846,12,-1.519509315490719,-2.7220673561096156,1.1326427459716832,4.213614940643314,-1.165267944335934,1,-0.06270268225726028,1.014492775110679,15.045955657958984,-2.1034521684528387,15.48409652709961,-1.0916031965064332,15.465453147888185,-0.06270268225726028
2703,2008-12-17,16.975641250610348,17.162084579467773,16.071392059326172,16.22054672241211,6978752.0,-0.015675642915142896,-1.0707965242708954,0.3347108870425676,57.472321145026655,60.89449458711677,-1.2999341598736152,-2.501411106790183,-0.44351145263961556,4.992798972047552,23.03181992535171,1.1745910644531214,0.7611957630063237,2.1137979030609095,-0.9605812687060009,5.18817707482782,0.5766083171774525,3.6509874889443648,-2.321215629577633,84.69382677644273,16.916159484496163,1.5371895858834554,12,-1.2491674423217738,-2.7407116889953578,1.0184457302093541,4.483956813812259,-0.7737388610839808,2,-0.020318478673052143,-1.0378803966215557,17.245983123779293,1.014492775110679,15.045955657958984,-2.1034521684528387,15.48409652709961,-0.020318478673052143
2704,2008-12-18,16.537500381469727,17.040897369384766,16.17393684387207,17.040897369384766,4062366.0,-0.025809974579008466,2.444440655489249,-0.6666675086577767,54.275424633626,61.27033531068515,-0.6838011391767367,-1.8180141087793658,-0.0409434692260362,5.356131313682859,20.44499018430905,0.8669605255126953,0.9805261968685208,1.4607814311981198,-1.4377247862508327,4.359287648647072,0.011528322473644437,2.910034539922597,-1.6500215530395508,68.7074503270355,4.7989114657219005,1.4492531087244764,12,-0.5127177238464355,-2.3025708198547363,1.3656954765319824,4.922097682952881,0.4101753234863281,3,-0.055242351200571416,-1.0707965242708954,16.975641250610348,-1.0378803966215557,17.245983123779293,1.014492775110679,15.045955657958984,-0.055242351200571416
2705,2008-12-19,16.74258804321289,17.12479591369629,16.453601837158207,16.770553588867188,4938129.0,0.012401370038543691,-1.2153887801162295,0.055553661077957756,65.51363570316781,62.10089674553583,-0.6503879818986249,-1.7091212655132821,-0.2429895544754288,5.074435517193322,17.54108741587286,0.6711940765380824,1.0727749463117426,1.4109081745147698,-1.08513029001411,3.9069466390436496,0.1628889422503299,2.6589274067792097,-1.554189910888672,76.19045133578788,10.527726864779382,1.2480192322644403,12,-0.7178053855895996,-2.5076584815979004,0.8832738399505615,4.717010021209717,-1.0067930221557635,4,-0.026726094442681148,2.444440655489249,16.537500381469727,-1.0707965242708954,16.975641250610348,-1.0378803966215557,17.245983123779293,-0.026726094442681148
2706,2008-12-22,16.518856048583984,17.236661911010742,16.090036392211914,17.17140769958496,4028146.0,-0.01336304722134063,1.928576126114057,23.334129041058517,59.84072782206209,62.36274724140162,-0.4212689065776516,-1.1942000292559953,-0.05090938321530203,5.23004886797824,14.346447647245464,1.1466255187988281,1.2889246150915774,0.9634445190429695,-1.0467602083584602,2.973649246444399,-0.04165784465774536,1.9685468827436843,-1.0656489288330082,65.05573550289354,-0.1349287068872087,1.0051023637007148,12,-0.49407339096069336,-2.283926486968994,0.7597556114196777,4.717010021209717,-1.314422607421875,0,-0.029909690256075816,-1.2153887801162295,16.74258804321289,2.444440655489249,16.537500381469727,-1.0707965242708954,16.975641250610348,-0.029909690256075816
2707,2008-12-23,16.98496437072754,17.71209144592285,16.500211715698242,16.57478904724121,4068373.0,0.02821674338541813,-3.333326513213981,-0.6285714285714286,60.24775275552854,61.335497427185885,-0.7695519613814348,-1.4915580987080297,-0.6031097420405516,4.685337478106391,12.811619642815558,1.2118797302246094,1.4500858827929015,1.2738728523254395,-0.6683053352371502,3.216051039888029,0.30278375854414463,2.2449619461067343,-1.2987253420410152,55.681882913139866,-6.924534904893051,0.9710890937812945,12,-0.8017058372497559,-2.5915589332580566,0.29364728927612305,4.250901699066162,-2.4610490798950195,1,-0.05653130433386233,1.928576126114057,16.518856048583984,-1.2153887801162295,16.74258804321289,2.444440655489249,16.537500381469727,-0.05653130433386233
2708,2008-12-24,17.068862915039062,17.301916122436527,16.826486587524414,16.88241958618164,759481.0,0.004939577292026431,-2.187493606138131,0.45454545454545453,63.25581976295685,60.878046371737696,-0.8361603355705896,-1.3959299431113088,-0.7192045449465923,4.5259492669822805,11.375613337442642,0.4754295349121129,1.4122529390031513,1.1983625888824463,-0.6313457433026919,3.0280709210675845,0.283508422789879,2.1132167549750154,-1.0990045479394528,60.34483975052445,-3.27958967250742,0.9148541660925691,12,-0.8856043815612793,-2.67545747756958,0.17712116241455078,4.13437557220459,-1.9390077590942383,2,-0.057891831489551904,-3.333326513213981,16.98496437072754,1.928576126114057,16.518856048583984,-1.2153887801162295,16.74258804321289,-0.057891831489551904
2709,2008-12-26,17.096830368041992,17.292594909667972,16.938352584838867,17.143440246582028,1394420.0,0.0016385070957649628,1.054059733351007,-0.24999488491046687,64.65721530461377,60.70680217338817,-0.679877362089556,-1.3654178565510637,-0.7463485935929839,4.41146900127384,10.67603897599093,0.3542423248291051,1.4216352893070319,1.1447611808776852,-0.7531022900261277,3.042624651781498,0.19582944542577962,2.0936929163295908,-0.8830593699071301,62.069038503146665,-3.5606607820469023,0.948931735451906,12,-0.913571834564209,-2.7034249305725098,-0.6012792587280273,3.658945083618164,-2.5729150772094727,4,-0.05234467203865201,-2.187493606138131,17.068862915039062,-3.333326513213981,16.98496437072754,1.928576126114057,16.518856048583984,-0.05234467203865201
2710,2008-12-29,16.901065826416016,17.19005012512207,16.43495750427246,17.040897369384766,1764614.0,-0.011450341227687844,2.446832963301554,3.000040921553611,55.244770653333184,60.58248403251781,-0.29276563657428056,-1.1291630825975822,-0.5643400590459073,4.508731244994433,10.004330734032724,0.7550926208496094,1.226116355967683,0.886538171768187,-1.0515252726569564,2.8246016161933287,-0.08249355044438289,1.8555698939807588,-0.47752996559083627,50.00011758840296,-12.221345016726218,0.969031722212571,12,-0.601280689239502,-2.507660388946533,-1.2817978858947754,3.225463390350342,-2.050874710083008,0,0.002757807053043404,1.054059733351007,17.096830368041992,-2.187493606138131,17.068862915039062,-3.333326513213981,16.98496437072754,0.002757807053043404
2711,2008-12-30,17.152763366699222,17.218017578125,16.751909255981445,16.98496437072754,3164827.0,0.0148924063646807,2.1250199809461696,-1.200008184199065,61.15943107657692,60.185233206321314,-0.23935512041120788,-1.1923653125596125,-0.8538993740184964,4.168223602857072,8.77572745155801,0.4661083221435547,1.1259809392192395,0.9797590255737347,-0.7679335158302116,2.727451566977681,0.10591275487176333,1.853605296275708,-0.7178058624267614,56.20443079753786,-5.659443912266305,0.873846270701973,12,-0.2610216140747106,-2.75935792922974,-1.8318042755126989,2.628846168518063,-1.8644313812255895,1,-0.08260875028411052,2.446832963301554,16.901065826416016,1.054059733351007,17.096830368041992,-2.187493606138131,17.068862915039062,-0.08260875028411052
2712,2008-12-31,18.131589889526367,18.299388885498047,17.068862915039062,17.134117126464847,3466259.0,0.057065237938713764,-1.1818200264801222,5.944450127877091,62.880894158841286,60.78618576341183,-1.2061912536127863,-2.0207638090459277,-1.8642016313234109,3.090492377614293,7.530962705503496,1.2305259704589844,1.0786068300695213,1.7973122596740723,-0.05055588106899833,3.645180400417143,0.8733781893025352,2.7212463300456076,-1.6966323852539062,90.99999079282945,31.224138474319354,0.9239340703715353,12,-0.9368772506713867,-2.955122947692871,-3.2394490242004395,1.3843388557434082,-3.020379066467285,2,-0.16143959058191126,2.1250199809461696,17.152763366699222,2.446832963301554,16.901065826416016,1.054059733351007,17.096830368041992,-0.16143959058191126
2713,2009-01-02,18.700239181518555,18.989227294921875,18.178199768066406,18.19684410095215,6078424.0,0.03136235131375131,-2.0000070553207703,0.5046705025020909,75.4026437653968,63.1336545558308,-1.6812848439436934,-2.4461088433372105,-2.430418859780538,2.4173519696431924,6.627276387970864,0.8576374053955078,1.2343097519582429,2.1953661918640144,0.13618161136307805,4.254550772364951,1.165773901613548,3.2249584821144825,-1.9669726562500003,88.68607715358658,26.960504402432093,1.029592290250468,1,-1.1606073379516602,-2.5962185859680176,-3.9898805618286133,0.8156895637512207,-4.670397758483887,4,-0.22332997188685666,-1.1818200264801222,18.131589889526367,2.1250199809461696,17.152763366699222,2.446832963301554,16.901065826416016,-0.22332997188685666
2714,2009-01-05,19.399402618408203,19.483301162719727,18.131589889526367,18.59769630432129,4017527.0,0.037387940876212555,1.7884611222921942,1.5925986268774344,77.77779582045089,64.49633901330671,-2.158818036572036,-2.9453327792991537,-3.1096594345220723,1.6226561403253044,6.289377156077435,1.3517112731933594,1.1179964251731533,2.671730089187623,0.37351597650967605,4.969944201865568,1.5226230328486494,3.820837145526596,-2.3305397033691406,97.2477334017432,29.956807412235804,1.1491070563389727,1,-1.6127338409423828,-2.917835235595703,-4.7636213302612305,-0.05127286911010742,-5.276339530944822,0,-0.2200865432016954,-2.0000070553207703,18.700239181518555,-1.1818200264801222,18.131589889526367,2.1250199809461696,17.152763366699222,-0.2200865432016954
2715,2009-01-06,20.163818359375,20.620603561401367,19.418046951293945,19.5299129486084,5365927.0,0.03940408661045258,-1.8043473909649526,0.7906952953072027,84.70292079215608,67.25880489887271,-2.6674021694279624,-3.46370020073649,-3.8505690181885477,0.7704997723511973,5.910129845488167,1.221200942993164,1.1601488943293212,3.1672017097473137,0.5848833931855673,5.74952002630906,1.8760425514664405,4.458360868028187,-2.612067794799806,88.19278118236365,14.214540205608529,1.291159158280873,1,-1.636037826538086,-2.997072696685791,-5.542020320892334,-0.8156886100769043,-5.500070571899414,1,-0.27970411992529454,1.7884611222921942,19.399402618408203,-2.0000070553207703,18.700239181518555,-1.1818200264801222,18.131589889526367,-0.27970411992529454
2716,2009-01-07,18.579051971435547,19.753644943237305,18.44854164123535,19.753644943237305,4898332.0,-0.07859455782107005,1.2222222222222223,-1.8529467517579412,59.862077217793406,67.21595206134658,-0.8489392141104837,-1.7831347394944643,-2.267139047172904,2.2434277130363505,6.1915838174276745,1.7152767181396484,1.2468949411741548,1.4635778427124038,-1.182759696087711,4.10991538151252,0.14040907331234465,2.786746612112461,-0.4474620819091797,42.519688422160584,-27.663397219080565,1.323168769400058,1,-0.05127143859863281,-1.412306308746338,-4.104077577590942,0.7690777778625488,-4.651754379272461,2,-0.2007024287803002,-1.8043473909649526,20.163818359375,1.7884611222921942,19.399402618408203,-2.0000070553207703,18.700239181518555,-0.2007024287803002
2717,2009-01-08,19.063804626464844,19.268892288208008,18.3366756439209,19.203636169433594,5138298.0,0.026091355779325198,5.896527395617266,0.11904680712864855,64.97326883388112,67.40677973589372,-1.1262328679145597,-2.1126244850795644,-2.7010411094186537,1.6474780940895641,6.556364396048707,0.9322166442871094,1.2243759702943962,1.780997800827027,-0.915800101906683,4.477795703560739,0.43259884946017024,3.129396752193882,1.5567989349365234,37.45317864149092,-29.61818021290368,1.3483989513668557,1,-0.5360240936279297,-1.8970589637756348,-4.588830232620239,0.28432512283325195,-5.220406532287599,3,-0.19804402714818037,1.2222222222222223,18.579051971435547,-1.8043473909649526,20.163818359375,1.7884611222921942,19.399402618408203,-0.19804402714818037
2718,2009-01-09,18.299388885498047,19.28753662109375,18.224809646606445,19.063804626464844,4652037.0,-0.04009775361973733,-1.3265257549438803,5.466690309908337,62.06897632997091,67.11919762760006,-0.18876098174484213,-1.2631963952149583,-1.9365842926279448,2.3077750376599333,6.904608903102312,1.0627269744873047,1.2814698093588355,0.9214960575103746,-1.7779993253615451,3.620991440382296,-0.42825163392558707,2.271243748946336,2.2755361175537097,6.741585948994605,-57.639206729934195,1.3497476914359605,1,0.2283916473388672,-0.9601831436157227,-3.8244144916534424,1.0487408638000488,-4.679721832275392,4,-0.17422319851159296,5.896527395617266,19.063804626464844,1.2222222222222223,18.579051971435547,-1.8043473909649526,20.163818359375,-0.17422319851159296
2719,2009-01-12,17.534971237182614,18.634984970092773,17.33920669555664,18.224809646606445,4051102.0,-0.041772851164511904,-1.3965548868679314,0.9024387809588493,55.041519048910004,67.09661411599748,0.7200654544100722,-0.353932396711393,-1.2242831863061525,2.975223902953374,6.769354061391045,1.2957782745361328,1.2891271492396363,0.05360250473022177,-2.491471607342092,2.5986766168025337,-1.218934551305935,1.3261395607663786,2.9459491516113303,5.965890431103875,-54.569709585200336,1.2725370560361562,1,1.1512851715087926,-0.19576549530028942,-3.059996843338009,0.997470378875736,-4.008525848388668,0,-0.19989367343331454,-1.3265257549438803,18.299388885498047,5.896527395617266,19.063804626464844,1.2222222222222223,18.579051971435547,-0.19989367343331454
2720,2009-01-13,17.096830368041992,17.795991897583008,16.658689498901367,17.460393905639652,5154067.0,-0.024986688784042643,1.1981965375881087,0.5270271017546212,53.57968174883858,66.25441974624877,1.3286137554650352,0.2226402476004523,-0.86095359343566,3.319115378156493,6.395380728216521,1.1373023986816406,1.2580163164299911,-0.4651750564575181,-2.8403266234798537,1.9099765105648192,-1.6527508399686859,0.7224007270536497,3.195587199157714,14.156613140989297,-43.914971123292105,1.1875757835111684,1,1.542816162109375,0.24237537384033203,-2.5309653282165527,1.0720477104187012,-3.7475061416625977,1,-0.17393676000536828,-1.3965548868679314,17.534971237182614,-1.3265257549438803,18.299388885498047,5.896527395617266,19.063804626464844,-0.17393676000536828
2721,2009-01-14,16.034103393554688,16.919708251953125,15.847661018371582,16.919708251953125,5930711.0,-0.06215929804589937,1.4210509312703528,2.4359012024426345,44.51612179341215,64.21388948342332,2.4763901773838413,1.4368611144528494,0.09564009659023753,4.281051808403781,5.980563308813857,1.2491693496704102,1.188981019402629,-1.57730941772461,-3.7658703475138573,0.6112515120646371,-2.6715898826192337,-0.4830289528299865,3.96761592818115,5.420032487092356,-50.766364711233805,1.094280464894624,1,2.200028896331787,1.6034111976623535,-1.22353196144104,1.8737540245056152,-3.1974973678588867,2,-0.08546505984425368,1.1981965375881087,17.096830368041992,-1.3965548868679314,17.534971237182614,-1.3265257549438803,18.299388885498047,-0.08546505984425368
2722,2009-01-15,16.164613723754886,16.714622497558597,14.775613784790039,16.015459060668945,7290161.0,0.008139546502653916,2.104469817964155,-0.16842123399783307,44.81283345226617,60.81502167085325,2.2769697692000292,1.2871777601114083,-0.12514618465546334,4.037876453505202,6.791745110007249,1.9390087127685582,1.2402579159236637,-1.3927306175231884,-3.6709000458761274,0.8854388108297524,-2.531815331699658,-0.2536459033467189,3.421699767644526,30.785099598528454,-23.847710319970524,1.1390847141764702,1,1.5334949493408168,1.4729008674621547,-0.934545516967777,1.7432436943054164,-2.57291412353516,3,-0.13840826448601906,1.4210509312703528,16.034103393554688,1.1981965375881087,17.096830368041992,-1.3965548868679314,17.534971237182614,-0.13840826448601906
2723,2009-01-16,16.630722045898438,16.863775253295902,16.257835388183597,16.453601837158207,4721012.0,0.028835104265966915,-1.1311406127364105,1.1874936061380552,47.4541719701495,57.445730131930866,1.6611122930697029,0.8368075946595894,-0.7053234834511422,3.4706425350141252,7.60124785103918,0.6991615295410156,1.2433429792192783,-0.9093763351440423,-3.2111864999378064,1.3924338296497236,-2.0602814175409243,0.2415287472528398,2.37830748070785,48.067629985242824,-5.392202792986637,1.1509050823968827,1,1.0673866271972656,1.0067925453186035,-1.3214151859283447,1.2771353721618652,-3.4398746490478516,4,-0.16760089814672952,2.104469817964155,16.164613723754886,1.4210509312703528,16.034103393554688,1.1981965375881087,17.096830368041992,-0.16760089814672952
2724,2009-01-20,15.623929977416992,16.658689498901367,15.148500442504885,16.658689498901367,7688888.0,-0.06053808521980231,1.9189179225528619,-5.842131334668765,43.59213900198881,52.87786548857895,2.320006760321963,1.8673900639113796,0.2169251027594079,4.368237126014151,8.684555500878222,1.5101890563964826,1.1272491868218388,-1.8704898834228523,-4.289355895386208,0.548376128540502,-3.0799228894045285,-0.661056877441176,2.8770896601713467,28.0864236511934,-24.744812399819644,1.2094330059816774,1,1.6406993865966797,2.013584613800049,-0.2563595771789551,2.2839274406433105,-2.544947624206543,1,-0.12828161205863842,-1.1311406127364105,16.630722045898438,2.104469817964155,16.164613723754886,1.4210509312703528,16.034103393554688,-0.12828161205863842
2725,2009-01-21,16.295124053955078,16.332412719726562,15.409520149230955,15.86630630493164,5332673.0,0.04295936281769297,2.666672981615927,-0.4144129530775356,45.87073077734031,51.32327143963972,1.1648208202711388,1.2236936971398542,-0.49549090617199276,3.584983698563171,9.763607281503104,0.9228925704956072,0.8775589594677093,-1.1769226074218757,-3.63305923453753,1.2792140196937787,-2.404990920979703,0.051145706135951485,1.7588468812974654,70.8695578686674,17.702237822547232,1.2280683135578274,1,0.7364511489868164,1.342390537261963,-0.927553653717041,1.6127333641052246,-3.094954490661623,2,-0.169908412847531,1.9189179225528619,15.623929977416992,-1.1311406127364105,16.630722045898438,2.104469817964155,16.164613723754886,-0.169908412847531
2726,2009-01-22,16.024782180786133,16.490890502929688,15.549351692199707,16.00613784790039,4414431.0,-0.01659035379379814,-1.02,0.043478454257552576,39.113674988932075,48.44998323464538,1.1563376735821471,1.533759583756293,-0.279979079561512,3.729988324901093,10.740677645350054,0.9415388107299805,0.5025864439514649,-1.4225607872009292,-3.9284981811201085,1.0833766067182484,-2.675529484160517,-0.16959209024134125,1.6357858964109084,59.82144651342064,10.967142468749486,1.252968696959589,1,1.0067930221557617,1.6127324104309082,-0.960181713104248,1.6826491355895996,-3.663606643676758,3,-0.16695752392907015,2.666672981615927,16.295124053955078,1.9189179225528619,15.623929977416992,-1.1311406127364105,16.630722045898438,-0.16695752392907015
2727,2009-01-23,16.024782180786133,16.472246170043945,15.474775314331055,15.577319145202635,4245371.0,0.0,-2.0571444021109273,23.999948849104953,35.31218940323957,45.47700690945301,0.7598212988298769,1.5369363658195354,-0.2971716777895459,3.6038251900667966,11.800804558739625,0.9974708557128906,-0.041001849062126894,-1.374551677703856,-3.9535138634977507,1.2044105080900387,-2.6640327706008016,-0.08507058480691043,1.2895913813220687,51.08695893908344,6.970744406797017,1.2894810928969471,1,0.6805171966552734,1.6733264923095703,-1.0767085552215576,1.5008673667907715,-3.374619483947752,4,-0.19895285434288057,-1.02,16.024782180786133,2.666672981615927,16.295124053955078,1.9189179225528619,15.623929977416992,-0.19895285434288057
2728,2009-01-26,16.08071517944336,16.593433380126953,15.717150688171387,15.903594017028807,3056697.0,0.0034904061737757175,-2.186437210108804,0.39583417696968903,30.396471800270575,42.73866832627086,0.3979178669327261,1.4790075789097088,-0.37931811698474505,3.4076748103862116,12.874604732106304,0.8762826919555664,-0.2629488116030885,-1.2692112922668457,-3.911904920834104,1.3734823363004125,-2.590558106550475,0.0521355220167834,0.9290072093866613,61.728346725201845,23.32774450441675,1.3213468142836287,1,0.20508766174316406,1.6173934936523438,-0.9555203914642334,1.1606087684631348,-3.2254648208618146,0,-0.15478264190671343,-2.0571444021109273,16.024782180786133,-1.02,16.024782180786133,2.666672981615927,16.295124053955078,-0.15478264190671343
2729,2009-01-27,16.201902389526367,16.64936637878418,15.940882682800293,16.285802841186527,3212991.0,0.007536182858205676,-1.3384620711580895,-0.47368959483108275,24.672225355904615,39.526728727055975,0.07571068290837246,1.35690625322572,-0.4777667248828017,3.1465933261470695,13.985627433818,0.7084836959838867,-0.5907086901829679,-1.1032776832580566,-3.7938869869769114,1.5873316204607981,-2.448582335117486,0.24202696860137074,0.5397269668188542,63.90971891578401,30.493557757849473,1.3453046518594278,1,-0.35424137115478516,1.496206283569336,-1.221200704574585,-0.18644189834594727,-4.0644588470459,1,-0.18584576800205033,-2.186437210108804,16.08071517944336,-2.0571444021109273,16.024782180786133,-1.02,16.024782180786133,-0.18584576800205033
2730,2009-01-28,16.947675704956055,17.320562362670902,16.285802841186527,16.406990051269528,3821756.0,0.04602998447341511,-1.642861144467554,-6.444371192143081,38.317763136508454,38.838022209622224,-0.7749382608535385,0.6480286386172338,-1.2277298767875102,2.2730707396238046,14.836377104341203,1.1186599731445348,-0.8487731435807184,-0.3598348617553704,-3.0490507500116415,2.329381026500899,-1.704442805883506,0.9847730823727652,-2.1720619201660156,79.79795892217187,45.56977979453112,1.344607944128135,1,-0.8995876312255859,0.7504329681396484,-1.817819595336914,-0.9415373802185059,-5.173795700073242,2,-0.22827279793973598,-1.3384620711580895,16.201902389526367,-2.186437210108804,16.08071517944336,-2.0571444021109273,16.024782180786133,-0.22827279793973598
2731,2009-01-29,15.735795021057127,16.779876708984375,15.651896476745605,16.593433380126953,3875821.0,-0.07150719101525727,-1.2000024180490623,-1.5862051327277467,28.415959346430526,37.01614730897383,0.43603067325105904,1.8427915546299278,0.020488296082140423,3.342904252821052,15.923538178048895,1.2957792282104492,-1.0380735067262528,-1.5008671283721942,-4.280393518955167,1.2786592622107769,-2.8906303236636806,-0.11110393308070776,-0.9092822647094714,14.14137708685522,-18.86594783090232,1.3897631952914857,1,0.49873638153076705,1.962313652038576,-0.6059389114379865,0.07923936843872248,-3.654284477233885,3,-0.16113742295006894,-1.642861144467554,16.947675704956055,-1.3384620711580895,16.201902389526367,-2.186437210108804,16.08071517944336,-0.16113742295006894
2732,2009-01-30,15.20443344116211,15.959527015686035,15.055277824401855,15.875628471374512,6211977.0,-0.033767698370750665,1.1555606327728314,0.7826084539179945,29.301744745227396,34.99921095064915,0.9128647503657525,2.2594575275038764,0.5911768607258647,3.7144392658967504,16.745750817000012,0.9042491912841797,-1.2104011112548143,-1.8858708858489983,-4.7731584003748,1.0014166286768038,-3.3295146431118994,-0.44222712858609725,-0.32803969268798916,6.584409783427338,-28.51660455624542,1.4436437572629015,1,0.9834866523742676,2.4936752319335938,-0.07457733154296875,0.6106009483337402,-1.7712106704711914,4,-0.18700189750940288,-1.2000024180490623,15.735795021057127,-1.642861144467554,16.947675704956055,-1.3384620711580895,16.201902389526367,-0.18700189750940288
2733,2009-02-02,14.52391529083252,15.03663444519043,14.29086208343506,14.850191116333008,5624988.0,-0.04475787624465255,1.1333306052855874,0.48611180180705005,29.634299654327876,33.44833991202016,1.4115430804542157,2.7521582316100357,1.3159462125795152,4.245626646923252,17.261950530553683,0.913571357727049,-1.234816065877773,-2.357572841644288,-5.356534663659996,0.6413889803714206,-3.857053752652142,-0.8580919306364336,2.7966470718383825,7.692285900182854,-29.80965941144906,1.4994809110078544,2,1.2817969322204625,2.9318175315856934,0.7644166946411133,1.29111909866333,-0.8296709060668945,0,-0.12901153418161626,1.1555606327728314,15.20443344116211,-1.2000024180490623,15.735795021057127,-1.642861144467554,16.947675704956055,-0.12901153418161626
2734,2009-02-03,15.129855155944824,15.20443344116211,14.29086208343506,14.579848289489744,4891359.0,0.04172014590960704,1.6133270406451228,-1.6857113628059974,36.991364885465366,32.46174370181183,0.8137197010306796,1.9077663372285798,0.8178084391038869,3.4893865498942276,17.39598170157631,0.913571357727049,-1.261558564635724,-1.5381556034088142,-4.386508405195205,1.3101971983775762,-2.9623320043020094,-0.113979202515619,2.1301132011413593,27.692279604680124,-12.235479527920205,1.4241764008931956,2,0.6758570671081578,2.3258776664733887,0.1584768295288086,0.6851792335510254,-0.5313625335693359,1,-0.150338834966939,1.1333306052855874,14.52391529083252,1.1555606327728314,15.20443344116211,-1.2000024180490623,15.735795021057127,-0.150338834966939
2735,2009-02-04,14.52391529083252,15.232398986816404,14.430693626403807,15.064599990844727,5968900.0,-0.04004928394005269,-1.205128474166786,-0.9830508180689518,39.370083180070615,32.49023350082722,1.2761975478656318,2.1813536485566267,1.5459657123213972,3.9344694184558904,16.81246422718361,0.8017053604125977,-1.373420026549958,-1.8621003150939934,-4.34671992029029,0.6225192901023053,-3.1044101176921437,-0.6197905124958432,2.6766709407806424,9.363271915126868,-33.48658166582583,1.2423098025981494,2,1.2817969322204625,2.9318175315856934,0.7644166946411133,1.29111909866333,-0.09322166442871271,2,-0.16431325166557476,1.6133270406451228,15.129855155944824,1.1333306052855874,14.52391529083252,1.1555606327728314,15.20443344116211,-0.16431325166557476
2736,2009-02-05,14.850191116333008,15.120532989501953,14.225605964660645,14.486626625061035,5477704.0,0.022464729307973386,-1.0210504778570466,-0.6724149791251065,40.996175240213546,33.12178748271322,0.8557783500978413,1.6457772772805441,1.335295834275005,3.4529593350070513,17.164131788823735,0.8949270248413086,-1.358375118973898,-1.349381446838379,-3.696943114233143,0.9981802205563852,-2.523162280535761,-0.17560061314099684,2.292200632316593,36.021545000737014,-8.009306395057187,1.1737808336973825,2,0.9228930473327654,2.572913646697998,0.49640417098999023,0.7364497184753418,-1.0161151885986328,3,-0.20715633134624845,-1.205128474166786,14.52391529083252,1.6133270406451228,15.129855155944824,1.1333306052855874,14.52391529083252,-0.20715633134624845
2737,2009-02-06,15.288331985473633,15.456130981445312,14.766290664672852,15.167143821716307,3985345.0,0.029504055921457883,2.020408163265306,0.3333333333333382,40.769229356777785,34.27431610010291,0.33769871280274444,0.959477847984445,0.9613324400176566,2.8830321027431225,17.49741544932985,0.6898403167724609,-1.4127286911136299,-0.7224669456481934,-2.6740542542902936,1.229120362993907,-1.6982605999692417,0.2533267086728568,1.7373883318164083,86.36362579526141,41.073583092620765,0.9757936543210497,2,0.48475217819214045,2.134772777557373,0.35424160957336426,0.2983088493347168,-1.127981185913086,4,-0.20975613590137798,-1.0210504778570466,14.850191116333008,-1.205128474166786,14.52391529083252,1.6133270406451228,15.129855155944824,-0.20975613590137798
2738,2009-02-09,15.111210823059082,15.381553649902346,14.710357666015625,15.251043319702148,3846965.0,-0.01158538175275392,2.348837209302305,-1.1538461538461369,46.02025460007121,36.64631934945475,0.40547299816000937,0.9333557403645614,1.2015955871733937,2.9172169884935037,17.967111312333532,0.6711959838867205,-1.378556952892236,-0.7401792049407963,-2.404332707315028,0.9239742974334337,-1.5722559561279112,0.09189754624631874,1.8025049201257843,71.96967524581511,23.49127652041723,0.8320767511871152,2,0.6618733406066912,2.311893939971924,1.0743789672851562,0.4754300117492676,-0.4101743698120117,0,-0.11104259427097818,2.020408163265306,15.288331985473633,-1.0210504778570466,14.850191116333008,-1.205128474166786,14.52391529083252,-0.11104259427097818
2739,2009-02-10,14.029841423034668,15.381553649902346,13.936619758605955,14.952733993530273,6691694.0,-0.07156073809613517,-1.6050430570922323,6.599986359761296,33.4693925840146,36.10761151028877,1.2810501142348585,1.8326251587364641,2.283753642200349,3.8696427228090293,19.4393522434066,1.4449338912963903,-1.3390886754273712,-1.6462921142578129,-3.302157577842614,0.009573349326988279,-2.4742248460502125,-0.8183593824654132,2.7763499290092284,6.134977026001743,-37.87892825875926,0.8279327317924005,2,1.328406810760498,3.248770236968994,2.791984796524048,1.5567994117736816,0.7830610275268572,1,-0.023920230325486624,2.348837209302305,15.111210823059082,2.020408163265306,15.288331985473633,-1.0210504778570466,14.850191116333008,-0.023920230325486624
2740,2009-02-11,14.12306308746338,14.579848289489744,13.731532096862793,14.169673919677734,7070469.0,0.006644527305608605,-1.0449415213080793,0.05050515488419531,35.754193057157224,36.922970811480624,0.8325754236540988,1.5865358313514726,2.1864095916921027,3.6321232960309526,21.232163850866733,0.8483161926269513,-1.2667637118675437,-1.4043820858001688,-3.0571604996023307,0.24839632800199318,-2.2307712927012506,-0.5779928788990869,2.51095396897424,22.702727811131986,-18.513886312727465,0.8263892069010814,2,0.7224664688110334,3.0530047416686994,3.0110549926757795,1.463577747344969,0.4847517013549787,2,0.03366334427367468,-1.6050430570922323,14.029841423034668,2.348837209302305,15.111210823059082,2.020408163265306,15.288331985473633,0.03366334427367468
2741,2009-02-12,14.663747787475586,14.766290664672852,13.023049354553224,13.023049354553224,15071732.0,0.03828381255990809,-1.1249990554505758,-35.199938618927135,40.56847620356761,38.17482986240731,0.1383808742860797,0.9886102022414462,1.7015946642985114,2.937656302861921,22.68371465703743,1.7432413101196271,-1.154801050418456,-0.7951796054840088,-2.4729500685526773,0.8825908575846597,-1.634064837018343,0.04370562605032546,1.7380704721960498,67.43293832760217,26.330311551867382,0.8388852315343339,2,-0.42415761947631836,1.7245993614196777,3.1835153102874756,1.1839137077331543,1.2864570617675781,3,-0.015893219417673854,-1.0449415213080793,14.12306308746338,-1.6050430570922323,14.029841423034668,2.348837209302305,15.111210823059082,-0.015893219417673854
2742,2009-02-13,13.927297592163086,14.719680786132812,13.927297592163086,14.654425621032715,9038469.0,-0.050222508323657045,-1.179487414895947,-0.4431820097338003,36.36363636363636,38.92253394121937,0.7538982335874564,1.6325540827885412,2.4567567309399614,3.538296271272202,23.51788887652493,0.7923831939697266,-1.2726670722590363,-1.4197639942169182,-3.1949412383029383,0.35541324986910183,-2.30735261625993,-0.5321753721739082,2.13664377699671,38.339902089345514,-0.1473602345183025,0.8875886220430103,2,0.31229257583618164,2.2279953956604004,3.9199655055999756,1.9203639030456543,2.200027465820316,4,-0.00669344959507201,-1.1249990554505758,14.663747787475586,-1.0449415213080793,14.12306308746338,-1.6050430570922323,14.029841423034668,-0.00669344959507201
2743,2009-02-17,13.843398094177244,14.05780792236328,13.246780395507812,13.656954765319824,8393232.0,-0.006024104635564909,1.636360536309395,-0.2564105927084935,34.9940748624294,38.7006128275487,0.8170347392034287,1.5778232625460582,2.546457391837693,3.4933009705110383,24.668918222153735,0.811027526855467,-1.2102509818658511,-1.3642972946167014,-3.1527525916160446,0.4241580023826419,-2.258524943116372,-0.47006964611702884,1.9164540735218942,34.782584082705114,-0.46871215437124647,0.894227648499672,2,0.39619207382202326,2.311894893646242,4.003865003585817,2.004263401031496,1.9949407577514684,1,0.022895585551109487,-1.179487414895947,13.927297592163086,-1.1249990554505758,14.663747787475586,-1.0449415213080793,14.12306308746338,0.022895585551109487
2744,2009-02-18,13.619667053222654,13.88068675994873,13.358646392822266,13.731532096862793,9563670.0,-0.01616156953896275,1.5454558136615058,-0.5999948849105011,27.318932721722874,37.36159610995451,0.8985048775789277,1.7325287185099025,2.7846289377249693,3.591183871604942,25.22299170357996,0.5220403671264648,-1.1325779715510151,-1.4878151893615748,-3.398502468730717,0.42287209000756754,-2.443158829046146,-0.5324715496770036,1.8665048331618923,34.224619116471494,4.417817113057598,0.9553436396845709,2,0.6199231147766131,2.2093501091003436,4.313826084136965,2.2279944419860858,3.0483436584472674,2,0.07939763841499659,1.636360536309395,13.843398094177244,-1.179487414895947,13.927297592163086,-1.1249990554505758,14.663747787475586,0.07939763841499659
2745,2009-02-19,13.526445388793945,14.076452255249025,13.377290725708008,13.582378387451172,9785936.0,-0.006844636074025856,-2.94736303674789,0.5000042626109266,32.23388648471645,36.388008470454835,0.9335259921781667,1.6945744375370637,2.8966145279125826,3.559119256258491,25.70775969661615,0.6991615295410174,-1.0116209118976656,-1.4426029205322273,-3.391791864478421,0.5065860234139645,-2.417197392505324,-0.4680084485591305,1.7134142444074687,28.877013831560483,-2.7910938275976633,0.9745944719730961,2,0.7131447792053223,1.88307523727417,4.48628568649292,2.321216106414795,2.367826461791992,3,0.09510680927550652,1.5454558136615058,13.619667053222654,1.636360536309395,13.843398094177244,-1.179487414895947,13.927297592163086,0.09510680927550652
2746,2009-02-20,13.349324226379395,13.628989219665527,12.920504570007324,13.246780395507812,9365969.0,-0.013094435184079267,1.1408450704225352,-1.8333333333333333,34.18123574543053,35.65600918030514,0.9782316347198119,1.7507413052856933,3.0451482719675766,3.60225179017511,26.470295124523602,0.7084846496582031,-1.0071305277870763,-1.4859511852264404,-3.496339031831866,0.524436661378985,-2.491145108529153,-0.4807572619237277,1.6688543789572012,23.83422215837924,-10.552124840539577,1.005193923302713,2,0.8017048835754395,1.7712092399597186,4.640101909637451,2.4983372688293457,1.7805309295654297,4,0.09427372810018952,-2.94736303674789,13.526445388793945,1.5454558136615058,13.619667053222654,1.636360536309395,13.843398094177244,0.09427372810018952
2747,2009-02-23,12.8366060256958,13.656954765319824,12.762027740478516,13.489155769348145,7790260.0,-0.03840780192231896,-1.2325557604234818,-6.363617763310858,35.18821883440748,34.452449650786946,1.2366455816014863,2.1211133356815655,3.538359200466328,3.9982226269449903,27.260820693386655,0.8949270248413086,-1.0036862314493202,-1.8392605781555176,-3.95533495979031,0.2768138034792731,-2.897297768972914,-0.7812233873381214,1.9298516954012825,5.673835536330214,-30.76356177626245,1.0580371908173956,2,1.235184669494629,2.204689025878908,5.099217414855957,3.0110554695129395,2.4144372940063477,0,0.24255623467096266,1.1408450704225352,13.349324226379395,-2.94736303674789,13.526445388793945,1.5454558136615058,13.619667053222654,0.24255623467096266
2748,2009-02-24,13.591699600219727,13.750177383422852,12.74338436126709,12.948471069335938,6961696.0,0.058823459488622554,1.09708330933051,-0.9857157054167495,36.842100110704756,34.82719493153029,0.27193949984869903,1.2332156232180722,2.7501919189341777,3.1047296383847964,28.16824898518892,1.0067930221557617,-1.0242190000650027,-0.9597162246704105,-3.0199395079012987,1.1005070585604777,-1.9898278662858555,0.07039541694503448,0.8941379235907565,63.63631160740657,25.014852548013806,1.0301116416154443,2,0.16313791275024414,1.4402737617492694,4.0761120319366455,2.2559618949890137,2.190706253051758,1,0.18655690843275297,-1.2325557604234818,12.8366060256958,1.1408450704225352,13.349324226379395,-2.94736303674789,13.526445388793945,0.18655690843275297
2749,2009-02-25,13.190847396850586,13.694244384765625,12.88321590423584,13.377290725708008,5935967.0,-0.029492426639760372,-1.0232558139534884,-0.2898555022135768,38.181815107379016,35.09693071488827,0.6048737085642752,1.4724122551127845,3.142683265359171,3.3784801085156033,29.1843315601229,0.8110284805297852,-1.0954624825677577,-1.210015678405762,-3.201322460582439,0.7812911037709149,-2.2056690694940997,-0.21436228731742446,1.0161976209529548,33.5664100533472,-8.39431104561816,0.9956533910883381,2,0.5639901161193848,1.84112596511841,4.476964235305786,2.6568140983581543,3.9898815155029297,2,0.20070670029207038,1.09708330933051,13.591699600219727,-1.2325557604234818,12.8366060256958,1.1408450704225352,13.349324226379395,0.20070670029207038
2750,2009-02-26,13.07898235321045,13.675599098205565,13.013727188110352,13.39593505859375,5071897.0,-0.008480504722300553,-1.9583311132376588,1.699994884910486,33.676970750244465,34.331207886741254,0.6180561147270076,1.3487341662199626,3.2441141639281597,3.381248224804807,30.951805401901467,0.6618719100952131,-1.2218689316991966,-1.1284460544586175,-2.804780557477457,0.5478884485602222,-1.9666133059680373,-0.2902788029491976,0.89387695954726,33.33336490798987,-8.99120082250159,0.8381672515094195,2,0.652550220489502,1.9529910087585467,4.372089624404907,2.768679141998291,4.978030204772949,3,0.2744118970065348,-1.0232558139534884,13.190847396850586,1.09708330933051,13.591699600219727,-1.2325557604234818,12.8366060256958,0.2744118970065348
2751,2009-02-27,13.200169563293455,13.619667053222654,12.73406219482422,12.817960739135742,7330495.0,0.009265798118708979,-2.2203466828963028,-1.2058859813027816,29.562029828500386,33.575473827281705,0.2988553593630119,1.0833902582749726,3.1278106360446234,3.1593432529666874,32.412639923126974,0.885604858398434,-1.1641461122340946,-0.8804775714874289,-2.4502686095494592,0.6893134665746015,-1.665373090518445,-0.09558205245641282,0.5759737572257553,45.87150883081118,8.740949862171988,0.7848955190310152,2,0.20508766174316762,1.827142715454107,4.1343753337860125,2.647491931915285,4.595822334289553,4,0.20409603637093743,-1.9583311132376588,13.07898235321045,-1.0232558139534884,13.190847396850586,1.09708330933051,13.591699600219727,0.20409603637093743
2752,2009-03-02,12.361175537109375,13.14423656463623,12.32388687133789,12.957794189453125,6859574.0,-0.06355933703436079,-1.4444416027280478,-1.5609756097561047,26.171229737718505,32.59515770231383,0.9971985563788266,1.790239362204609,3.8911155396304586,3.914194366890115,33.638604757855106,0.8762826919555646,-1.1596617329423964,-1.5773087024688728,-3.231307981883525,0.0766905769457793,-2.404308342176199,-0.7503090627615467,1.3144235610961896,2.614380833044704,-28.865481586389485,0.8269996397073264,3,0.838994026184082,2.4610490798950213,4.973369359970093,3.4864859580993652,4.58650016784668,0,0.22398190289617848,-2.2203466828963028,13.200169563293455,-1.9583311132376588,13.07898235321045,-1.0232558139534884,13.190847396850586,0.22398190289617848
2753,2009-03-03,12.65016269683838,12.97643756866455,12.286599159240724,12.547618865966795,9254836.0,0.0233786146682764,-1.208955861986836,-0.17187500000000597,36.14231470696421,33.57553347845175,0.5823961405292124,1.4268322293934101,3.536952027579913,3.5759767781686786,34.45782490420998,0.6898384094238263,-1.2317702759800095,-1.1946339130401586,-2.919750850036756,0.5304830239564389,-2.0571923815384565,-0.3320754445418608,0.9695043563842738,25.82778181640804,-8.492121732048794,0.8625584684982984,3,0.5313630104064941,2.1534180641174334,4.551541328430174,3.1974987983703596,4.530566215515135,1,0.20560056698035978,-1.4444416027280478,12.361175537109375,-2.2203466828963028,13.200169563293455,-1.9583311132376588,13.07898235321045,0.20560056698035978
2754,2009-03-04,12.855250358581545,13.172203063964846,12.696772575378418,12.901861190795898,8586106.0,0.01621225486644695,-1.6153708945064325,-0.4545454545454215,37.54578294742127,34.16574419653006,0.287730816648212,1.0989429227061844,3.281852105637336,3.3287519318895296,35.373596971787556,0.5220403671264648,-1.2033086558120516,-0.8758160114288316,-2.5431662627281515,0.7915342398704883,-1.7094911370784924,-0.042140885779170745,0.49780311584472337,40.93961298260464,4.937464771314055,0.8336751256496601,3,0.16313791275024236,1.9483304023742694,4.1367053985595685,2.9924111366271955,5.033963203430174,2,0.22770116590813116,-1.208955861986836,12.65016269683838,-1.4444416027280478,12.361175537109375,-2.2203466828963028,13.200169563293455,0.22770116590813116
2755,2009-03-05,12.137443542480467,12.817960739135742,11.811168670654295,12.556941032409668,7201340.0,-0.05583763801394226,1.1386141421876257,9.000000000000382,26.017687193569415,33.25868324632327,0.880367441498386,1.7168162815482262,3.9336629392988254,4.01812807654944,36.579197431604605,1.0440816879272496,-1.1781656247196146,-1.4742992401123072,-3.2413385136343074,0.292740033409693,-2.357818876873308,-0.5907796033513062,1.0347595214843786,18.041203407813335,-13.407448653635704,0.8835196367610003,3,0.6432294845581072,2.4284219741821307,4.635441303253176,3.7102179527282733,5.910245895385744,3,0.4155146305910131,-1.6153708945064325,12.855250358581545,-1.208955861986836,12.65016269683838,-1.4444416027280478,12.361175537109375,0.4155146305910131
2756,2009-03-06,11.773880004882812,12.389142036437988,11.391672134399414,12.286599159240724,6183335.0,-0.02995388084197459,1.779222849763443,1.2222222222222212,27.999990646677063,32.45999122546434,1.1141136042773248,1.9374262678632697,4.23285781458317,4.334931469634711,37.79723452934983,0.9974699020385742,-1.0896223904851965,-1.6840472221374512,-3.530941219832476,0.16284677555757376,-2.6074942209849628,-0.7606002232899396,1.398323059082033,21.465949517466832,-8.734639512041351,0.9234469988475124,3,0.7970447540283203,2.311894416809082,5.099218368530273,4.073781490325928,5.956855773925781,4,0.5336501264234792,1.1386141421876257,12.137443542480467,-1.6153708945064325,12.855250358581545,-1.208955861986836,12.65016269683838,0.5336501264234792
2757,2009-03-09,12.081510543823242,12.463719367980955,11.550148010253904,11.606081008911133,6421370.0,0.026128221012346797,-2.111112915378401,-0.9272708672401735,32.78687180481006,32.00941030258715,0.7689745895984039,1.4516577429116033,3.8480798013794733,3.9525318014156525,39.42831624197739,0.9135713577270508,-1.0599385614927979,-1.2160756111145012,-2.9470497178873813,0.5148984956583789,-2.0815626645009413,-0.3505885577280612,0.7364501953125,38.74341062933374,8.74557568070028,0.8654870533864404,3,0.46144771575927734,1.5940890312194824,4.884809494018555,3.766150951385498,5.3602390289306605,0,0.4729939466618547,1.779222849763443,11.773880004882812,1.1386141421876257,12.137443542480467,-1.6153708945064325,12.855250358581545,0.4729939466618547
2758,2009-03-10,13.433222770690918,13.489155769348145,12.072189331054688,12.32388687133789,7944087.0,0.11188271714572551,1.320609625910663,2.3333340019738267,48.507452545249926,33.15670335123947,-0.6789840692165594,-0.03395142489316605,2.4306317859737874,2.5602418965812284,40.50406471163971,1.416966438293457,-1.0087325151023236,0.21953601837158132,-1.2897802863474723,1.728852323090635,-0.5351221339879455,0.9741941707311081,-2.041550636291504,97.33332848346187,65.06650728172278,0.7546581523595265,3,-0.8995871543884277,-0.009321212768554688,3.509791612625122,2.4144387245178223,4.6237897872924805,1,0.2616239598090411,-2.111112915378401,12.081510543823242,1.779222849763443,11.773880004882812,1.1386141421876257,12.137443542480467,0.2616239598090411
2759,2009-03-11,13.694244384765625,14.09509563446045,13.284069061279295,13.526445388793945,5060419.0,0.01943104931187567,-1.48570843989769,0.15126076427305857,51.30814148001767,35.11572232121428,-0.9622838661150723,-0.3387733251863523,2.1046505352204186,2.2762706390622824,40.78983303016545,0.8110265731811541,-0.9203141403030095,0.49733748435974157,-0.9809165023989834,1.9755914711184666,-0.24178950901962004,1.2364644777391032,-2.2606225776672364,85.1724581928886,50.30908464896597,0.7391269933793624,3,-0.9508605003356934,-0.2703428268432617,2.9364781379699707,2.1534171104431152,4.670398712158203,2,0.25459488158882904,1.320609625910663,13.433222770690918,-2.111112915378401,12.081510543823242,1.779222849763443,11.773880004882812,0.25459488158882904
2760,2009-03-12,14.598492622375488,14.719680786132812,13.293391227722168,13.628989219665527,7174737.0,0.06603126190852904,1.3538467107561845,5.777766410912191,58.74673695496496,38.35846755748811,-1.8196813347548488,-1.270728226027046,1.1509218193150499,1.3479951581730862,40.67990211331794,1.4262895584106445,-0.8725629325601325,1.3778142452239983,-0.176483099868614,2.9321115903166106,0.6006655726776913,2.1549629177703054,-3.0584118621826164,96.35853819988711,57.617380061345216,0.7771486725463065,3,-1.542816162109375,-1.174591064453125,2.0322299003601074,1.249168872833252,2.6195249557495117,3,0.22541511817408177,-1.48570843989769,13.694244384765625,1.320609625910663,13.433222770690918,-2.111112915378401,12.081510543823242,0.22541511817408177
2761,2009-03-13,14.430693626403807,14.85951328277588,14.067130088806152,14.598492622375488,6253276.0,-0.011494268642126215,1.2972945323840397,-0.1730772635791157,61.72839211649117,42.30926337735175,-1.6304337900409287,-1.18187987935422,1.2581561122787317,1.4772997445951983,40.05762879756523,0.7923831939697283,-0.8089605604727872,1.2216679573059057,-0.2899859291362574,2.733321843748069,0.46584101408482326,1.9774949005269882,-2.6998368646545376,87.04223858476395,42.29580562050002,0.7558269432210817,3,-1.3051009178161603,-1.0067920684814435,2.200028896331789,1.4169678688049334,3.1695318222045916,4,0.2506460122501939,1.3538467107561845,14.598492622375488,-1.48570843989769,13.694244384765625,1.320609625910663,13.433222770690918,0.2506460122501939
2762,2009-03-16,13.834075927734375,14.654425621032715,13.806110382080078,14.570526123046875,6193204.0,-0.04134366054156968,-1.141179387438739,4.388883205456049,51.82584532004557,44.05187788991635,-0.8972709237033136,-0.6246292694573192,1.754472312966577,2.0294790502020206,39.49273332042509,0.8483152389526367,-0.7199152996898821,0.6297113418579094,-0.8731667216414731,2.132589405357292,-0.12172768989178273,1.3811503736076016,-1.8529266443029773,63.21068620644936,19.99225118408281,0.7514390317496914,3,-0.7084832191467285,-0.4101743698120117,2.7640185356140137,2.0135855674743652,4.428022384643555,0,0.2816711337590858,1.2972945323840397,14.430693626403807,1.3538467107561845,14.598492622375488,-1.48570843989769,13.694244384765625,0.2816711337590858
2763,2009-03-17,14.160350799560547,14.188318252563475,13.656954765319824,13.834075927734375,8374031.0,0.023584869241035422,1.780480867117808,-0.4430372534394165,57.38635983835131,46.25638643335302,-1.102765030141473,-0.9759803646598346,1.3112872150592771,1.6740547980799327,38.5440589267085,0.5313634872436506,-0.6074238832917871,0.940138578414917,-0.597397017438448,2.477674174268282,0.1713707804882354,1.7089063763415986,-1.9489323961815899,55.62124804703223,10.719984158205698,0.7687677979266824,3,-1.0347580909729004,-0.773737907409668,2.437743663787842,1.6873106956481934,6.348386764526367,1,0.23173146058607474,-1.141179387438739,13.834075927734375,1.2972945323840397,14.430693626403807,1.3538467107561845,14.598492622375488,0.23173146058607474
2764,2009-03-18,14.70103645324707,14.962057113647461,13.768820762634276,14.029841423034668,6003012.0,0.038183069144254844,1.0000000000000029,2.0571459470835136,61.59999378004351,50.209976054072364,-1.5132231434138905,-1.5088586907915271,0.63502413851025,1.1116821802616403,37.21453056132484,1.1932363510131854,-0.36621177409038097,1.4267557621002194,-0.24050690908747718,3.094018433287916,0.5931244265063711,2.2603870976940676,-2.2777704595163595,84.35752401951623,36.42354712231157,0.8336313355938482,3,-1.5241718292236328,-1.3144235610961914,1.8970580101013184,1.636037826538086,6.087366104125977,2,0.2282815987436777,1.780480867117808,14.160350799560547,-1.141179387438739,13.834075927734375,1.2972945323840397,14.430693626403807,0.2282815987436777
2765,2009-03-19,14.812902450561525,14.86883544921875,14.253573417663574,14.6917142868042,8571946.0,0.007609395274286612,4.279991815856778,0.1805558120997641,61.54873060276037,53.93761382697051,-1.347352908455738,-1.6015154751374698,0.36144212388945895,0.975731408619712,36.097517212345096,0.6152620315551758,-0.2127714943034853,1.474298906326295,-0.3277411168995581,3.276338929552148,0.5732788947133685,2.3753189179392216,-2.1357573448391403,88.57142022025604,38.70864114648524,0.901020011612927,3,-1.5567998886108416,-1.6360378265380877,1.5055274963378888,2.106806278228758,4.9220962524414045,3,0.2397734446855595,1.0000000000000029,14.70103645324707,1.780480867117808,14.160350799560547,-1.141179387438739,13.834075927734375,0.2397734446855595
2766,2009-03-20,14.60781478881836,14.990022659301758,14.178996086120605,14.887478828430176,9223298.0,-0.01384520437015313,2.3461525598122366,-2.3076844383237907,67.69456288697455,57.81624616943323,-0.7800245196290998,-1.3674189565928128,0.4501859715970262,1.1518737095147884,34.584149372702015,0.8110265731811523,-0.07379238875249783,1.2062867164611824,-0.6831017388068581,3.095675171729223,0.26159248882716213,2.1509809440952026,-1.7021784823034665,71.3287018456557,14.849470403234967,0.94469422763402,3,-1.0767087936401367,-1.4169673919677734,1.4029839038848877,2.442403793334961,4.744976043701172,4,0.17868536992299733,4.279991815856778,14.812902450561525,1.0000000000000029,14.70103645324707,1.780480867117808,14.160350799560547,0.17868536992299733
2767,2009-03-23,15.950204849243164,15.978171348571776,14.458660125732422,14.952733993530273,7735659.0,0.09189533683383955,1.8849547427334041,-3.566675419183015,72.29218507471838,60.45899422826305,-1.6940799703452072,-2.5977751635662614,-1.0109753883364476,-0.188878148500482,33.22196567428758,1.5195112228393537,0.24924163113564113,2.392996835708619,0.2094030811591452,4.576590590258093,1.301199958433882,3.4847937129833557,-2.7944421803938475,98.79517923788778,36.85088063229969,1.0917968772747364,3,-1.3190846443176287,-2.2652831077575684,-0.6362361907958984,0.8716216087341309,5.341594696044922,0,0.1034482387505844,2.3461525598122366,14.60781478881836,4.279991815856778,14.812902450561525,1.0000000000000029,14.70103645324707,0.1034482387505844
2768,2009-03-24,16.127325057983402,16.416313171386722,15.465453147888185,15.679862022399902,7078944.0,0.011104572663130474,-1.1702176749774487,0.44859760364998197,72.18709482586361,62.778877933357045,-1.619120542452464,-2.7143593055767745,-1.2826143768459506,-0.3845988866513217,32.074827372927636,0.9508600234985369,0.6121081899388034,2.4433357715606725,-0.024615867171441153,4.911287410292786,1.2093599521946157,3.6773115909267293,-2.5764251739729414,89.08445922458763,23.471833037466013,1.2339758193660564,3,-1.2724728584289569,-2.223332405090334,-0.929883480072025,0.6945013999938929,5.835668563842766,1,0.1323699526560833,1.8849547427334041,15.950204849243164,2.3461525598122366,14.60781478881836,4.279991815856778,14.812902450561525,0.1323699526560833
2769,2009-03-25,15.838338851928713,16.901065826416016,15.251043319702148,16.360380172729492,7486897.0,-0.01791904144150891,1.05813834532802,-1.1666691531738,76.6443012186702,64.76749618487985,-1.1108253341676217,-2.3366618629139744,-1.068810532175883,-0.13751662868407344,31.01335933649888,1.6500225067138672,0.9542583476306863,2.0219749927520763,-0.6129644436729595,4.656914429177112,0.7045052745395584,3.339444710964594,-1.8289728419380502,60.958863075566484,-10.230410728753498,1.3174697182125183,3,-0.5593285560607928,-1.6919698715209979,-0.6408972740173358,0.9834876060485822,5.267017364501951,2,0.2948793276757975,-1.1702176749774487,16.127325057983402,1.8849547427334041,15.950204849243164,2.3461525598122366,14.60781478881836,0.2948793276757975
2770,2009-03-26,16.668010711669922,16.761232376098633,15.847661018371582,15.978171348571776,4069660.0,0.052383767483303645,1.0851064756015407,-1.3214267446108958,83.01886962409762,67.13310479683611,-1.80598254509305,-3.0395032649792597,-1.9514492404606312,-1.0128800000434381,29.894528248410033,0.9228935241699201,1.14416422115095,2.6721954345703125,-0.2269116790745933,5.5713025482152165,1.2226418777478596,4.121748991392765,-2.1381387347226966,91.43831213079788,13.382724946692008,1.4495535568224522,3,-1.389000415802002,-2.521641731262207,-1.633707046508789,0.15381574630737305,5.6865139007568395,3,0.24720357557835482,1.05813834532802,15.838338851928713,-1.1702176749774487,16.127325057983402,1.8849547427334041,15.950204849243164,0.24720357557835482
2771,2009-03-27,15.894271850585938,16.518856048583984,15.745118141174315,16.518856048583984,4575230.0,-0.046420588183463285,1.4776096157722174,-0.9054052746322983,74.20118539482003,69.61925369403328,-0.8971468842269381,-2.164558318403863,-1.20650009441,-0.2984289818034309,28.465103810236347,0.9228925704956072,1.2923054092610045,1.7637514591217034,-1.2285573017071414,4.756060219950548,0.267597078707281,3.259905839536126,-0.9375849807343304,58.7785937631782,-23.247988472130025,1.4961543804144222,3,-0.6152615547180176,-1.7479028701782227,-1.069716453552246,0.9275546073913574,6.7678833007812536,4,0.24164220220477772,1.0851064756015407,16.668010711669922,1.05813834532802,15.838338851928713,-1.1702176749774487,16.127325057983402,0.24164220220477772
2772,2009-03-30,15.129855155944824,15.52138614654541,14.952733993530273,15.52138614654541,5680018.0,-0.04809384801185046,1.9047619047619047,0.6268666287996775,61.63683078581482,70.09152824375144,0.07867979515211054,-1.2459651729881411,-0.48455666686569643,0.4098396005334024,26.318987831240946,0.9415378570556641,1.2969942065105382,0.8609007835388187,-2.0415805537025022,3.7633821207801414,-0.5903398850818427,2.31214145215948,1.7712106704711914,9.090913540749906,-68.06655344271255,1.4512406686206611,3,0.20508813858032227,-0.9834861755371094,-0.49407386779785156,1.6406989097595215,7.467045783996586,0,0.2791127630138237,1.4776096157722174,15.894271850585938,1.0851064756015407,16.668010711669922,1.05813834532802,15.838338851928713,0.2791127630138237
2773,2009-03-31,15.251043319702148,15.614606857299805,14.887478828430176,15.390875816345215,4603443.0,0.008009869394533187,1.476195270394253,0.35714285714285715,60.886567021642385,70.0122586039291,0.14357514141986805,-1.2251239858648741,-0.6627119507407002,0.2190928101949634,24.065755009132836,0.7271280288696289,1.2997033369706674,0.8520449161529537,-1.977188690235426,3.6812785225413336,-0.5625718870412371,2.2666617193471446,1.611055870056152,18.055564107020984,-55.68850253673675,1.41461680319419,3,0.2889876365661621,-1.1046743392944336,-0.6945004463195801,1.440272331237793,6.133977890014652,1,0.39608806420359133,1.9047619047619047,15.129855155944824,1.4776096157722174,15.894271850585938,1.0851064756015407,16.668010711669922,0.39608806420359133
2774,2009-04-01,15.782405853271484,15.847661018371582,14.971379280090332,15.073922157287598,3926560.0,0.03484106119368846,1.0888867165521074,-5.0666598465473145,58.73452366629305,69.69956894432161,-0.2439140742371393,-1.6084115201954,-1.2135847807067623,-0.3578617007313589,22.147914564425175,0.87628173828125,1.4543365427468018,1.2370496749877926,-1.5585829896408754,4.032682339616461,-0.16076665732654227,2.6348660073021275,1.0007085220336904,47.76119175090456,-22.16713812202424,1.3978163323143342,4,-0.24237489700317383,-1.6360368728637695,-1.389000415802002,0.8995881080627441,6.516185760498047,2,0.39161252257833246,1.476195270394253,15.251043319702148,1.9047619047619047,15.129855155944824,1.4776096157722174,15.894271850585938,0.39161252257833246
2775,2009-04-02,17.180728912353516,17.38581657409668,15.959527015686035,16.10868263244629,8860935.0,0.08860012041777376,-1.08163131800986,1.5131558933313949,67.17112994096618,69.64140972809847,-1.4204104234955572,-2.7505540894791647,-2.63720966179741,-1.775651242178533,19.993878244411455,1.6034107208251953,1.5907701573013195,2.383208465576171,-0.40772909802157287,5.174146029173915,0.9877396837772991,3.778677247375043,-2.29325008392334,91.79103537546519,23.034948622501787,1.3954687817988722,4,-1.2584905624389648,-2.7919845581054688,-2.787323474884033,-0.4987349510192871,4.614465713500973,3,0.2284319439587461,1.0888867165521074,15.782405853271484,1.476195270394253,15.251043319702148,1.9047619047619047,15.129855155944824,0.2284319439587461
2776,2009-04-03,18.0570125579834,18.0570125579834,17.134117126464847,17.236661911010742,9207636.0,0.05100386893362874,1.2500023250406795,0.7652194334778609,75.47806872387501,69.99539680022698,-1.9623324636723467,-3.3012425188479746,-3.520419045695789,-2.6712665700180374,17.63951130323373,0.9228954315185511,1.6844979668976112,2.945335483551025,0.17301633788811444,5.717654629213936,1.5591759107195706,4.3314950563824794,-3.119566974639893,100.0,29.28077996406246,1.386159572831455,4,-1.5847668647766113,-3.332670211791992,-3.675259590148926,-1.37501859664917,3.0949535369873047,4,0.23799684696698842,-1.08163131800986,17.180728912353516,1.0888867165521074,15.782405853271484,1.476195270394253,15.251043319702148,0.23799684696698842
2777,2009-04-06,17.795991897583008,18.09429931640625,17.460393905639652,17.81463623046875,8569801.0,-0.014455362400741523,1.1935562647059672,-0.022727272727272728,72.10884598343218,69.98670248440128,-1.5778838806565147,-2.7301317511650645,-3.2695000001629744,-2.412090273049065,15.30618276520882,0.633905410766598,1.779945517055733,2.3985907554626458,-0.23312674957924528,5.030308260504537,1.0827320029417002,3.7144495079835913,-2.733763635253906,90.69772006441454,17.322308417943503,1.315858752520945,4,-1.305102825164795,-3.053006172180176,-3.5797071456909144,-1.1186590194702148,2.032228469848633,0,0.2734415300810005,1.2500023250406795,18.0570125579834,-1.08163131800986,17.180728912353516,1.0888867165521074,15.782405853271484,0.2734415300810005
2778,2009-04-07,16.947675704956055,17.460393905639652,16.826486587524414,17.460393905639652,7926602.0,-0.047668946890348285,1.4727318720890232,27.49994884910505,63.16939833280299,68.48949105263824,-0.6715880986331584,-1.6917590194321441,-2.443154367691868,-1.5751843712019102,14.280908836069022,0.9695053100585938,1.8465128072643733,1.3745519161224369,-1.1729333846630148,3.9220372169078885,0.10080926572971194,2.648294566515162,-1.7035231793823247,63.283606428717356,-8.343144703318579,1.2737426503927258,4,-0.4567866325378418,-2.2046899795532227,-2.936478614807129,-0.4754304885864258,3.1974983215331996,1,0.3333333333333335,1.1935562647059672,17.795991897583008,1.2500023250406795,18.0570125579834,-1.08163131800986,17.180728912353516,0.3333333333333335
2779,2009-04-08,17.180728912353516,17.255306243896484,16.901065826416016,16.966320037841793,5919555.0,0.013751337437340139,-1.0540600322944547,-0.4181807359790526,63.685340883685775,66.34132119259249,-0.7757798181738984,-1.7394010774298039,-2.6998298456866756,-1.7945927994466508,14.052943642872567,0.35424041748046875,1.7609711434575885,1.4332808971405022,-1.0491802818316032,3.9157420761126076,0.19205030765444775,2.674511486626555,-1.7655675793298347,57.205253049961335,-11.770915285207217,1.2412305894860527,4,-0.6898398399353027,-2.4377431869506836,-3.1881756782531703,-0.7271275520324707,2.927156448364258,2,0.24470977446947884,1.4727318720890232,16.947675704956055,1.1935562647059672,17.795991897583008,1.2500023250406795,18.0570125579834,0.24470977446947884
2780,2009-04-09,17.88921356201172,18.234132766723636,17.544292449951172,17.69344711303711,6328902.0,0.04123717062718901,-1.7924474401439314,0.9130519873322982,67.92260849472623,65.6437015370265,-1.4447506116514148,-2.3069934271718395,-3.4482333337615927,-2.503036121490368,14.847820674911768,1.0534038543701207,1.6825066805271156,1.9772294998168949,-0.618233468592976,4.572692468226766,0.6794980156119586,3.2749609840218312,-2.313303949985084,75.4967398904081,6.536500428651166,1.297731484204936,4,-1.3284077644348145,-3.0763111114501935,-3.978229045867918,-1.4356122016906738,3.0576648712158203,3,0.24648249832073432,-1.0540600322944547,17.180728912353516,1.4727318720890232,16.947675704956055,1.1935562647059672,17.795991897583008,0.24648249832073432
2781,2009-04-13,18.04768943786621,18.299388885498047,17.35784912109375,17.730735778808594,8754200.0,0.008858739111428537,1.2954515334770205,1.6190397318731853,63.15789410709802,65.81270857272463,-1.4143776977449711,-2.2984415440701405,-3.6065410706136483,-2.6334583542821566,15.76772843464666,0.9415397644042969,1.6066671513479847,1.9548555850982652,-0.7091705036920324,4.618881673888563,0.6228425407031182,3.286868629493414,-2.2591219734638166,82.91132765709476,16.99280565210688,1.3320130443951486,4,-1.4542555809020996,-3.2021589279174805,-4.374420166015625,-1.831803321838379,2.9085121154785156,0,0.20764459632852295,-1.7924474401439314,17.88921356201172,-1.0540600322944547,17.180728912353516,1.4727318720890232,16.947675704956055,0.20764459632852295
2782,2009-04-14,17.730735778808594,18.178199768066406,17.50700569152832,17.795991897583008,7619591.0,-0.017562007599300267,-1.6181889878018385,-0.20588536181736122,59.88505733610526,65.70142971877607,-0.7707425079698638,-1.7650888681457495,-3.2759688424140947,-2.285841560397561,16.476599726304404,0.6711940765380859,1.386529092906116,1.4430689334869378,-1.0922584600510916,3.978396327024967,0.1754052367179213,2.7107326302559525,-1.691086172296636,61.3923403153226,-1.5299236616419734,1.2676636967690151,4,-1.0953516960144043,-2.805967330932617,-4.40238618850708,-1.7245979309082031,3.0017337799072266,1,0.19295478534235966,1.2954515334770205,18.04768943786621,-1.7924474401439314,17.88921356201172,-1.0540600322944547,17.180728912353516,0.19295478534235966
2783,2009-04-15,17.441749572753903,17.61886978149414,17.162084579467773,17.61886978149414,7322450.0,-0.016298602024179987,4.157911740001293,2.714231432496474,59.885057336105255,65.82926679319965,-0.15458075738194665,-1.283467877141419,-2.954502836349299,-1.9616074405123545,16.91172645699837,0.5686511993408203,1.2826223587397934,0.990012788772578,-1.3853213462508371,3.365346923795993,-0.19765427873912955,2.1776798562842856,-1.1761260383433374,38.666583006421575,-23.491801447403205,1.187667067511708,4,-0.3122916221618617,-2.2559604644775355,-4.332470655441281,-1.435611724853512,3.011054992675785,2,0.13682519547268868,-1.6181889878018385,17.730735778808594,1.2954515334770205,18.04768943786621,-1.7924474401439314,17.88921356201172,0.13682519547268868
2784,2009-04-16,18.0570125579834,18.24345588684082,17.31123924255371,17.6002254486084,5984132.0,0.03527530209415519,1.2471884281865246,-2.5789666386680796,58.79575322703919,64.8986693805411,-0.46182539713553794,-1.7227443958896664,-3.549001190371392,-2.5101500322352432,18.483526792098875,0.9322166442871094,1.3931110793657453,1.4374769687652602,-0.8908085121739191,3.7657624497044413,0.27333422829567056,2.60161970923485,-1.5880124884640843,78.68852459016394,19.39801442834424,1.1641427404695903,4,-0.49407482147216797,-2.2652835845947266,-5.078243970870972,-2.050874710083008,2.395792007446289,3,0.1156426879474386,4.157911740001293,17.441749572753903,-1.6181889878018385,17.730735778808594,1.2954515334770205,18.04768943786621,0.1156426879474386
2785,2009-04-17,18.364643096923828,18.52311897277832,17.71209144592285,17.945146560668945,5629064.0,0.01703662430053643,1.2025376122410394,0.9183633417958311,66.62484311354123,63.91497764605957,-0.6524710698544638,-1.8452512908723193,-3.812330041088561,-2.7390676637275018,20.21117927479646,0.8110275268554688,1.5313533551200695,1.5675204753875747,-0.722047257585114,3.8570882083602616,0.4227366089012321,2.712304341873919,-1.7126041458066403,88.35621813575047,27.802954498026644,1.1447838664863437,4,-0.6898403167724609,-2.456387996673584,-5.281000375747681,-2.3585052490234375,3.411907196044922,4,0.09492383024236095,1.2471884281865246,18.0570125579834,4.157911740001293,17.441749572753903,-1.6181889878018385,17.730735778808594,0.09492383024236095
2786,2009-04-20,17.218017578125,18.038366317749023,17.003608703613278,18.038366317749023,7817507.0,-0.06243658059387469,1.522726163046191,-1.9555554545165206,63.365151503868475,62.94345603721916,0.40524300345121844,-0.5196944815625173,-2.6443317722518724,-1.5259981819268056,21.850994107693246,1.3610343933105504,1.6441425220382762,0.2903848171234138,-1.758671333575105,2.339440967821931,-0.7341432582258456,1.3149128924726732,-0.341449024408476,14.110393253843428,-50.76509793510452,1.0245280753492587,4,0.4567852020263672,-1.1279807090759277,-3.9782285690307617,-1.2118797302246094,3.6915740966796875,0,0.2165673741581,1.2025376122410394,18.364643096923828,1.2471884281865246,18.0570125579834,4.157911740001293,17.441749572753903,0.2165673741581
2787,2009-04-21,17.6002254486084,17.684125900268555,16.873098373413086,17.199373245239258,7418565.0,0.02219813452676367,1.8524508784522604,-0.4886363372153853,64.54964714109866,63.096817015918674,-0.008554237166681133,-0.8136658721865011,-3.01440969481221,-1.8680392612988879,22.578736814574974,0.8110275268554688,1.572549804133093,0.5900916576385491,-1.4258649505107996,2.606048265787896,-0.4178866464361235,1.5980699617132217,0.9228935241699219,44.06775742527332,-25.625945160288587,1.0079783040746735,4,0.09788322448730469,-1.5101885795593262,-4.3254783153533936,-1.5940876007080078,3.7661514282226527,1,0.19067801799105233,1.522726163046191,17.218017578125,1.2025376122410394,18.364643096923828,1.2471884281865246,18.0570125579834,0.19067801799105233
2788,2009-04-22,18.26209831237793,18.821428298950195,16.789199829101562,16.84513282775879,11741707.0,0.037605930997995474,-1.6585382285277988,3.534882614364157,65.11363068313261,63.25551588252388,-0.5189406120903577,-1.3780605539900357,-3.6505014788460954,-2.4856376427646207,23.239643415176282,2.032228469848633,1.3552798699386983,1.145225858688356,-0.8997724570831167,3.1902241744598285,0.1227267008026196,2.1677250165740922,-1.3889999389648438,72.47701255686442,0.008623287419837311,1.0224991578857368,4,-0.4567842483520508,-2.02290678024292,-4.987351179122925,-2.255960464477539,3.5144519805908203,2,0.13527313258758933,1.8524508784522604,17.6002254486084,1.522726163046191,17.218017578125,1.2025376122410394,18.364643096923828,0.13527313258758933
2789,2009-04-23,20.508737564086914,20.65789222717285,19.371435165405273,19.418046951293945,15054890.0,0.12302196676852994,-1.1732268749436132,0.7697368952399926,68.38310516109442,63.306682178787014,-2.507552471912046,-3.4328700977604463,-5.809860855015351,-4.699793031839118,23.881674269615395,2.395793914794922,1.243786666821812,3.158345174789428,0.7026726619311141,5.614017687647742,1.930508918360271,4.386181431218585,-3.7195377349853516,96.1445716604324,25.041361746764096,1.2278362564291572,4,-1.785191535949707,-3.2953810691833496,-7.252634763717651,-4.502599716186523,2.4983367919921875,3,-0.0027272765318900882,-1.6585382285277988,18.26209831237793,1.8524508784522604,17.6002254486084,1.522726163046191,17.218017578125,-0.0027272765318900882
2790,2009-04-24,20.788402557373047,20.91891288757324,19.679065704345703,19.679065704345703,13752080.0,0.01363638265945033,-1.235294319924617,1.01709581068698,66.1521417870735,63.63937636545096,-2.6068580678859234,-3.5711109122917506,-6.000201991806414,-4.947995109968943,24.60239055630589,1.2398471832275355,1.2970621250043592,3.2319905757904053,0.3611042907352129,6.102876860845598,1.796547433262809,4.6674337183180015,-3.9992027282714844,96.83972401103115,28.177620260564197,1.4354431425275958,4,-1.9343461990356445,-3.239448070526123,-7.506663799285889,-4.782264709472656,2.1161289215087926,4,-0.016143519975484244,-1.1732268749436132,20.508737564086914,-1.6585382285277988,18.26209831237793,1.8524508784522604,17.6002254486084,-0.016143519975484244
2791,2009-04-27,19.73499870300293,20.40619468688965,19.250246047973636,19.679065704345703,13572186.0,-0.05067266960329786,-1.530612244897971,0.05042021141241928,60.48386331638888,63.70591036326025,-1.4404140192151296,-2.3349292674322157,-4.885303812041119,-3.8422905631414626,25.324770184616323,1.5381565093994105,1.3133118070695566,1.9865503787994392,-0.929662538237654,4.902763295836532,0.5284439202808926,3.4446568373179858,-2.698016090393068,71.33180519305978,5.231633241819168,1.4581064585185468,4,-0.8809423446655273,-2.186044216156006,-6.518515110015869,-3.728860855102539,2.759357452392578,0,0.10344827586206895,-1.235294319924617,20.788402557373047,-1.1732268749436132,20.508737564086914,-1.6585382285277988,18.26209831237793,0.10344827586206895
2792,2009-04-28,19.35279083251953,20.11720848083496,18.95193862915039,19.203636169433594,7679020.0,-0.019367007631231337,-2.5714360875004383,2.6666666666666665,63.69426364226558,64.12915550838918,-0.8983967861314888,-1.7076820268199029,-4.4210334019445465,-3.4242095467451463,26.998003529333964,1.1652698516845703,1.2170139402381253,1.393195724487306,-1.3298304504574112,4.116221899432023,0.03168263701494567,2.7547088119596665,-2.0828924034118685,62.076734318357275,-4.198792751923683,1.3615130874723587,4,-0.4987344741821289,-1.6640043258666992,-5.991814136505127,-3.3466529846191406,3.1881771087646484,1,0.08044322163959827,-1.530612244897971,19.73499870300293,-1.235294319924617,20.788402557373047,-1.1732268749436132,20.508737564086914,0.08044322163959827
2793,2009-04-29,21.291799545288086,21.54349708557129,19.80957794189453,19.940086364746094,10538981.0,0.10019271791592632,-1.1502906443849161,9.062493606138107,69.60000043648813,65.32962742055017,-2.496362267602983,-3.3422892669031086,-6.251051427254513,-5.32180845117729,28.92486816228602,2.190706253051758,1.2345687812620305,3.0301666259765625,0.23304642674281695,5.82728682521031,1.6316065263596897,4.428726725593435,-3.8029602486724876,90.28779228731683,21.920409611284327,1.3985600996168737,4,-2.12545108795166,-3.0763115882873535,-7.1337785720825195,-5.719141006469727,1.5661220550537145,2,0.003502631676779444,-2.5714360875004383,19.35279083251953,-1.530612244897971,19.73499870300293,-1.235294319924617,20.788402557373047,0.003502631676779444
2794,2009-04-30,21.96299362182617,22.839275360107425,21.319765090942386,21.580785751342773,13656286.0,0.03152359550964401,-2.360821958838805,0.2827581146542806,69.49152016470516,65.64814709290171,-2.8555135324607335,-3.7172956880812613,-6.795995707005154,-5.94176196654827,30.90327356610475,1.5474758148193395,1.3368367384631448,3.39233131408691,0.39033346565463845,6.394329162519179,1.891332389870776,4.893330238303044,-4.1497817020941135,77.45804392753178,9.579698074280415,1.500998924216135,4,-2.148756027221676,-3.0996165275573695,-7.583571195602412,-6.623389244079586,0.9228935241699219,3,-0.008488976141764915,-1.1502906443849161,21.291799545288086,-2.5714360875004383,19.35279083251953,-1.530612244897971,19.73499870300293,-0.008488976141764915
2795,2009-05-01,21.105356216430664,22.0189266204834,21.002811431884766,21.813840866088867,7983885.0,-0.0390492034083737,-1.2244830638695885,-1.8536631617819692,63.712376241180735,65.68672761926973,-1.7525175511959503,-2.6883949681614396,-5.816466056422776,-5.034820507482941,31.529619870447647,1.0161151885986328,1.4595414181213826,2.338462543487548,-0.7913459602497888,5.468271047224883,0.7735582916188797,3.9033667953562166,-2.789537952661071,55.39570498566295,-10.143976694528284,1.5649042518686678,5,-1.2911186218261719,-2.2419791221618652,-6.392666578292847,-5.765751838684082,2.0881614685058594,4,0.09010594846856623,-2.360821958838805,21.96299362182617,-1.1502906443849161,21.291799545288086,-2.5714360875004383,19.35279083251953,0.09010594846856623
2796,2009-05-04,22.35452461242676,22.44774627685547,21.273155212402344,21.347732543945312,10364880.0,0.05918726901295379,-1.0322581177429548,-1.4210499394265765,69.13580597743265,66.19630082330684,-2.4545736439137436,-3.7935963648251096,-6.921003589228635,-6.249545365890253,31.78991082427042,1.3423900604248047,1.6004143449493924,3.372755336761479,-0.1207970733514081,6.866307746874368,1.6259791317050336,5.119531541817924,-3.586360639023386,87.53000367011371,20.578984812473664,1.7467762050564442,5,-2.540287017822269,-3.4911475181579625,-7.641834974288944,-7.341196060180668,0.3076305389404297,0,0.02460382745734302,-1.2244830638695885,21.105356216430664,-2.360821958838805,21.96299362182617,-1.1502906443849161,21.291799545288086,0.02460382745734302
2797,2009-05-05,22.66215515136719,22.82063293457031,22.074859619140625,22.289268493652344,11053562.0,0.013761444015204738,1.1621561839878907,0.3703710720300714,71.57164776734304,66.913858277108,-2.200013451530019,-3.91889792560308,-7.0609176272497685,-6.512853730560053,32.09261350335334,0.745773315429684,1.6788206549788036,3.437077713012698,-0.3722877560039457,7.246443182029342,1.532394978504378,5.341760447521018,-3.4868800392934105,94.1538647498102,22.64912832961626,1.9046827345083217,5,-1.7665481567382848,-3.7987780570983922,-7.949465513229374,-8.06832313537598,-0.19576454162598012,1,-0.007404370628075974,-1.0322581177429548,22.35452461242676,-1.2244830638695885,21.105356216430664,-2.360821958838805,21.96299362182617,-0.007404370628075974
2798,2009-05-06,22.59690093994141,23.01639747619629,22.06553840637207,22.923175811767575,9171593.0,-0.002879435384231077,2.7090903679895244,-0.8749974424552156,69.65294785672049,67.05495190995534,-1.6262175765998492,-3.5929291691994187,-6.849589870690849,-6.414072761967201,33.270901870094924,0.9508590698242188,1.8915793522931317,3.0893622398376515,-0.8447117927608261,7.023436272436129,1.122325223538411,5.056399256136892,-3.055225803064264,79.16669429449131,8.216613691228744,1.9670370162992392,5,-1.61273288726807,-3.6449627876281774,-7.856244802474979,-8.240783691406252,-0.21441078186035867,2,-0.002475250867625123,1.1621561839878907,22.66215515136719,-1.0322581177429548,22.35452461242676,-1.2244830638695885,21.105356216430664,-0.002475250867625123
2799,2009-05-07,21.3850212097168,22.80198860168457,21.21722221374512,22.77402114868164,10181446.0,-0.053630351057676995,1.193547194817053,4.2571465316669626,62.12575175850616,66.60757524011454,-0.3095138051381312,-2.160705127961915,-5.489784381908718,-5.160488099252387,34.17236053532769,1.5847663879394496,2.0617214585546506,1.667267894744878,-2.191898935046968,5.526434724536724,-0.262315520151045,3.596851309640801,-1.4263793921213583,18.981546823479217,-47.710960328325754,1.9295834148959226,5,-0.4008531570434606,-2.39113283157349,-6.541821241378788,-7.028903961181642,0.027965545654293322,3,0.068875329894728,2.7090903679895244,22.59690093994141,1.1621561839878907,22.66215515136719,-1.0322581177429548,22.35452461242676,0.068875329894728
2800,2009-05-08,22.29859161376953,22.3731689453125,21.2545108795166,21.720617294311523,7288337.0,0.04272010745715926,2.0769178306774214,-0.4161082396366024,70.78566655148919,67.75222004401456,-1.1022490315314357,-2.8743688335752253,-6.2381570543460505,-6.026915488380013,34.40723042254387,1.1186580657958984,2.224649844709962,2.360369396209716,-1.5622395342694624,6.2829783266888946,0.39906493097012685,4.321673861449305,-1.9730191171419875,60.10361650655255,-12.693236469926838,1.9613044652395888,5,-1.3144235610961914,-2.810629367828369,-7.4553916454315186,-7.942474365234373,-1.5288333892822266,4,0.02633778591935365,1.193547194817053,21.3850212097168,2.7090903679895244,22.59690093994141,1.1621561839878907,22.66215515136719,0.02633778591935365
2801,2009-05-11,21.79519462585449,22.38249015808105,21.524852752685547,21.888416290283203,6114038.0,-0.022575281732331143,-1.7058844768601569,-0.16129032258065132,66.99396078528335,68.11885305990543,-0.308301661891182,-2.188003095254526,-5.575912656150411,-5.471828248849299,34.90118374172806,0.8576374053955043,2.170562409220434,1.6695971488952601,-2.230730272701379,5.569924570491899,-0.28056656190305773,3.619760859693578,-1.1467231316786943,32.124297402908226,-42.476333294733294,1.9501637107983192,5,-0.3822069168090785,-1.8923959732055629,-6.63970327377319,-7.406450271606442,-0.9508590698242152,0,0.06415740180742757,2.0769178306774214,22.29859161376953,1.193547194817053,21.3850212097168,2.7090903679895244,22.59690093994141,0.06415740180742757
2802,2009-05-12,21.151966094970703,22.14011573791504,20.583314895629886,21.739261627197266,7458255.0,-0.02951240133092259,1.2416078260129193,6.299989769820732,61.72466227588561,67.24381548650514,0.6894857183591263,-1.34424278359117,-4.750988574000942,-4.81525320497413,35.05333858150866,1.5568008422851527,2.1192963289835376,0.8553071022033691,-2.9001790075422385,4.610793211948977,-1.0224359526694329,2.733050157076171,1.864431381225586,23.371635795791164,-49.37030482280248,1.8777430548728036,5,0.6478900909423828,-1.2491674423217773,-5.5536720752716064,-6.427623748779297,-0.6432285308837891,1,0.07139710084707285,-1.7058844768601569,21.79519462585449,2.0769178306774214,22.29859161376953,1.193547194817053,21.3850212097168,0.07139710084707285
2803,2009-05-13,19.82822036743164,20.75111389160156,19.72567749023437,20.713825225830078,8142754.0,-0.06258263281983079,1.1359204786536832,1.5079373327444205,47.01553500742713,64.74648380236314,1.9934192472656775,0.17650804902262962,-3.2664995127932457,-3.4814063959408443,35.38807575007993,1.4262886047363317,2.169389901532469,-0.5877621650695808,-4.105435601600902,2.929911271461741,-2.3465988833352434,1.1710745531960818,3.139515457153319,3.3333064661632874,-63.70344556197072,1.758836718265661,5,1.5428171157836914,0.07457828521728516,-4.211282968521118,-5.085234642028809,0.8203487396240234,2,0.13305128717667625,1.2416078260129193,21.151966094970703,-1.7058844768601569,21.79519462585449,2.0769178306774214,22.29859161376953,0.13305128717667625
2804,2009-05-14,20.145174026489254,20.555349349975586,19.47397994995117,19.85618782043457,5393711.0,0.0159849776320935,-1.053099300000355,-0.3263150640086798,47.18826377328618,62.910471305930415,1.555017395816229,0.025313187619151023,-3.4223242295029017,-3.779317494845831,35.17557964320621,1.0813694000244176,2.239139928893721,-0.37521657943726083,-3.7176771423411026,2.967243983466581,-2.0464468608891835,1.2960137020146618,2.692879464721681,23.076902899015476,-38.52976725717241,1.6712302814519213,5,1.1000146865844762,-0.24237537384032848,-4.528236627578732,-5.402188301086422,-0.494073867797848,3,0.11105965769518344,1.1359204786536832,19.82822036743164,1.2416078260129193,21.151966094970703,-1.7058844768601569,21.79519462585449,0.11105965769518344
2805,2009-05-15,20.107885360717773,20.77908134460449,19.874832153320312,20.11720848083496,5159645.0,-0.001850997450925429,-2.8039251871524593,-0.032261471038598,51.788911712128524,60.98303860978552,1.6046848905299704,0.21070013228319695,-3.1978771896933793,-3.7262844420585743,34.80544304173612,0.9042491912841761,2.0603941587514747,-0.4996673583984368,-3.6930213448896048,2.693686628092731,-2.0963443516440208,1.0970096348471472,2.5283237180175746,21.794849094725866,-36.98788843661886,1.596676993245584,5,1.137303352355957,-0.20508670806884766,-4.490947961807251,-5.364899635314941,-0.5934486389160121,4,0.0649049550084928,-1.053099300000355,20.145174026489254,1.1359204786536832,19.82822036743164,1.2416078260129193,21.151966094970703,0.0649049550084928
2806,2009-05-18,20.94687843322754,21.012134552001953,20.266361236572266,20.294328689575195,4713181.0,0.0417245800569761,-1.105263157894737,-69.99263502454991,57.32647720261733,59.40024188037155,0.6090688585107529,-0.35269541499002344,-3.824383382483795,-4.540922221606671,35.40957457676646,0.9042491912841797,1.8433566095830223,0.1528826713562026,-2.614184721688499,2.919950064400904,-1.2306510251661464,1.5364163678785516,1.4995968977807586,55.24469120911595,-2.9924369815756506,1.3835336965223504,5,0.2983102798461914,-1.0440797805786133,-5.260024309158325,-6.133975982666014,-1.0393447875976527,0,-0.008455685142053082,-2.8039251871524593,20.107885360717773,-1.053099300000355,20.145174026489254,1.1359204786536832,19.82822036743164,-0.008455685142053082
2807,2009-05-19,20.956201553344727,21.40366554260254,20.741792678833008,20.890945434570312,5024054.0,0.0004450839845615562,-2.641049047536606,0.1000017537501023,48.1249968030636,57.00824731885412,0.371360300775347,-0.10298622495449195,-3.6266476372974985,-4.5330309964294635,36.3082361498581,0.6618728637695312,1.746265157290889,-0.005593013763427024,-2.3285746469225117,2.3173886193956577,-1.1670838303429676,1.1558978028161135,1.3119240548001443,76.81155982291389,21.69385992647939,1.1614908165795423,5,0.18178272247314453,-1.0534029006958008,-5.236719369888306,-6.110671043395996,-0.35606956481933594,1,-0.005338085579569052,-1.105263157894737,20.94687843322754,-2.8039251871524593,20.107885360717773,-1.053099300000355,20.145174026489254,-0.005338085579569052
2808,2009-05-20,20.73246955871582,21.60875129699707,20.629926681518555,21.124000549316406,4771001.0,-0.010676171159138215,-2.281250899139703,-5.999912314032677,42.76315774714055,54.85684798425794,0.33839617493016405,0.33234880568554104,-3.2377638495512144,-4.294550504241599,36.43568546707216,0.9788246154785156,1.4423548176943832,-0.3528435707092292,-2.3044286651986035,1.598741523780145,-1.3286361179539163,0.6229489765354579,1.368007309937429,58.9519627245396,6.385041508789541,0.9757925472446863,5,0.19576549530028942,-0.8296709060668945,-4.952393293380737,-5.88693904876709,-0.319524765014652,2,-0.010791381798260002,-2.641049047536606,20.956201553344727,-1.105263157894737,20.94687843322754,-2.8039251871524593,20.107885360717773,-0.010791381798260002
2809,2009-05-21,20.452804565429688,20.73246955871582,20.07059669494629,20.387550354003906,4747079.0,-0.013489227247825086,1.1194031673904148,-0.1666642309097552,45.882346994212604,52.08981247789387,0.5273795676330977,0.6404445091796305,-2.8012065167927744,-4.002060082510596,35.30594110931305,0.6618728637695312,1.0483045397047732,-0.6297119140625007,-2.5849328376882,1.3255090095631985,-1.6073223758753485,0.3478985477503471,1.4900824881014358,33.33329666594432,-18.096062500123992,0.9776104618128496,5,0.47543048858642223,-0.5500059127807617,-4.295181035995483,-5.607274055480957,0.29707908630371094,3,0.009571525557764637,-2.281250899139703,20.73246955871582,-2.641049047536606,20.956201553344727,-1.105263157894737,20.94687843322754,0.009571525557764637
2810,2009-05-22,20.452804565429688,20.741792678833008,19.93076515197754,20.480772018432614,3046077.0,0.0,1.9491439609103802,-0.4285923067928837,35.75418387772913,48.618726154832295,0.2659922219193156,0.6471952704359794,-2.670230480489746,-3.9859786462323257,33.9383318480107,0.8110275268554688,0.6742663596145668,-0.6129320144653327,-2.5844729496512713,1.3586089207206058,-1.5987024820583038,0.3728384531276383,1.3419480618866402,31.11106816952127,-15.101111555101898,0.9857704675929702,5,0.35424327850341797,-0.5500059127807617,-3.7754712104797363,-5.607274055480957,0.20348358154296875,4,-0.039197773790561774,1.1194031673904148,20.452804565429688,-2.281250899139703,20.73246955871582,-2.641049047536606,20.956201553344727,-0.039197773790561774
2811,2009-05-26,21.77655029296875,21.832483291625977,20.12652969360352,20.294328689575195,5818827.0,0.06472196628605742,1.1403511290907284,-52.99809043170556,44.242422589059686,46.6762550785183,-1.1853260240285657,-0.5436327490179238,-3.83950819778552,-5.2898010508067586,33.30012701864303,1.7059535980224574,0.49950718687788154,0.6087361335754409,-1.2824690557578187,2.4999413229087004,-0.33686646109119067,1.5543387282420724,-2.3025703430175817,97.0588176296427,54.560006463590014,0.9456025946666299,5,-1.1233186721801758,-1.8737516403198242,-4.985021352767944,-6.819154739379883,-1.9532508850097656,1,-0.1038784169546535,1.9491439609103802,20.452804565429688,1.1194031673904148,20.452804565429688,-2.281250899139703,20.73246955871582,-0.1038784169546535
2812,2009-05-27,20.909591674804688,21.96299362182617,20.87230110168457,21.823162078857425,4713503.0,-0.039811568246600926,-1.2075409785436815,-0.6163521041395654,40.06586403252457,45.90406941464024,-0.3982433618792989,0.4700365695894604,-2.805737194218885,-4.423387234902542,33.011249198524986,1.090692520141598,0.09088088612123002,-0.3360625267028823,-2.030655090998561,1.3585300375927964,-1.1833588088507199,0.5112337554449553,-1.3884416580200245,48.16518109797253,9.878937709442745,0.8472962821478389,5,-0.19110488891601918,-1.0067930221557617,-4.027171850204468,-5.95219612121582,-1.8256893157958984,2,-0.047923366690237446,1.1403511290907284,21.77655029296875,1.9491439609103802,20.452804565429688,1.1194031673904148,20.452804565429688,-0.047923366690237446
2813,2009-05-28,21.36637687683105,21.692651748657227,20.741792678833008,21.43163108825684,4310914.0,0.02184572559476483,2.238094000883369,0.0714276766588658,49.8795178940886,46.20309765028495,-0.6860401952874575,0.020158522561317227,-3.097481240434405,-4.887146294279109,31.910481350996623,0.9508590698242188,-0.2368864922169145,0.11699380874633292,-1.5783543335943229,1.8123419510869887,-0.730680262423995,0.9646678799166608,-1.7475531158447275,70.64224058235163,28.67836300214882,0.8476740711703284,5,-0.44746398925780895,-1.4635782241821254,-4.472304105758663,-6.408981323242184,-2.7691650390624964,3,-0.03586218162876975,-1.2075409785436815,20.909591674804688,1.1403511290907284,21.77655029296875,1.9491439609103802,20.452804565429688,-0.03586218162876975
2814,2009-05-29,21.77655029296875,22.0189266204834,21.357053756713867,21.459598541259766,6522849.0,0.01919714411583162,-1.5357106320789184,-4.857184613585347,46.39174686911203,45.60341266772756,-0.9392378617856565,-0.4265693696272308,-3.3518750401630797,-5.313142875917414,30.287173149974002,0.6618728637695312,-0.4398923720435626,0.5364893913269029,-1.1443251037502549,2.2173038864040606,-0.303917856211676,1.3768966388654817,-2.0639597375488314,88.39283593868458,46.710795259115656,0.8404072475385793,5,-0.8017044067382812,-0.7923822402954102,-4.754297494888306,-6.670000076293945,-3.3852462768554688,4,-0.06261806764259925,2.238094000883369,21.36637687683105,-1.2075409785436815,20.909591674804688,1.1403511290907284,21.77655029296875,-0.06261806764259925
2815,2009-06-01,23.0070743560791,23.305383682250977,21.77655029296875,22.08418273925781,5994967.0,0.05650684091628899,1.0122712169919201,2.9117732015838933,57.61124200331682,45.63505320113862,-1.916839727497944,-1.5887737545691216,-4.412715178706691,-6.564700846854535,29.216979476943262,1.5288333892822266,-0.2888269908469496,1.6719275474548354,-0.18295318892424461,3.5268082838339154,0.7444871792652954,2.5993679156443754,-3.1561036367553754,90.6158217006123,45.753328898372146,0.9274403681895402,6,-1.3889999389648438,-1.878413200378418,-5.038623094558716,-6.982292175292969,-4.952711105346676,0,-0.09810854997951057,-1.5357106320789184,21.77655029296875,2.238094000883369,21.36637687683105,-1.2075409785436815,20.909591674804688,-0.09810854997951057
2816,2009-06-02,22.90453147888184,23.18419647216797,22.55028915405273,22.87656593322754,4106347.0,-0.004457015073286219,1.158733664163799,0.030302090889742728,61.80905362191405,47.155503958788664,-1.6845489563741118,-1.520889839543191,-4.131569819333784,-6.458697499092583,27.90953556721427,0.6339073181152379,-0.14951250262331683,1.5418843269348166,-0.39128753370199476,3.475056187571628,0.5752983966164109,2.5084702572532223,-2.777207722523933,84.36364448015728,35.26324729063948,0.9665859303184051,6,-1.2864570617675817,-1.775870323181156,-4.703026056289676,-6.749238967895511,-4.447711944580078,1,-0.09815714126185382,1.0122712169919201,23.0070743560791,-1.5357106320789184,21.77655029296875,2.238094000883369,21.36637687683105,-0.09815714126185382
2817,2009-06-03,22.494356155395508,22.59690093994141,21.916383743286133,22.46639060974121,4623395.0,-0.017908042513967937,4.839967918289701,0.999999999999873,70.48711273647807,50.23594340204839,-1.1546666404073491,-1.1846687365847295,-3.5871517553382546,-6.05515184089338,26.117807733932853,0.9881477355957067,-0.0653008947980176,1.140098953247069,-0.7706526352165568,3.0508505417106946,0.18472315901525604,2.0954747474788817,-2.1127876049661545,68.36361471958097,12.917391795291934,0.9553757942318136,6,-0.87628173828125,-1.3656949996948242,-4.292850732803345,-6.33906364440918,-4.177927017211914,2,-0.11874341852615522,1.158733664163799,22.90453147888184,1.0122712169919201,23.0070743560791,-1.5357106320789184,21.77655029296875,-0.11874341852615522
2818,2009-06-04,22.54096794128418,22.652833938598636,21.87909507751465,22.20536994934082,3530944.0,0.0020721547025692733,1.7666632566069682,12.00040922111581,69.20778216685653,52.82765842123105,-1.0256196698184183,-1.3024637278587505,-3.5019213605044257,-6.095984012657787,24.1628686572124,0.7737388610839879,-0.10959492575572227,1.189507389068602,-0.7137351487939121,3.0927499269311163,0.23788612013734678,2.1411286579998574,-1.925494180309098,60.765590522043375,1.1742683473439968,0.9516212689312568,6,-0.9228935241699219,-1.1512861251831055,-4.2695465087890625,-6.385675430297852,-3.223079681396488,3,-0.15336810696330894,4.839967918289701,22.494356155395508,1.158733664163799,22.90453147888184,1.0122712169919201,23.0070743560791,-0.15336810696330894
2819,2009-06-05,22.8579216003418,23.17487335205078,22.46639060974121,22.783344268798828,3790219.0,0.014061226646665537,1.0000053843337426,0.2222222222222328,71.10158569493764,56.755147512032,-1.078997450729208,-1.5846599391944558,-3.671315194959096,-6.393050741465263,23.201227798892983,0.7084827423095703,-0.02058641051970156,1.4328160285949743,-0.58635026855886,3.4519823257488085,0.4232328800180589,2.4423991771718896,-2.0272550456646456,70.73179556084554,6.096770437750195,1.0095831485769164,6,-1.1419649124145543,-1.4682397842407262,-4.167003393173221,-6.390336990356449,-3.128217697143562,4,-0.18639970147196294,1.7666632566069682,22.54096794128418,4.839967918289701,22.494356155395508,1.158733664163799,22.90453147888184,-0.18639970147196294
2820,2009-06-08,22.88588714599609,23.04436492919922,22.08418273925781,22.08418273925781,3909933.0,0.0012234509393833637,-1.3953521569075373,10.749974424551917,66.99347574256679,59.28304230686612,-0.8107991112460198,-1.6510194513504963,-3.57510048595017,-6.393768982123067,22.028068538701557,0.9601821899414098,0.1543885287653346,1.4314167976379366,-0.6571265720650139,3.519960167340887,0.3871451127864596,2.4756884824894136,-1.8572432211130305,77.14282373814184,10.852367644606844,1.0442716848514755,6,-0.862298965454098,-1.496205329895016,-3.5470798015594447,-5.770413398742672,-2.482303619384762,0,-0.1963910379008026,1.0000053843337426,22.8579216003418,1.7666632566069682,22.54096794128418,4.839967918289701,22.494356155395508,-0.1963910379008026
2821,2009-06-09,23.193517684936523,23.305383682250977,22.68079948425293,22.839275360107425,2912846.0,0.013441932007178137,1.1612870225228942,0.44186151635404625,68.63354412202021,62.457228983476746,-1.00162712356299,-1.9484161286120951,-3.7274720162894006,-6.655118019815781,20.851148187243517,0.6245841979980469,0.34007496694688655,1.6691311836242662,-0.5565557438362205,3.894818111084753,0.5562877198940228,2.7819746473545095,-1.9827345794640294,92.15684701238055,26.073749861122423,1.112843463730244,6,-1.1699295043945312,-1.8038358688354492,-3.854710340499878,-6.0780439376831055,-4.06281852722168,1,-0.22157718824781036,-1.3953521569075373,22.88588714599609,1.0000053843337426,22.8579216003418,1.7666632566069682,22.54096794128418,-0.22157718824781036
2822,2009-06-10,22.66215515136719,23.519794464111328,22.29859161376953,23.44521522521973,5272065.0,-0.022909958756037963,1.619992593365558,-2.2105209314847443,65.28804281633003,64.16928730817024,-0.2184970367957355,-1.3682646392378714,-3.0191806436705946,-6.082177851119923,20.506465045839064,1.2212028503417969,0.6120513018126736,1.062259197235111,-1.2121650983781755,3.3366834928483975,-0.07495295057153228,2.1994713450417542,-1.2838039997524184,47.7272119590934,-18.462400690163314,1.1372121478066424,6,-0.2237310409545934,-1.165267944335941,-3.3233478069305455,-5.546681404113773,-3.9619884490966832,2,-0.18556644718813187,1.1612870225228942,23.193517684936523,-1.3953521569075373,22.88588714599609,1.0000053843337426,22.8579216003418,-0.18556644718813187
2823,2009-06-11,22.46639060974121,23.02572059631348,22.30791473388672,22.30791473388672,3746988.0,-0.008638390317179057,-8.058866007919455,-0.20238022745153442,66.1676840203342,66.36661365830604,0.16730804574523717,-1.016855847330227,-2.6490210291484075,-5.85299435216352,20.987418475775332,0.7178058624267614,0.7332748546401859,0.7345861434936509,-1.4094758845554658,2.8786481715427676,-0.33744487053090566,1.8066171575182075,-0.8738951268767821,26.62334556527811,-41.916244076390356,1.072031014024558,6,0.18178176879882812,-0.9695034027099609,-2.5868985652923584,-5.350916862487793,-3.32633209228516,3,-0.18471865568642942,1.619992593365558,22.66215515136719,1.1612870225228942,23.193517684936523,-1.3953521569075373,22.88588714599609,-0.18471865568642942
2824,2009-06-12,22.38249015808105,22.559612274169922,22.028249740600586,22.2706241607666,3506700.0,-0.0037344873556939273,1.2799865780600386,0.7058866007919186,65.28804281632996,67.21959152641861,0.3868852417791331,-0.7976427423396721,-2.405234809986556,-5.71974794566108,21.608303388716372,0.5313625335693359,0.9813510891683315,0.5388198852539041,-1.4868821216737267,2.564521892181535,-0.4740311182099113,1.5516708887177195,-0.597264777091933,23.749902493481212,-47.47835211429941,1.0128510034638156,6,0.31695461273193715,-0.8856029510498011,-2.414437055587765,-5.1784553527832,-3.7572002410888636,4,-0.13691961334726221,-8.058866007919455,22.46639060974121,1.619992593365558,22.66215515136719,1.1612870225228942,23.193517684936523,-0.13691961334726221
2825,2009-06-15,21.412986755371094,22.363847732543945,21.273155212402344,22.149436950683594,4199995.0,-0.04331526098582572,-1.1467931583373379,-6.5833248081843525,46.9483584610961,65.5684031752166,1.2365210453850501,0.2894911716795825,-1.328893884298612,-4.71675228886118,21.799549476797896,1.1093349456787074,1.0834133697283264,-0.4959385871887214,-2.364168850113966,1.3722916757365233,-1.4300537186513438,0.43817654427390096,2.1068077087402344,6.224031867260499,-59.18654546480851,0.9341151314626226,6,0.9834880828857422,0.08390045166015625,-1.4239585399627686,-4.208951950073242,-2.5911483764648438,0,-0.07861037189268483,1.2799865780600386,22.38249015808105,-8.058866007919455,22.46639060974121,1.619992593365558,22.66215515136719,-0.07861037189268483
2826,2009-06-16,20.769758224487305,21.841806411743164,20.723148345947266,21.580785751342773,5839638.0,-0.030039178477633266,-1.4742304138911506,1.1012659539201062,48.7804772561911,63.15655478851805,1.726663833854893,0.9684214062049534,-0.6123490069073512,-4.0391152375419495,21.633966859685916,1.1186580657958984,1.1777089938373742,-1.1303111076354995,-3.019306908051316,0.7586846927803172,-2.0748090078434096,-0.18581320742758933,2.7051034545898425,1.6666348393996104,-63.20206013859518,0.9444979002079087,6,1.3517131805419922,0.7271289825439453,-0.5336930751800537,-3.565723419189453,-0.8341464996337855,1,-0.017630185865344372,-1.1467931583373379,21.412986755371094,1.2799865780600386,22.38249015808105,-8.058866007919455,22.46639060974121,-0.017630185865344372
2827,2009-06-17,20.844335556030273,21.170610427856445,20.24771881103516,20.741792678833008,6050962.0,0.003590669219011078,1.4444461284309025,-0.12643575440015803,45.121942525539886,60.480350383927316,1.5571701056783418,0.9328619671964304,-0.6028170091373859,-4.0785010630093765,21.334585573701254,0.9228916168212855,1.0711301355204697,-1.050140476226808,-2.9515256283030062,0.8512446758493901,-2.0008330522649054,-0.09944790018871075,2.52045758972168,21.47647089922011,-40.899589919031705,0.950692576038099,6,1.0394210815429688,0.6525516510009766,-0.18644237518310547,-3.640300750732422,-0.9648799896240234,2,-0.0822111308709802,-1.4742304138911506,20.769758224487305,-1.1467931583373379,21.412986755371094,1.2799865780600386,22.38249015808105,-0.0822111308709802
2828,2009-06-18,20.508737564086914,21.3850212097168,20.443483352661133,20.890945434570312,4403274.0,-0.016100200989437208,-2.672744046932617,-3.7272980915888545,37.985866426925874,56.8008260208149,1.7591768257235039,1.318436007622445,-0.1579272632165214,-3.7101988703295845,20.79545186402018,0.9415378570556676,0.9178472179588297,-1.3745518684387221,-3.3070997021703548,0.5579959652929105,-2.3408257853045384,-0.4082779515729058,2.66903112158203,11.29025870845413,-45.82049887039888,0.9662739168658159,6,1.3750190734863281,0.9881496429443359,0.3425898551940918,-3.3047027587890625,-0.7322349548339844,3,-0.08818538226279782,1.4444461284309025,20.844335556030273,-1.4742304138911506,20.769758224487305,-1.1467931583373379,21.412986755371094,-0.08818538226279782
2829,2009-06-19,20.648569107055664,21.058744430541992,20.49009323120117,20.741792678833008,5793511.0,0.006818144828846462,-1.7727226226458657,0.24390803794657337,21.82626986571786,51.782247590053906,1.4225914902413415,1.2585491011798915,-0.19210198916190535,-3.818116093662578,20.82397780395037,0.5686511993408239,0.7285450746069309,-1.2445085525512702,-3.148319219013292,0.6593021139107513,-2.196413885782281,-0.29260321932025946,2.353396586135254,18.942621687467923,-32.528358528330045,0.951905333231011,6,1.2351875305175781,0.8483180999755859,-0.011651039123535156,-3.4445343017578125,-0.9375839233398438,4,-0.07305642254330114,-2.672744046932617,20.508737564086914,1.4444461284309025,20.844335556030273,-1.4742304138911506,20.769758224487305,-0.07305642254330114
2830,2009-06-22,19.651100158691406,20.452804565429688,19.651100158691406,20.443483352661133,5336321.0,-0.04830692834901673,-1.0235270329797297,8.499815860545052,17.981644212167893,46.15425871118143,2.1377594829870574,2.311382604327033,0.878771442347972,-2.8061169319010695,21.277490840069017,0.9974689483642578,0.513223601466759,-2.201892280578612,-4.260828722237157,-0.14295583892006647,-3.2313605014078846,-1.1724240597493392,3.1856107215701677,0.0,-45.355940562123585,1.0294682208292734,6,1.934347152709961,1.934347152709961,0.9228935241699219,-2.4470653533935547,-0.5016803741455078,0,-0.052201160923070145,-1.7727226226458657,20.648569107055664,-2.672744046932617,20.508737564086914,1.4444461284309025,20.844335556030273,-0.052201160923070145
2831,2009-06-23,19.51443672180176,20.085363388061523,19.25237274169922,19.61739158630371,5642644.0,-0.0069544929182603354,-1.6567165087051208,0.1299306513382249,19.00476295528601,41.011672059954314,1.8971706598917457,2.3925522104120525,1.0836558299530346,-2.6362201801228515,21.06118870736593,0.8329906463623047,0.22842091724766433,-2.2254500389099086,-4.535311419475253,0.08441134165543573,-3.3803807291925807,-1.0705193486272364,3.0674253007342003,12.28819395379052,-28.911658214695883,1.1549306902826728,6,1.6246099472045863,1.871646881103512,1.0595569610595668,-2.31040191650391,0.5522079467773402,1,-0.03549158772908534,-1.0235270329797297,19.651100158691406,-1.7727226226458657,20.648569107055664,-2.672744046932617,20.508737564086914,-0.03549158772908534
2832,2009-06-24,19.907533645629886,20.543975830078125,19.72034454345703,19.72034454345703,4335942.0,0.020143903174461242,-7.799991848462926,-1.8181666604914086,24.450265771804155,36.376403365673205,1.1982473448271804,2.0243225217349483,0.7749721727112551,-2.9849762290791304,20.56150026913277,1.0295391082763636,-0.02200950273187985,-1.782250213623044,-4.208482080086636,0.643981652840548,-2.9953661468548383,-0.5691342803912498,2.3413794488224013,30.720529602315427,-7.673735229876808,1.213115933231796,6,0.998458862304684,1.478549957275387,0.6664600372314418,-2.703498840332035,0.2527046203613246,2,0.0014104248031647781,-1.6567165087051208,19.51443672180176,-1.0235270329797297,19.651100158691406,-1.7727226226458657,20.648569107055664,0.0014104248031647781
2833,2009-06-25,20.60013198852539,20.83411979675293,19.71098518371582,19.71098518371582,3957928.0,0.034790765909243904,-1.526319853958543,4.749992357933903,29.5829987222686,32.40917624411083,0.2381214736719386,1.3400824150401718,0.18589188286284042,-3.617890179692754,20.071767229578263,1.1231346130371094,-0.32181415520938117,-1.0513396263122559,-3.5228508896750768,1.420171637050565,-2.2870952579936663,0.1844160053691546,1.3491270706515905,74.61140224632257,38.64255146489204,1.23575563168141,6,0.2079782485961914,0.7859516143798828,-0.07974052429199219,-3.396097183227539,0.0467987060546875,3,-0.03498406818561017,-7.799991848462926,19.907533645629886,-1.6567165087051208,19.51443672180176,-1.0235270329797297,19.651100158691406,-0.03498406818561017
2834,2009-06-26,20.41294479370117,20.637569427490234,20.16023826599121,20.543975830078125,5481844.0,-0.009086698809914862,2.000023975353337,-0.14736715654623508,28.263331864700717,30.333062177844678,0.13024475474943387,1.4966054934389739,0.4567215176086883,-3.3811762811973587,19.317355589360044,0.47733116149902344,-0.5920806826562668,-1.1703465461731,-3.7018358376661347,1.3611427453199347,-2.436091191919619,0.09539809957341916,1.2666256337280366,73.37279676253549,40.851911586705526,1.265744645746518,6,0.13414478302002308,0.9731388092041051,0.002572059631351209,-3.1296720504760707,1.300960540771488,4,-0.03117836210700109,-1.526319853958543,20.60013198852539,-7.799991848462926,19.907533645629886,-1.6567165087051208,19.51443672180176,-0.03117836210700109
2835,2009-06-29,20.7498836517334,20.85283660888672,20.22575569152832,20.49717903137207,3055738.0,0.01650613674006496,1.734699139924473,-1.9285859850359022,28.63104507007297,28.09423637938711,-0.34715401835807214,1.0349558522033782,0.19914751534352604,-3.656451215715638,17.60977008352471,0.6270809173583984,-0.8675086861320018,-0.720548152923584,-3.1851499873238254,1.7440536814766574,-1.9528490701237047,0.5117527642765367,0.6869670071228065,93.56730512546716,65.75658721829146,1.2323009172001202,6,-0.4311866760253906,0.636199951171875,-0.3343667984008789,-3.20559024810791,0.8236312866210902,0,-0.05006767678578239,2.000023975353337,20.41294479370117,-1.526319853958543,20.60013198852539,-7.799991848462926,19.907533645629886,-0.05006767678578239
2836,2009-06-30,20.656288146972656,20.796680450439453,20.207035064697266,20.712446212768555,4581576.0,-0.004510652027339135,4.250006368399155,-0.22222809268624047,31.004878232045456,26.52567368010995,-0.3032353625453048,1.0029018312671276,0.4096214423340463,-3.506319711034898,15.81697757460021,0.5896453857421875,-1.1566599833455342,-0.7017314910888679,-3.094976527738325,1.6915135455605892,-1.8983540094135982,0.4948910272358624,0.5621147201678482,82.78686196983591,55.120369022005164,1.1966225183247294,6,-0.33759117126464844,0.7297954559326172,-0.3013648986816406,-2.5060548782348633,0.3650188446044922,1,-0.07294961958824153,1.734699139924473,20.7498836517334,2.000023975353337,20.41294479370117,-1.526319853958543,20.60013198852539,-0.07294961958824153
2837,2009-07-01,19.823299407958984,20.450380325317386,19.645469665527344,19.98240852355957,8527218.0,-0.0403261579760521,-2.1272717841170703,2.8332371021974665,27.66594516013093,25.379015761577175,0.41313358615791884,1.713366693366634,1.3398973943567185,-2.62806065676347,14.882130919683375,1.0108184814453125,-1.2694629911430546,-1.401167392730713,-3.825325711016049,1.0229909255546232,-2.613246551873381,-0.18908823358804483,1.198500446637393,14.728723807598007,-12.529823605945142,1.2120791591426685,7,0.3322591781616211,1.562784194946289,0.4547157287597656,-1.6684050559997559,3.8373699188232457,2,0.012275719375071104,4.250006368399155,20.656288146972656,1.734699139924473,20.7498836517334,2.000023975353337,20.41294479370117,0.012275719375071104
2838,2009-07-02,19.08390235900879,19.823299407958984,18.88735580444336,19.402124404907227,5837741.0,-0.03729939369494317,-1.631586286045252,2.000023975353337,24.906804288134524,25.72129736406792,1.0383572577429874,2.2983259615817957,2.148658244428688,-1.844405137200475,14.104038661462607,0.935943603515625,-1.3771898199945163,-1.967711162567138,-4.487730278047092,0.5523079529128161,-3.227720720307115,-0.7077016048271609,1.7609547842978728,9.999922366125237,-16.971175288912804,1.2600095577399772,7,0.78619384765625,2.1196727752685547,1.2267403602600098,-0.7472262382507324,3.023099899291992,3,0.05640019985086142,-2.1272717841170703,19.823299407958984,4.250006368399155,20.656288146972656,1.734699139924473,20.7498836517334,0.05640019985086142
2839,2009-07-06,18.597211837768555,19.15877723693848,18.250911712646484,18.72824478149414,8635664.0,-0.025502672990279973,-1.204538454591147,0.41176576360584993,26.881451346935222,26.710164823486508,1.3448915063849398,2.5818195588786566,2.628060332795947,-1.2985705202166429,13.111747353548347,0.9078655242919957,-1.4901674660563913,-2.2413661956787116,-4.837659666737313,0.35492727537988955,-3.5395129312080122,-0.943219460149411,2.0127451448745113,13.309382051052737,-15.613318732848732,1.2981467355293008,7,0.9546623229980469,2.2881412506103516,1.8136439323425293,-0.26053571701049805,3.8748092651367188,0,0.11021646011736053,-1.631586286045252,19.08390235900879,-2.1272717841170703,19.823299407958984,4.250006368399155,20.656288146972656,0.11021646011736053
2840,2009-07-07,18.39130401611328,18.915433883666992,18.35386657714844,18.606571197509766,7871623.0,-0.011071972694159493,-2.8709817378614675,1.6428477852661612,28.96119159429591,27.816434672265387,1.5123434054646374,2.5652619672777774,2.8151209650157654,-1.0356039883944064,12.522971430499256,0.5615673065185511,-1.547985154481772,-2.222544860839843,-4.850576969526273,0.40548724784658674,-3.5365609151830597,-0.9085288064966264,1.888386628730263,5.514731223721001,-25.746298213693983,1.3140160543432158,7,1.1605701446533203,2.494049072265625,2.588202953338623,-0.05462789535522461,4.398937225341797,1,0.18066154066336604,-1.204538454591147,18.597211837768555,-1.631586286045252,19.08390235900879,-2.1272717841170703,19.823299407958984,0.18066154066336604
2841,2009-07-08,18.054363250732425,18.709524154663086,17.726783752441406,18.37258529663086,8387893.0,-0.018320656604102092,-1.0192306184993298,1.478265492371198,26.415741703059524,28.03482088684932,1.8108192079272314,2.632414644879926,3.162870221953778,-0.6516177286818525,11.885638066245427,0.9827404022216797,-1.5668985998349854,-2.3025279045104945,-4.872879333580457,0.2678235245594678,-3.587703619045474,-1.0173521899755151,1.9412983436035312,12.027460364480918,-19.625603705161332,1.285175714534981,7,1.235446929931637,2.5689258575439418,3.3190045356750453,0.4827389717102015,4.838832855224606,2,0.19491973429078424,-2.8709817378614675,18.39130401611328,-1.204538454591147,18.597211837768555,-1.631586286045252,19.08390235900879,0.19491973429078424
2842,2009-07-09,18.45681953430176,18.943510055541992,18.166677474975586,18.21347427368164,6689501.0,0.022291358492136704,-3.6111189733545426,-0.76470270918247,32.84854819547181,28.397659717205233,1.3197209788143525,2.0013622895667744,2.788443441972806,-0.9924516293185768,11.558992501688168,0.8891468048095668,-1.4500837069320625,-1.6898048400878878,-4.151881131934598,0.7722714517588223,-2.9208429860112446,-0.458766694164531,1.1758216053310662,34.82138470748158,0.5680845534484931,1.2310381459233553,7,0.8329906463623011,2.166469573974606,2.9165482521057093,0.28537034988402965,3.893527984619137,3,0.13894525286490023,-1.0192306184993298,18.054363250732425,-2.8709817378614675,18.39130401611328,-1.204538454591147,18.597211837768555,0.13894525286490023
2843,2009-07-10,18.316429138183594,18.45681953430176,18.045005798339844,18.166677474975586,5075409.0,-0.007606424056823768,-1.0952376331303706,0.615387630013394,30.508066580816134,28.647074685662496,1.2316190797717184,1.9129867524233717,2.8933002907625784,-0.7892899752079678,11.248351523093843,0.4118137359619176,-1.3409640029720364,-1.6226971626281745,-3.957821801376838,0.7124274761204887,-2.7902594820025044,-0.4551348432538447,1.011274819498606,41.17654110341676,4.780554142321719,1.1675623193743307,7,0.9733810424804688,2.3068599700927734,3.056938648223877,0.42576074600219727,3.3132419586181676,4,0.2917730387446369,-3.6111189733545426,18.45681953430176,-1.0192306184993298,18.054363250732425,-2.8709817378614675,18.39130401611328,0.2917730387446369
2844,2009-07-13,19.31788825988769,19.402124404907227,18.419382095336914,18.840557098388672,7644686.0,0.054675456342982987,2.0434718403246435,3.187484875116199,47.21688447949385,30.71216795337593,0.06536455400294017,0.7063798947062487,1.8455741377686756,-1.717944789968623,10.832616550164914,1.0856952667236328,-1.2569911377262706,-0.46800794601440643,-2.5121087854052817,1.5760928933764689,-1.4900583657098458,0.554042473681033,-1.5911045074462855,94.97199898447201,51.742630010369204,1.0220504196954383,7,-0.05615615844726207,1.3054008483886754,2.1859898567199743,-0.43586635589599254,2.8305568695068395,0,0.14437985979060142,-1.0952376331303706,18.316429138183594,-3.6111189733545426,18.45681953430176,-1.0192306184993298,18.054363250732425,0.14437985979060142
2845,2009-07-14,19.72970390319824,19.991769790649414,19.10262107849121,19.21493530273437,5992985.0,0.02131783959873368,-1.4050642707342031,1.0784307457474138,51.71898465034522,33.01373533318701,-0.5658915793330692,0.17074520112384306,1.418971317971998,-2.0523338305764476,11.020654507722096,0.8891487121582031,-1.2409166296532952,0.027971839904783025,-1.8672418549360614,1.9231855347456275,-0.919635007515641,0.975578687325207,-1.9694133377075147,88.42969082235427,39.5809697584395,0.9476068474204229,7,-0.6411218643188441,0.8935852050781286,1.8231153488159215,-0.6332726478576625,2.540901184082035,1,0.13899434138301991,2.0434718403246435,19.31788825988769,-1.0952376331303706,18.316429138183594,-3.6111189733545426,18.45681953430176,0.13899434138301991
2846,2009-07-15,20.403583526611328,20.75924301147461,19.87009620666504,19.944971084594727,7490724.0,0.034155587266763376,-1.923083675855993,0.8909098993282374,53.791128392508355,35.916533470117834,-1.4297394286572391,-0.5607224116891985,0.6975595864374569,-2.641254104046247,11.721515799112927,1.0295391082763707,-1.1854795399224685,0.7201601982116692,-1.1383297042505731,2.5786501006739115,-0.20908475301945373,1.6494051494427922,-2.5540337921142573,86.89652167680222,34.277716276317435,0.9292449512311214,7,-1.1605701446533203,0.21970558166503906,1.303051471710205,-1.307152271270752,2.5529937744140625,2,0.1169724774930323,-1.4050642707342031,19.72970390319824,2.0434718403246435,19.31788825988769,-1.0952376331303706,18.316429138183594,0.1169724774930323
2847,2009-07-16,19.130699157714844,19.374046325683594,18.484899520874023,19.186857223510746,15455301.0,-0.06238533379375877,3.1304153283863108,-0.12245212002745685,39.684617399226305,37.55851270468359,-0.29662555904183563,0.6083906072653988,1.8972234414909899,-1.281762973851393,12.22773716422059,1.9186840057373047,-1.1942859738671885,-0.46704235076904155,-2.2569195433629368,1.3228348418248537,-1.361980947065991,0.42789624552790784,-1.1065678265991217,39.99994378240417,-9.430591932776238,0.8949385962969482,7,0.11231422424316406,1.4925899505615234,2.5759358406066895,-0.03426790237426758,4.070198059082031,3,0.19667325889262566,-1.923083675855993,20.403583526611328,-1.4050642707342031,19.72970390319824,2.0434718403246435,19.31788825988769,0.19667325889262566
2848,2009-07-17,18.700166702270508,19.14005851745605,18.37258529663086,18.99966812133789,7970560.0,-0.02250479461806365,1.6451723174519899,5.33318615630167,38.37356328238271,38.835414030844426,0.08241663834832025,0.944929307697091,2.2501265700841557,-0.778304724791596,13.013560024325926,0.7674732208251918,-1.2458691820921324,-0.8071462631225579,-2.58594343347826,0.9716509072331441,-1.6965448483004089,0.08225232205529309,-0.5119286703332513,13.725529371147992,-31.326640018133205,0.8893985851778509,7,0.5428466796875,1.6760854721069336,3.267488956451416,0.5034699440002441,4.256410598754883,4,0.19519509503662325,3.1304153283863108,19.130699157714844,-1.923083675855993,20.403583526611328,-1.4050642707342031,19.72970390319824,0.19519509503662325
2849,2009-07-20,19.14005851745605,19.299169540405273,18.81247901916504,18.849916458129886,7716913.0,0.023523416779601902,-1.6666736338269565,-0.9687501990128723,39.22304356331165,39.9756198051795,-0.30438370269296655,0.4071013911259094,1.775184943943806,-1.135571973109112,13.784125643693862,0.5990028381347656,-1.1938093501636224,-0.2918289184570355,-1.9931099875780802,1.4094521506640092,-1.1424694530175579,0.5588116161034868,-0.7975601867465549,32.156819809221645,-6.479324067288374,0.8506405345605226,7,0.10295486450195668,1.003139495849613,2.9324712753295934,0.06357812881470082,4.361537933349613,0,0.13007340479524365,1.6451723174519899,18.700166702270508,3.1304153283863108,19.130699157714844,-1.923083675855993,20.403583526611328,0.13007340479524365
2850,2009-07-21,18.625289916992188,19.59867286682129,18.40066337585449,19.14005851745605,4984912.0,-0.02689482897841644,-1.485440965524053,-1.7741950328035128,37.12929401054093,41.166014506010775,0.2761012604447721,0.8865313892897646,2.2187478155617697,-0.5385471733660019,13.91967012275851,1.1980094909668004,-1.0584473855607435,-0.7553070068359382,-2.490280270322536,0.9796662566506598,-1.622793638579239,0.11217962490736255,2.133953094482422,10.588222131294273,-21.535223165150818,0.867486631743299,7,0.7768344879150391,1.4200258255004883,3.4728760719299316,0.5783467292785645,4.453447341918942,1,0.1891597515047594,-1.6666736338269565,19.14005851745605,1.6451723174519899,18.700166702270508,3.1304153283863108,19.130699157714844,0.1891597515047594
2851,2009-07-22,18.82183837890625,18.934152603149414,18.410022735595703,18.531696319580078,5858362.0,0.010552773287826556,1.036363232155561,-0.563635892058532,43.09676472722797,42.30470523176146,0.223356181263906,0.6697744343749825,1.9680378996014625,-0.65279644930866,13.720339786692643,0.5241298675537109,-0.9063033270368059,-0.5241286277770989,-2.2754253783434812,1.2271681227892834,-1.39977700306029,0.3515197475060923,1.890233039855957,36.64119049878427,2.221699280924838,0.8756483752831904,7,0.5802860260009766,0.9624567031860352,3.124842643737793,0.4237484931945801,4.08775520324707,2,0.18323219225169196,-1.485440965524053,18.625289916992188,-1.6666736338269565,19.14005851745605,1.6451723174519899,18.700166702270508,0.18323219225169196
2852,2009-07-23,19.93561172485352,20.188316345214844,18.4661808013916,18.82183837890625,8759389.0,0.05917452501321452,1.1271665814601646,3.8387173115607744,55.58282742433122,45.09078976992979,-0.7359877008527533,-0.46566226367598773,0.832664901970471,-1.6635622116284203,13.639782747521823,1.7221355438232422,-0.7285653168193562,0.5882408142089872,-1.1649953424811947,2.341476970899169,-0.28837726413610554,1.46485889255408,0.7302315330505351,86.08248613921104,46.56753840082729,0.876618078345091,7,-0.3696975708007848,-0.3797092437744176,1.8735675811767543,-0.19595098495483754,3.1055374145507777,3,0.15153613633062823,1.036363232155561,18.82183837890625,-1.485440965524053,18.625289916992188,-1.6666736338269565,19.14005851745605,0.15153613633062823
2853,2009-07-24,19.87945556640625,20.33806800842285,19.36468505859375,19.673547744750977,4659679.0,-0.0028168766136862367,-1.3636321531375268,0.18487407909743783,58.907680985861184,46.389767159526166,-0.485897207500404,-0.49146325255451373,0.9087983415591054,-1.5082935625000857,13.91968210202979,0.9733829498291016,-0.4856378501713259,0.5681184768676744,-1.1044755304169556,2.2407124841523043,-0.2681785267746406,1.4044154805099893,0.7410840938568128,76.32851525658675,32.11494131925956,0.8362970036423146,7,-0.3135414123535156,-0.32355308532714844,1.810866355895996,0.2750415802001953,2.5790882110595703,4,0.16707910532537107,1.1271665814601646,19.93561172485352,1.036363232155561,18.82183837890625,-1.485440965524053,18.625289916992188,0.16707910532537107
2854,2009-07-27,19.77650260925293,19.916893005371094,19.486358642578125,19.823299407958984,3439094.0,-0.005178862007030882,2.680032606480538,-0.2272706220184336,59.762550964031796,47.28349674993579,-0.3476025887078613,-0.46234010071346887,1.0207262187049544,-1.3090952367044935,14.214707565456012,0.43053436279296875,-0.3048354731662357,0.4969876289367683,-1.1103015162341023,2.104276774107639,-0.3066569436486688,1.3006322015222054,0.799639525321961,71.01455267888616,21.000927939306216,0.8036445725854358,7,-0.2105884552001953,-0.38373851776123047,1.9138193130493164,0.3779945373535156,1.4792404174804688,0,0.16080066099678225,-1.3636321531375268,19.87945556640625,1.1271665814601646,19.93561172485352,1.036363232155561,18.82183837890625,0.16080066099678225
2855,2009-07-28,19.71098518371582,19.898174285888672,19.467639923095703,19.748422622680664,3595834.0,-0.003312892417411284,1.5555492657964156,0.8,62.13993449123076,48.21114187201605,-0.3185148921533525,-0.504511586445588,1.0958443984988264,-1.1352749929802215,14.76349332443681,0.43053436279296875,-0.08242500514118234,0.4834151268005371,-0.9849362141378073,1.9517664677388815,-0.25076054366863687,1.217590797269711,0.8216473756846625,67.4757209519504,12.134250068023036,0.7341756704691726,7,-0.35565853118896484,-0.4211750030517578,1.9793367385864258,0.443511962890625,1.2910423278808594,1,0.19230957924018166,2.680032606480538,19.77650260925293,-1.3636321531375268,19.87945556640625,1.1271665814601646,19.93561172485352,0.19230957924018166
2856,2009-07-29,19.1494197845459,19.52379608154297,18.868635177612305,19.52379608154297,5536975.0,-0.028489971147350746,2.500012736841569,10.00005094762584,54.95980222091702,49.90838462998168,0.05189590435197999,-0.06495555394522512,1.6336356672043983,-0.46176766634820865,15.398298342373318,0.8423500061035156,-0.06335868114415533,-0.0028068542480461645,-1.3080677765965767,1.3024540681004844,-0.6554373154223114,0.6498236069262191,1.3405733911836641,36.500008151553686,-20.551570494161027,0.6526304611742652,7,0.20590686798095703,0.14039039611816406,2.4360275268554688,1.0050773620605469,2.0593376159667933,2,0.2051925081059791,1.5555492657964156,19.71098518371582,2.680032606480538,19.77650260925293,-1.3636321531375268,19.87945556640625,0.2051925081059791
2857,2009-07-30,20.0666446685791,20.347427368164066,19.31788825988769,19.374046325683594,5191762.0,0.04789831202997741,-1.5581329219657445,-1.8500058589471218,61.27865858230282,52.4533952188617,-0.8030527997372268,-1.0150573908030331,0.7025041569167385,-1.2654925309746545,15.473203608022995,1.1980075836181676,-0.08736058571921035,0.9022507667541504,-0.43352928794964285,2.2380308214579436,0.23436073940225555,1.5701407941060452,0.3815619111529607,81.0127006770167,21.046179253401426,0.667890027351896,7,-0.6925992965698242,-0.7768344879150391,1.195920467376709,0.08785247802734375,1.5931644439697266,3,0.14167535034024814,2.500012736841569,19.1494197845459,1.5555492657964156,19.71098518371582,2.680032606480538,19.77650260925293,0.14167535034024814
2858,2009-07-31,20.16023826599121,20.263193130493164,19.767141342163086,20.01048851013184,3123263.0,0.004664137874462959,1.7894759422528261,0.21621442990077175,56.14754874229948,54.333895794304794,-0.7462286643674965,-1.0792118766887313,0.6030174289116204,-1.2654725823191981,14.848266824371642,0.4960517883300781,-0.1823759308598092,0.9420275688171387,-0.46493009291298293,2.3489852305472603,0.2385487379520761,1.6455063996822012,0.24701744966329997,87.34175745795548,30.489436401314975,0.7034788308650611,7,-0.7861928939819336,-0.8704280853271484,0.9857997894287109,-0.005741119384765625,1.6029357910156286,4,0.1429006361632621,-1.5581329219657445,20.0666446685791,2.500012736841569,19.1494197845459,1.5555492657964156,19.71098518371582,0.1429006361632621
2859,2009-08-03,20.646930694580078,20.740524291992188,20.16023826599121,20.33806800842285,3739966.0,0.024141204194490173,1.33962771990941,2.0625254738129692,56.621637586820285,56.49971174722472,-1.113823022715998,-1.4803703788735412,0.12498159267285303,-1.658938759833859,13.827538108943754,0.5802860260009766,-0.048327938306311324,1.326234054565429,-0.18500807811441788,2.837476187245276,0.5706129882255055,2.0818551209053524,-2.2462673187255895,95.00004585244277,40.4012050980116,0.7556210663399235,8,-1.0716571807861328,-1.3571205139160156,0.4501662254333496,-0.4924335479736328,1.5109119415283203,0,0.08774248868677126,1.7894759422528261,20.16023826599121,-1.5581329219657445,20.0666446685791,2.500012736841569,19.1494197845459,0.08774248868677126
2860,2009-08-04,21.713905334472656,21.751344680786133,20.441022872924805,20.49717903137207,6932144.0,0.051677155102412664,1.0289822541654792,3.939376161745907,58.95141484750752,58.2613395383669,-1.8959866502946738,-2.4091810740094672,-0.9207596361516721,-2.6399745579508718,13.0448340787373,1.3103218078613281,0.17351118594959658,2.2270786285400384,0.44057990923538526,4.0135773478446914,1.3338292688877118,3.120327988192365,-3.2664447402954124,98.7012445661883,46.197253136424735,0.8932493596523263,8,-1.605142593383789,-1.9748411178588867,-0.7473187446594238,-1.559408187866211,1.308450698852539,1,-0.0210999495798615,1.33962771990941,20.646930694580078,1.7894759422528261,20.16023826599121,-1.5581329219657445,20.0666446685791,-0.0210999495798615
2861,2009-08-05,21.57351493835449,21.975969314575195,21.264652252197266,21.685827255249023,3370714.0,-0.006465460448300209,1.0540592641551003,-0.0923069687967862,69.74285281779132,59.8346756931958,-1.479844481881269,-2.0992566882379684,-0.8030042010148186,-2.4109099437424,11.79697485643884,0.7113170623779297,0.3704948246618436,1.9107306480407686,0.027671057587742354,3.793790238493795,0.9692008528142537,2.8522604432672836,-2.9938989807128884,84.85921354764628,29.50232081849299,0.9415297952265136,8,-1.1512126922607386,-1.7221384048461879,-0.721124649047848,-1.4190177917480433,1.5428104400634801,2,-0.02649023250920457,1.0289822541654792,21.713905334472656,1.33962771990941,20.646930694580078,1.7894759422528261,20.16023826599121,-0.02649023250920457
2862,2009-08-06,21.02130699157715,21.938533782958984,21.002588272094727,21.526716232299805,2982550.0,-0.025596568215946913,-2.4482867663593435,4.500033965083752,68.39763266234175,60.88911476836031,-0.8464479346417733,-1.41776233918484,-0.25236566013976613,-1.7628123194454268,10.69731362663978,0.9359455108642578,0.6379061740759369,1.230298328399659,-0.6562463767699036,3.1168430335692214,0.28702597581487765,2.17357068098444,-2.237909832519531,56.77968882495065,-3.684528978888899,0.9432723525847816,8,-0.5990047454833984,-1.1699304580688477,-0.1689167022705078,-0.8668098449707031,2.2171764373779297,3,0.00891716243003593,1.0540592641551003,21.57351493835449,1.0289822541654792,21.713905334472656,1.33962771990941,20.646930694580078,0.00891716243003593
2863,2009-08-07,23.66066932678223,23.85721778869629,21.358247756958008,21.414403915405273,12288019.0,0.12555652872880962,-1.1190482736981369,-4.444448637633036,76.56767178567426,62.75635041520947,-3.233026419250958,-3.832724816547451,-2.877385943365315,-4.29517340236848,9.891258991778331,2.8359107971191406,0.9158446951572827,3.6024486541748075,1.162546343442127,6.042350964907488,2.3824974988084655,4.8223998095411496,-4.685717838393558,94.68353934050886,29.37297603041725,1.2199511553663405,8,-2.2977428436279332,-2.8686685562133825,-2.8898482322692907,-3.506172180175785,0.3953437805175746,4,-0.08456481879692923,-2.4482867663593435,21.02130699157715,1.0540592641551003,21.57351493835449,1.0289822541654792,21.713905334472656,-0.08456481879692923
2864,2009-08-10,22.10700225830078,23.75426483154297,21.92917251586914,23.66066932678223,12366015.0,-0.06566454427063928,1.0967732392838478,-0.6916667374266577,68.23530093411186,63.433613353307365,-1.4684345153004088,-2.170682657460496,-1.3403580061659568,-2.6510864902117817,10.27820767842284,1.8250923156738281,0.9774384857100991,1.9093258857727058,-0.6674036475641714,4.486055419109583,0.6209611191042654,3.197690652441146,-2.741469465887498,48.76710569659477,-22.496131558267706,1.2883647666684388,8,-0.7440757751464844,-1.3150014877319336,-1.5701665878295898,-1.952505111694336,2.8041267395019496,0,-0.015552909312470886,-1.1190482736981369,23.66066932678223,-2.4482867663593435,21.02130699157715,1.0540592641551003,21.57351493835449,-0.015552909312470886
2865,2009-08-11,22.472021102905273,22.61241340637207,21.685827255249023,22.163158416748047,5079362.0,0.01651145824022504,2.1428488249850393,-0.1987959276623584,68.78613545200369,64.96987260120588,-1.5652116105193592,-2.4450805934741346,-1.757787031686064,-2.9244311452713774,11.251611937657726,0.9265861511230469,1.03606664990793,2.1372288703918443,-0.6201696826769805,4.894627423460669,0.7585295938574319,3.5159281469262567,-2.7471535107893494,51.475430428530956,-23.16893819276501,1.3786992765344122,8,-0.8844680786132812,-1.6800203323364258,-2.2534074783325195,-2.317523956298828,2.899555206298828,1,-0.013980872719822068,1.0967732392838478,22.10700225830078,-1.1190482736981369,23.66066932678223,-2.4482867663593435,21.02130699157715,-0.013980872719822068
2866,2009-08-12,22.790241241455078,23.071025848388672,22.284832000732425,22.472021102905273,4107296.0,0.014160726224516695,-1.270273545181922,1.030296480643229,66.00210417820503,65.49469988963946,-1.4669332758456086,-2.714504628612886,-2.1224944205504386,-3.144921300020016,12.547425930425854,0.7861938476562464,1.116960850181382,2.3361161231994636,-0.6323182700435055,5.304550516442433,0.8518989265779773,3.82033331982095,-2.7347856336127236,62.62294139971456,-10.137757195341209,1.484217196621485,8,-0.9780616760253906,-1.9982404708862305,-2.571627616882324,-1.9048881530761719,2.731685638427731,2,0.010184832596151105,2.1428488249850393,22.472021102905273,1.0967732392838478,22.10700225830078,-1.1190482736981369,23.66066932678223,0.010184832596151105
2867,2009-08-13,22.89319610595703,23.13654136657715,22.359708786010746,22.949352264404297,3801402.0,0.004517497792637659,2.6086902589002334,-0.17646953050545736,66.80585141799116,66.67895574249408,-1.259194750253826,-2.6573749495144448,-2.258475457528583,-3.1699894708467085,13.295295015643477,0.7768325805664027,1.2044107041594465,2.250946140289308,-0.8387618988533951,5.340654179432011,0.7060921207179582,3.795800159860658,-2.5335995236463624,61.42323955487032,-10.436458425659481,1.5448540195713512,8,-0.8844680786132812,-1.9420843124389648,-2.9366464614868164,-2.269906997680664,2.309236526489258,3,0.009746532176120093,-1.270273545181922,22.790241241455078,2.1428488249850393,22.472021102905273,1.0967732392838478,22.10700225830078,0.009746532176120093
2868,2009-08-14,22.3503475189209,22.89319610595703,22.069564819335934,22.88383674621582,2913421.0,-0.023712223689678624,1.9830475690462832,9.500101895251682,63.681584271809136,67.46339426304841,-0.4168439895179574,-1.9257783588646262,-1.7571445861868327,-2.554448211803898,13.865043844201654,0.8236312866210973,1.401730157247222,1.5255885124206543,-1.5118835578405374,4.563060582681846,0.006852477290056669,3.044324547551252,-1.7109412400993804,32.12667722187233,-38.19417970989561,1.5187360351305965,8,-0.20122718811035156,-1.399235725402832,-2.3937978744506836,-1.7270584106445312,3.246753692626953,4,0.03973700674149794,2.6086902589002334,22.89319610595703,-1.270273545181922,22.790241241455078,2.1428488249850393,22.472021102905273,0.03973700674149794
2869,2009-08-17,21.62967109680176,21.98533058166504,21.55479621887207,21.891735076904297,4371414.0,-0.03224452870404104,-1.0909179330180772,0.491226376643707,59.53488768869419,67.52822457873582,0.5117053970282086,-1.0635520396747928,-1.0974341351637698,-1.7599175398208473,14.41108076188903,0.7955513000488281,1.4669505016855453,0.6804314613342335,-2.269122757945844,3.629985680614311,-0.7943456483058071,2.155208570974274,-0.7328398971902601,4.733687853465237,-63.2228546369387,1.474777109640039,8,0.8002319335937464,-0.5147695541381871,-1.6731214523315465,-1.0063819885253942,3.37542724609375,0,0.1121765559743908,1.9830475690462832,22.3503475189209,2.6086902589002334,22.89319610595703,-1.270273545181922,22.790241241455078,0.1121765559743908
2870,2009-08-18,22.14844512939453,22.43035316467285,21.47187042236328,21.734983444213867,3912575.0,0.023984369908864656,-1.0400026792945336,-1.5777127593761358,64.96727832792493,66.99760519097289,0.06822794315892722,-1.375362329858234,-1.673304476578572,-2.2143183879020754,14.75649706336558,0.9584827423095703,1.6095569701409573,1.0230477333068855,-1.7581335124902893,3.80422897910406,-0.3675428895917001,2.413638356205471,-1.014783002656248,40.643149889947715,-29.999774523142698,1.390590622898587,8,0.28145790100097656,-1.033543586730957,-2.205934524536133,-1.525156021118164,2.706302642822269,1,0.1247348900687244,-1.0909179330180772,21.62967109680176,1.9830475690462832,22.3503475189209,2.6086902589002334,22.89319610595703,0.1247348900687244
2871,2009-08-19,22.270605087280273,22.41155815124512,21.69739532470703,21.85714340209961,2291718.0,0.005515509426150089,1.0540577607228074,1.0,61.94747416762342,66.28092091378196,0.06185357180653028,-1.2921510025618943,-1.8622358051466144,-2.2583868743301316,15.120580090985392,0.7141628265380895,1.7306357282266944,0.9727693557739272,-1.6289110829250077,3.574449794472862,-0.3280708635755403,2.2736095751233947,-0.9190585075853512,47.98153459056083,-20.467749489495716,1.3008402193494684,8,0.337127685546875,-1.1557035446166992,-2.4146695137023926,-1.6473159790039062,2.2552528381347656,2,0.1392405464409645,-1.0400026792945336,22.14844512939453,-1.0909179330180772,21.62967109680176,1.9830475690462832,22.3503475189209,0.1392405464409645
2872,2009-08-20,22.95657730102539,23.12572288513184,22.08266830444336,22.29879570007324,4946429.0,0.030801687293934732,1.0943340948128042,1.5909130749678322,64.24389700777382,64.91161260512635,-0.35842335783993207,-1.8342380988632527,-2.5912549901039554,-2.849280366568159,16.801862123819404,1.0430545806884801,1.7750424067217523,1.5076932907104492,-1.111707120745546,4.1270937021664444,0.19799308498244983,2.8173934964384486,-1.4847068786621094,89.77263160322667,22.733553887748158,1.3097002057279976,8,-0.3435096740722656,-1.8416757583618164,-3.023426055908203,-2.3332881927490234,2.1518859863281286,3,0.11174791194778111,1.0540577607228074,22.270605087280273,-1.0400026792945336,22.14844512939453,-1.0909179330180772,21.62967109680176,0.11174791194778111
2873,2009-08-21,23.200897216796875,23.68953514099121,23.041149139404297,23.210294723510746,4797124.0,0.010642697845056004,-2.9428306318322845,-0.014286667033963342,63.3386634300906,64.36754177134621,-0.7541248438898762,-1.915156507460729,-2.870359351768478,-2.9980706239159822,18.562217801753555,0.7329578399658203,1.7729177974633465,1.585941123962403,-1.0356623970704284,4.2075446449952345,0.27513936344598733,2.896742884478819,-1.5381990051269518,77.96610461040943,13.86641247203913,1.3108017605164157,8,-0.6201944351196289,-2.085995674133301,-3.2677459716796875,-2.577608108520508,2.4243946075439453,4,0.08626974193913295,1.0943340948128042,22.95657730102539,1.0540577607228074,22.270605087280273,-1.0400026792945336,22.14844512939453,0.08626974193913295
2874,2009-08-24,22.95657730102539,23.71772575378418,22.84381484985352,23.304262161254886,4411039.0,-0.010530623599961597,-2.0491836008079396,36.9975644408226,57.100258326743656,63.06911097965066,-0.4208791850256688,-1.4971368854258884,-2.6616753044383366,-2.6671562667510713,20.326430020619853,0.8739109039306605,1.8241927407076624,1.1826174736022956,-1.353862323065698,3.7190972702702894,-0.08562242473169945,2.4508573719362907,-1.1183175231933582,66.10874965498206,6.122125372327325,1.268239898333996,8,-0.36177921295166016,-1.82763671875,-3.146944522857666,-2.3332881927490234,2.9694137573242188,0,0.11502254346968876,-2.9428306318322845,23.200897216796875,1.0943340948128042,22.95657730102539,1.0540577607228074,22.270605087280273,0.11502254346968876
2875,2009-08-25,23.501596450805664,23.64254951477051,23.144515991210934,23.153911590576172,5387214.0,0.02374130701774657,-1.7179593939803857,-0.9999999999999898,60.52961065637808,62.46105614389211,-0.8990379064750762,-1.8378392201364413,-3.2054771127301684,-3.143859823744563,22.205562656536813,0.6859722137451207,1.553405915990428,1.5381060600280776,-0.9144176063747373,3.9906297264308925,0.3118442268266719,2.7643678932294833,-1.50182003210449,89.3022794752817,31.120904073090998,1.2262618332014075,8,-0.9067983627319336,-2.3726558685302734,-3.808490753173828,-2.878307342529297,1.2685794830322266,1,0.06397445787298017,-2.0491836008079396,22.95657730102539,-2.9428306318322845,23.200897216796875,1.0943340948128042,22.95657730102539,0.06397445787298017
2876,2009-08-26,23.07873725891113,23.51099395751953,23.00356292724609,23.38883399963379,4258435.0,-0.017992785842428916,-1.2040877194435744,-0.8918902609621194,61.39702479590321,61.860075408104564,-0.4815970093876132,-1.165255151375927,-2.765552790530169,-2.6684421425373266,23.897379508699007,0.507431030273441,1.4450821646566823,0.9187809944152789,-1.1900200616637733,3.027582050494331,-0.13561953362424717,1.973181522454805,-0.9303655306103451,60.91950804966143,2.4550435293821025,1.0544005280395266,8,-0.4839391708373988,-1.9451169967651332,-3.355017185211178,-2.455448150634762,0.9866733551025426,2,0.07695440584037683,-1.7179593939803857,23.501596450805664,-2.0491836008079396,22.95657730102539,-2.9428306318322845,23.200897216796875,0.07695440584037683
2877,2009-08-27,22.90959358215332,23.276071548461914,22.41155815124512,22.98476982116699,4292489.0,-0.00732898316143793,1.6285803761460864,0.24242834296960072,44.271804324905524,59.70343319178194,-0.3462998739597438,-0.813935269574884,-2.583361819879599,-2.4430221988272507,25.41066314737048,0.8645133972167933,1.2927922928148234,0.6074898719787605,-1.278711196793946,2.493690940751467,-0.33561066240759274,1.5505904063651137,-0.6245141690208946,38.12951951495877,-15.10271580016974,0.9431005343863524,8,-0.31479549407958984,-1.747894287109375,-3.3163838386535645,-2.286304473876953,2.0015354156494105,3,0.07054967332640927,-1.2040877194435744,23.07873725891113,-1.7179593939803857,23.501596450805664,-2.0491836008079396,22.95657730102539,0.07054967332640927
2878,2009-08-28,23.041149139404297,23.229087829589844,22.64648056030273,23.229087829589844,4841075.0,0.005742378483460264,5.19997158341287,2.4999746283047815,59.09793090534596,59.65488243807658,-0.4129906207381637,-0.757427608276604,-2.6892534076472856,-2.5034199813900493,27.0057265142696,0.5826072692871129,1.164275378207254,0.5949998855590835,-1.0235083251537667,2.2135080962719336,-0.21425421979733983,1.4042539909155067,-0.6302986562267634,48.20139367530739,-5.364499956380918,0.8092541053564244,8,-0.4463510513305664,-1.67822265625,-3.480240821838379,-2.4178600311279297,2.3304271697998047,4,0.08972270156499107,1.6285803761460864,22.90959358215332,-1.2040877194435744,23.07873725891113,-1.7179593939803857,23.501596450805664,0.08972270156499107
2879,2009-08-31,22.45854377746582,22.928386688232425,22.402162551879886,22.88140296936035,3300351.0,-0.02528542992424465,1.0363661861635498,2.249984776828303,49.87407732144321,57.97786010402305,0.334758392323959,-0.03387885960608017,-2.0917327442267073,-1.8560434539611528,28.122159271245057,0.6389865875244105,0.9971031411386306,-0.07818613052368306,-1.4578749616352233,1.3015027005878572,-0.768030546079455,0.6116582850320889,1.3986740112304688,4.545454545454259,-47.24896153784543,0.6898444155557705,8,0.24901676177978516,-1.0956172943115234,-2.8976354598999023,-1.8352546691894531,2.866048812866211,0,0.14100415762719276,5.19997158341287,23.041149139404297,1.6285803761460864,22.90959358215332,-1.2040877194435744,23.07873725891113,0.14100415762719276
2880,2009-09-01,21.2557430267334,22.74984741210937,21.20875740051269,22.402162551879886,5628783.0,-0.053556488909101696,-1.4848459686124578,2.711114118177726,37.69647327620878,55.28330444942142,1.5618586636056477,1.1940575542980696,-0.8555294953612602,-0.6061206755300645,27.971321505271142,1.5410900115966797,0.8609418917410103,-1.25807876586914,-2.708683903621658,0.1925263718833783,-1.983381334745399,-0.5327761969928808,2.5723736572265636,2.0408687403432233,-46.385126363520136,0.7253025688762587,9,1.207498550415039,0.10718345642089844,-1.7764039039611816,-0.6324539184570312,3.9278964996337926,1,0.2197169972248172,1.0363661861635498,22.45854377746582,5.19997158341287,23.041149139404297,1.6285803761460864,22.90959358215332,0.2197169972248172
2881,2009-09-02,21.00202751159668,21.39669609069824,20.926851272583008,21.19936180114746,5523642.0,-0.01193632774058384,-1.7026902483981188,0.1721309566195378,35.194640477084235,52.0556092793448,1.8066959256989676,1.4785705158984932,-0.5662652462960658,-0.3088104917844845,27.69057767593876,0.4698448181152308,0.8102709524949034,-1.4832199096679695,-3.031069187380041,0.06462936804410191,-2.2571445485240034,-0.7092952708119356,2.721314801025393,3.200050663003342,-41.78155790457741,0.7739246388560349,9,1.320261001586914,0.3608989715576172,-1.6794590950012207,-0.3787384033203125,4.181612014770511,2,0.1794183166439789,-1.4848459686124578,21.2557430267334,1.0363661861635498,22.45854377746582,5.19997158341287,23.041149139404297,0.1794183166439789
2882,2009-09-03,21.20875740051269,21.2933292388916,20.729516983032227,21.2933292388916,3922685.0,0.009843330069054579,12.333333333333334,0.4285714285714466,40.5663868682627,49.52535632803059,1.4817909754018856,1.356133664134294,-0.7469838716417883,-0.4652401599744955,27.775577161978426,0.563812255859375,0.6563404291520882,-1.2858625411987354,-2.7982517903535573,0.22652670795608643,-2.0420571657761464,-0.5296679166213245,2.346795449707038,19.172907946996983,-26.301461222050026,0.7561946245774115,9,1.0148639678955114,0.3787956237793004,-1.8861889839172328,-0.5854682922363246,4.4165344238281286,3,0.1346921537907697,-1.7026902483981188,21.00202751159668,-1.4848459686124578,21.2557430267334,1.0363661861635498,22.45854377746582,0.1346921537907697
2883,2009-09-04,21.659809112548828,21.744380950927734,21.095996856689453,21.17117118835449,3388997.0,0.02126723897672722,-1.0294137839427127,-5.777785295444094,50.26066317092183,48.76540131071705,0.8818866647176762,0.7878923631395338,-1.188574694629974,-0.8582438640770818,26.46004224169617,0.6483840942382812,0.5482378171889906,-0.7347678184509263,-2.1858539283245193,0.7163182914226667,-1.4603108733877228,-0.009224763514129819,1.669660868295903,42.30774235128688,-7.976356364639621,0.7255430549367965,9,0.5262241363525391,0.15237045288085938,-2.327881336212158,-1.036520004272461,3.8997039794921875,4,0.15010842747317743,12.333333333333334,21.20875740051269,-1.7026902483981188,21.00202751159668,-1.4848459686124578,21.2557430267334,0.15010842747317743
2884,2009-09-08,21.76317405700684,22.195430755615234,21.56583976745605,22.007492065429688,5418713.0,0.004772200157485473,1.0302988365763537,-0.4999980483006445,46.40981625798181,47.1965352664508,0.6609398627356668,0.6929772445964772,-1.2750480512997022,-0.9121944192392313,25.233282949536967,0.6295909881591832,0.3463009489710096,-0.6142114639282177,-2.0876179195935016,0.8591949917370663,-1.3509146917608597,0.12249176390442429,1.3582996840128914,51.16277313344091,-0.32676098912121176,0.7367032278326423,9,0.3570814132690394,0.2455539703369105,-2.4312462806701696,-1.1398849487304723,4.4917087554931605,1,0.16580312424765564,-1.0294137839427127,21.659809112548828,12.333333333333334,21.20875740051269,-1.7026902483981188,21.00202751159668,0.16580312424765564
2885,2009-09-09,22.1578426361084,22.28939819335937,21.58463287353516,21.76317405700684,4393480.0,0.01813469754309538,1.1428612852528244,-1.6153888190611598,49.00000067658952,45.81908814208261,0.06215022833226058,0.28834812177129265,-1.6587528996139582,-1.2595639484380357,24.264092884720096,0.7047653198242116,0.1372853800154168,-0.20383396148681499,-1.6796893995319273,1.2720214765582973,-0.9417616805093729,0.534093757535743,0.7722745642723332,91.56630925611428,37.99583691817344,0.7379277190225564,9,-0.15504837036132812,-0.008722305297851562,-2.7253007888793945,-1.5345535278320312,4.115835189819332,2,0.14291779241464142,1.0302988365763537,21.76317405700684,-1.0294137839427127,21.659809112548828,12.333333333333334,21.20875740051269,0.14291779241464142
2886,2009-09-10,23.022356033325195,23.05994415283203,21.847745895385746,22.07327079772949,5863116.0,0.03901613579509711,1.3669703244644331,2.4047651266190138,50.56543314241268,46.51838023291674,-0.9065336008295546,-0.5880329613551538,-2.499013471959863,-2.0529626630377606,23.211825312829898,1.2121982574462855,0.03837031078404607,0.649073696136476,-0.8445157528814811,2.142663145154433,-0.09772102837250074,1.3958684206454528,-2.2928390502929688,98.38707169252301,47.35543415246492,0.7467947245089782,9,-1.0430536270141602,-0.7289886474609375,-3.098442554473877,-2.399066925048828,3.2325267791748047,3,0.09387759836193599,1.1428612852528244,22.1578426361084,1.0302988365763537,21.76317405700684,-1.0294137839427127,21.659809112548828,0.09387759836193599
2887,2009-09-11,23.11632537841797,23.351247787475586,22.918989181518555,23.022356033325195,4988890.0,0.004081656323825067,-1.8749865212013574,0.09901043822875641,49.25373184568911,45.42458033739931,-1.0818636573526952,-0.7003354896118132,-2.540284194226359,-2.0806516979632974,22.150235354490793,0.43225860595703125,-0.15159331740585458,0.7318865776062005,-0.7812598932729955,2.2450330484853964,-0.024686657833399295,1.4884598130458002,-2.3401998519897447,89.58331395186573,40.22543451438909,0.7565732354395986,9,-1.0759429931640625,-0.8229579925537109,-2.9794859886169434,-2.4930362701416016,3.232526779174801,4,0.08943091577519158,1.3669703244644331,23.022356033325195,1.1428612852528244,22.1578426361084,1.0302988365763537,21.76317405700684,0.08943091577519158
2888,2009-09-14,23.238483428955078,23.25727844238281,22.68406867980957,22.90019607543945,3988984.0,0.005284492605868829,2.0499827470721153,3.5999756429253225,52.5423722982564,45.72105755704523,-1.3109461093387367,-0.7932135408663044,-2.583400979548955,-2.1457144268801898,21.298807687722636,0.5732097625732386,-0.32711773297774727,0.8096378326416023,-0.7506893187976047,2.3699649840808092,0.029474256922000563,1.589801408361204,-2.3593530120849593,93.68411269266764,44.526506274824996,0.7801635757196027,9,-1.1981010437011719,-0.9451160430908203,-3.1016440391540527,-2.615194320678711,2.856653213500973,0,0.10270930126239586,-1.8749865212013574,23.11632537841797,1.3669703244644331,23.022356033325195,1.1428612852528244,22.1578426361084,0.10270930126239586
2889,2009-09-15,24.056013107299805,24.08420372009277,23.088134765625,23.25727844238281,8122483.0,0.03517999274109629,1.3296700845588263,2.361112990527726,54.765760058341925,47.61764497728225,-2.0987507035522057,-1.4963670852016762,-3.2950700761025473,-2.9366876684834295,21.274069652688866,0.9960689544677699,-0.30158139118411853,1.5058504104614272,-0.16615351444312054,3.177854335365975,0.6698484480091516,2.341852372913703,-3.077997995605468,98.8721818854709,52.52918056066716,0.8360019624522742,9,-1.6491527557373047,-1.6491527557373047,-2.9785494804382324,-3.264012336730957,1.3531513214111293,1,0.06249996531158253,2.0499827470721153,23.238483428955078,-1.8749865212013574,23.11632537841797,1.3669703244644331,23.022356033325195,0.06249996531158253
2890,2009-09-16,24.91112899780273,25.52192687988281,24.234554290771484,24.27214050292969,10753888.0,0.0355468666685852,-2.6052731380833496,0.8000009551850905,64.6616619381699,50.89175847295842,-2.660613061297223,-2.2492159307346817,-4.025568207473835,-3.7644705114070653,21.262608353903527,1.4659137725830043,-0.3704683243936451,2.2228321075439403,0.2594703232718345,4.186193891816046,1.2411512154078892,3.2045129996799915,-3.746742569604489,83.37594460759296,37.270813945754256,0.9816808921360525,9,-1.7854070663452113,-1.7854070663452113,-3.8336653709411586,-4.119128227233883,0.902099609375,2,0.05394190744288596,1.3296700845588263,24.056013107299805,2.0499827470721153,23.238483428955078,-1.8749865212013574,23.11632537841797,0.05394190744288596
2891,2009-09-17,25.3715763092041,25.841419219970703,24.90173149108887,24.90173149108887,7629979.0,0.018483598693659564,-2.999991880942181,0.7352946444029231,68.82184754453388,54.03125410365522,-2.7223406981539995,-2.59866979074614,-4.342615703709228,-4.177809950070916,21.31517152572325,0.9396877288818324,-0.32321761891162026,2.5282308578491204,0.24073758595259775,4.815724129745643,1.384484221900859,3.6719774937973817,-3.858586644871096,85.11907674519334,36.43513405777564,1.1437466359482609,9,-1.9028682708740234,-2.0861082077026367,-4.181799411773682,-4.579575538635254,0.18793678283691406,3,0.035555595983855826,-2.6052731380833496,24.91112899780273,1.3296700845588263,24.056013107299805,2.0499827470721153,23.238483428955078,0.035555595983855826
2892,2009-09-18,25.52192687988281,25.52192687988281,24.967510223388672,25.512529373168945,14162254.0,0.005925945193407722,116.99228739606978,0.020001299049250913,68.9111892000037,56.10353477355321,-2.454660613892951,-2.6846184300583396,-4.357837132824198,-4.273597348439303,20.868795576630735,0.5544166564941371,-0.07138050362699389,2.5503139495849574,-0.03254032924786898,5.133168228417784,1.2588868101685442,3.8417410890013706,-3.576094259986032,89.8809987670362,39.43673045050122,1.291427139416414,9,-1.81829738616943,-2.236458778381344,-4.219836711883541,-4.729926109313961,0.018793106079105115,4,0.028718675359693524,-2.999991880942181,25.3715763092041,-2.6052731380833496,24.91112899780273,1.3296700845588263,24.056013107299805,0.028718675359693524
2893,2009-09-21,25.20243263244629,25.8226261138916,24.94871711730957,25.615894317626953,3813074.0,-0.012518421862902307,1.1136347385635237,-43.996955551061895,71.79104296746011,58.923671074606354,-1.7654548644622494,-2.326781038214733,-3.89961433020715,-3.9318042765439785,20.102863976648276,0.8739089965820312,0.24202197702860673,2.1307429313659654,-0.6379381200205749,4.899423982752506,0.7464024056726934,3.5150834570592373,-2.8670413525421203,76.791842683895,19.69312737298162,1.3843405256932704,9,-1.4894065856933594,-1.9169645309448242,-3.722512722015381,-4.410431861877441,-0.8645133972168004,0,0.04548844716166611,116.99228739606978,25.52192687988281,-2.999991880942181,25.3715763092041,-2.6052731380833496,24.91112899780273,0.04548844716166611
2894,2009-09-22,25.59710121154785,26.11392974853516,25.3715763092041,25.44675064086914,4832987.0,0.015659939850149796,-3.93751466829051,-0.36363846050938076,89.55479261609305,63.429759067884525,-1.7423112216644832,-2.649317134105182,-4.180392948622277,-4.312369726224439,19.61672706542394,0.9114971160888707,0.5339263773788545,2.393385314941405,-0.5952742767717893,5.382044906654599,0.8990555190848077,3.887715110798002,-2.9111071376370283,72.49998477673547,8.088305739992762,1.494329795856598,9,-1.6162633895873988,-2.17537784576416,-4.046985149383545,-4.805100440979004,-2.3116321563720703,1,0.019456712179718005,1.1136347385635237,25.20243263244629,116.99228739606978,25.52192687988281,-2.999991880942181,25.3715763092041,0.019456712179718005
2895,2009-09-23,25.00509834289551,26.07634162902832,24.967510223388672,25.766244888305664,6707226.0,-0.02312773090045306,-1.6516828819952836,-5.062478592360462,84.35484145546174,67.18413776933443,-0.7866791441060137,-2.043680926575931,-3.4923071602834916,-3.6958689941946723,18.90695585720244,1.1088314056396484,0.7330027492889464,1.7262073516845753,-1.3677810208028234,4.820195724171974,0.17921316544087418,3.2732015379282764,-1.9077519880297693,8.527223263329981,-60.998936336573784,1.5469941862436998,9,-0.6060991287231481,-1.58337497711182,-3.2326960563659703,-4.213097572326664,-0.5638141632080114,2,0.016159347996734796,-3.93751466829051,25.59710121154785,1.1136347385635237,25.20243263244629,116.99228739606978,25.52192687988281,0.016159347996734796
2896,2009-09-24,24.8547477722168,25.493736267089844,24.59163475036621,25.117860794067386,4871830.0,-0.006012796615192273,-1.2857135953179881,0.3456798476419602,81.59609147441462,70.77773328363726,-0.3900915454305043,-1.8482128289066644,-3.2673642131530833,-3.541591791783002,18.181662615653178,0.9021015167236328,0.9718371000167032,1.4870562553405797,-1.6837374903353854,4.657850001016545,-0.09834061749740286,3.0724531281785623,-1.3954114101107287,17.283970726243457,-56.1903544456723,1.585396872837983,9,-0.45574855804443715,-1.433024406433109,-3.0823454856872594,-4.062747001647953,-1.3061676025390696,3,0.03856328954713195,-1.6516828819952836,25.00509834289551,-3.93751466829051,25.59710121154785,1.1136347385635237,25.20243263244629,0.03856328954713195
2897,2009-09-25,24.52585792541504,24.97690773010254,24.41309356689453,24.788970947265625,3930241.0,-0.013232475735255766,-1.3076790962921905,1.0,75.37438418820582,73.31462349363164,0.17854275751580317,-1.4672549547423692,-2.825130639586394,-3.2155599102887535,18.134152571277813,0.5638141632080078,1.1811344365876977,1.0773531913757317,-2.1264952127647874,4.281201595516251,-0.524571010694526,2.6792773934459895,-0.7479703569374756,6.629936482873687,-67.86262410897208,1.6019242020702593,9,0.07517433166503906,-1.1041345596313477,-2.6645407676696777,-3.7338571548461914,-1.0148639678955078,4,0.042145525337763834,-1.2857135953179881,24.8547477722168,-1.6516828819952836,25.00509834289551,-3.93751466829051,25.59710121154785,0.042145525337763834
2898,2009-09-28,25.10846328735352,25.20243263244629,24.403696060180664,24.478872299194336,2439214.0,0.023754739333083696,-1.0481909443282833,-2.3928537771753056,77.30061960862207,75.8184967769961,-0.12394481163489957,-1.98901930200039,-3.2714059761105325,-3.796622506706644,18.14429070147097,0.798736572265625,1.3492711718598827,1.5565928459167502,-1.7243857071922442,4.8375713990257445,-0.08389643063774699,3.1970821224712473,-1.0502506572690429,41.20882613714317,-34.737973634041374,1.6404892765544976,9,0.06577873229980113,-1.6867399215698278,-3.2444787025451696,-4.3164625167846715,-1.277975082397468,0,0.01721557761864756,-1.3076790962921905,24.52585792541504,-1.2857135953179881,24.8547477722168,-1.6516828819952836,25.00509834289551,0.01721557761864756
2899,2009-09-29,25.62529182434082,26.11392974853516,25.127256393432614,25.127256393432614,7842284.0,0.020583837850706388,-2.9622616941259095,0.7910459969644378,77.74436884278181,77.27213087750853,-0.4411535890599332,-2.378379489077144,-3.6572692627625116,-4.289537019097381,18.70479554153612,1.0054664611816406,1.5517139372402369,1.9150839805603042,-1.4483476830716882,5.2785156441922965,0.233368148744308,3.5967998123763003,-1.3203931400422633,71.42858736080194,-2.4374235414046836,1.6817158318159966,9,-0.36647891998291016,-2.203568458557129,-3.77748966217041,-4.833291053771973,-1.8135986328125,1,-0.05023835817894917,-1.0481909443282833,25.10846328735352,-1.3076790962921905,24.52585792541504,-1.2857135953179881,24.8547477722168,-0.05023835817894917
2900,2009-09-30,25.92599105834961,26.11392974853516,25.230623245239254,25.73805427551269,7647751.0,0.011734470618717463,2.133324988751715,0.3773562505265944,75.5371925780916,78.0182803256816,-0.6512404041705047,-2.436158985561992,-3.804213805783135,-4.578918011742211,20.69257444753081,0.8833065032959055,1.7511730556850154,1.9822708129882827,-1.3114211331937184,5.275962759170284,0.3354248398972821,3.6291167860792832,-1.5222949981689453,89.01093508651581,17.492922201529012,1.6468459730910008,9,-0.6671781539916992,-2.504267692565918,-4.064121723175049,-5.133990287780762,-1.4095306396484375,2,-0.10184844996787246,-2.9622616941259095,25.62529182434082,-1.0481909443282833,25.10846328735352,-1.3076790962921905,24.52585792541504,-0.10184844996787246
2901,2009-10-01,24.77017593383789,25.85081672668457,24.36610984802246,25.74745178222656,9235619.0,-0.044581328517410035,1.5079386558412269,-5.200024357321795,62.256272212968604,77.27884510489993,0.4585121917239512,-1.0367225217649576,-2.511240888165993,-3.4103529348359203,22.24929064878643,1.5598812103271484,1.8612386927874596,0.6380482673645034,-2.365439433754247,3.641535968483254,-0.8636955831948718,2.1397921179238786,1.3437538146972692,23.118290717304596,-44.20963722028103,1.5017438505593754,10,0.46984386444091797,-1.3484525680541992,-2.90830659866333,-3.978175163269043,-0.21612739562987926,3,-0.013277731859025699,2.133324988751715,25.92599105834961,-2.9622616941259095,25.62529182434082,-1.0481909443282833,25.10846328735352,-0.013277731859025699
2902,2009-10-02,24.065410614013672,24.488269805908203,23.89626693725586,24.131187438964844,7180149.0,-0.028452172552454802,-1.9302417794057947,0.06730630359854349,55.641040053585904,75.48440033669169,1.0448168737165808,-0.11275161273934486,-1.7105850505033082,-2.6865358729205155,23.495936865291238,0.8739089965820312,1.815473990366371,-0.20954971313476634,-2.8810283628417466,2.461928936572214,-1.5452890379882582,1.1261896117187256,2.048519134521488,7.627114270822749,-54.038473669832904,1.3357393248534903,10,0.9396877288818359,-0.6436872482299805,-2.2012014389038086,-3.273409843444824,1.1934032440185582,4,-0.02147607005861696,1.5079386558412269,24.77017593383789,2.133324988751715,25.92599105834961,-2.9622616941259095,25.62529182434082,-0.02147607005861696
2903,2009-10-05,24.91112899780273,24.97690773010254,24.131187438964844,24.131187438964844,4691238.0,0.0351424871718824,-1.168676054133632,-11.857391405207856,55.81098621130702,71.73508851393768,0.17146270668639474,-0.7403586969798788,-2.4467981823862637,-3.486954841523495,25.284403915450586,0.9114971160888672,1.7123116217361414,0.4736026763915966,-1.9077694176013438,2.854974770384537,-0.7170833706048754,1.6642887233880685,1.1140942382812575,45.76268562493634,-10.734001784821373,1.1906860469964708,10,0.09396934509277699,-1.4894056320190394,-3.032880306243893,-4.119128227233883,0.3664779663085973,0,-0.05620520211696134,-1.9302417794057947,24.065410614013672,1.5079386558412269,24.77017593383789,2.133324988751715,25.92599105834961,-0.05620520211696134
2904,2009-10-06,25.3715763092041,25.794435501098636,25.00509834289551,25.052082061767575,3820311.0,0.018483598693659564,-2.818187689426332,0.40963870153627074,53.30634643972698,68.28525573441159,-0.36245564452154966,-0.9661476675508709,-2.7868130535081903,-3.904026216687896,26.920381865303977,0.8833065032959055,1.6014366679842098,0.7536298751831048,-1.2986444982156407,2.80590424858185,-0.27250731151626795,1.7797670618824775,0.5684886749267619,66.52541425344921,12.874043381849972,1.026137186699372,10,-0.36647796630859375,-1.9498529434204102,-3.392714023590088,-4.579575538635254,0.1785411834716797,1,-0.06074073149680437,-1.168676054133632,24.91112899780273,-1.9302417794057947,24.065410614013672,1.5079386558412269,24.77017593383789,-0.06074073149680437
2905,2009-10-07,25.32459259033203,25.67227554321289,25.052082061767575,25.305797576904297,5701148.0,-0.0018518249831811495,-1.3571371613735528,0.05882739228808283,49.64132483101511,64.73472610736721,-0.29657351042822455,-0.705949071397086,-2.6153476476504487,-3.8129040148682876,28.551059320357286,0.620193481445316,1.491510965552635,0.5483086585998542,-1.1655368679843754,2.262154185184084,-0.3086141046922606,1.405231421891969,0.5337204719238322,73.07696436291104,22.439167008080062,0.8569227632921153,10,-0.31949424743652344,-1.9028692245483398,-3.28934907913208,-4.532591819763184,-0.19733619689941762,2,-0.059740325275016604,-2.818187689426332,25.3715763092041,-1.168676054133632,24.91112899780273,-1.9302417794057947,24.065410614013672,-0.059740325275016604
2906,2009-10-08,25.18363952636719,25.44675064086914,23.81169319152832,24.657413482666016,12537353.0,-0.005565857119401385,2.1071502357798133,27.998173330627345,47.41379310344833,61.62799376461638,-0.11629007963050952,-0.41611021842866336,-2.3308805398630774,-3.6415803277159036,29.056309666434434,1.6350574493408203,1.2407980063667097,0.2992914199829144,-1.2091503702183388,1.8077332101841677,-0.4549294751177122,1.053512315083541,0.6107959747314453,69.19438437444691,22.548976840766677,0.7542208951006261,10,-0.22082805633545277,-1.7619161605834996,-3.270555496215824,-4.391638755798343,0.15034866333007457,3,-0.026492561052086416,-1.3571371613735528,25.32459259033203,-2.818187689426332,25.3715763092041,-1.168676054133632,24.91112899780273,-0.026492561052086416
2907,2009-10-09,25.18363952636719,25.193035125732425,24.601032257080078,25.08967018127441,7966793.0,0.0,9.500177607875042,0.17857220526725262,49.84894769294547,58.577807996207866,-0.014719242085220685,-0.2669793183541742,-2.2139769707886465,-3.6110502396088258,29.337449524135227,0.5920028686523473,1.0450380262352397,0.19592571258545277,-1.0654950078869412,1.4573464330578467,-0.4347846476507442,0.8266360728216497,0.49183143615722713,69.19438437444691,25.273298797526884,0.6307103602361965,10,-0.22082805633545277,-1.7619161605834996,-3.3410320281982457,-4.391638755798343,0.8645114898681605,4,-0.025000000000000022,2.1071502357798133,25.18363952636719,-1.3571371613735528,25.32459259033203,-2.818187689426332,25.3715763092041,-0.025000000000000022
2908,2009-10-12,25.62529182434082,25.8038330078125,25.287004470825195,25.35278129577637,4877683.0,0.017537270477177014,-1.5581507321356078,2.899993910731064,50.22488760184609,55.52008785832612,-0.41946040790180916,-0.5487861320494893,-2.5342006260577463,-4.015721953391729,30.1028604852007,0.620193481445309,0.8879176953958101,0.5182375907897949,-0.4679802431821045,1.5044554247616944,0.025128673803845203,1.0113465077757446,-1.8135986328125,91.03771823582633,48.63599819655664,0.49310891698594933,10,-0.662480354309082,-2.0203285217285156,-3.7197046279907227,-4.833291053771973,0.1711254119873047,0,-0.01430141630467141,9.500177607875042,25.18363952636719,2.1071502357798133,25.18363952636719,-1.3571371613735528,25.32459259033203,-0.01430141630467141
2909,2009-10-13,25.559513092041016,25.794435501098636,25.42795753479004,25.59710121154785,4334098.0,-0.0025669456859540585,-1.437505153723708,-0.13793272393857706,54.82814557073248,53.21908263528622,-0.40676983093540997,-0.38429671996784975,-2.360943962216794,-3.9085042502857092,30.214336006698606,0.3664779663085973,0.8013024294037869,0.3772838592529304,-0.494130917273889,1.2486986357797498,-0.058423529010479314,0.8129912475163401,-1.7079771041870124,87.73580479771746,39.353489092273264,0.43570738826341,10,-0.7282581329345703,-1.7196283340454102,-3.5604066848754883,-4.767512321472168,-0.121246337890625,1,-0.011029401339318512,-1.5581507321356078,25.62529182434082,9.500177607875042,25.18363952636719,2.1071502357798133,25.18363952636719,-0.011029401339318512
2910,2009-10-14,26.2548828125,26.781108856201172,25.8226261138916,25.86021423339844,10366100.0,0.02720590638620246,-3.079997077139169,-10.49982239813255,61.136034029745666,53.09461172603923,-1.1740432283193876,-1.0264612794530734,-2.9729365763624287,-4.557970762320927,29.621467225897426,1.2215957641601562,0.6578341890970911,1.0054658889770494,0.022047117066541944,1.9888846608875568,0.5137565030217957,1.497175274932303,-2.364300884246827,82.27846475110626,28.72470099229829,0.4917093859552533,10,-0.9584817886352539,-2.072011947631836,-4.1903910636901855,-5.462882041931152,-1.372695922851559,2,-0.026843209503440546,-1.437505153723708,25.559513092041016,-1.5581507321356078,25.62529182434082,9.500177607875042,25.18363952636719,-0.026843209503440546
2911,2009-10-15,26.27367782592773,26.43342399597168,25.93538856506348,26.05754852294922,4716778.0,0.0007158673516829417,-1.1632588812301345,0.5476222694761219,64.62265279998059,54.09256869786086,-1.0696201143460478,-1.0268553151969932,-2.901891133950702,-4.551423701702863,28.811342728768153,0.4980354309081996,0.4633543474789299,0.9791558265686007,-0.10540398303205833,2.0637156361692597,0.43687592176827295,1.5214357313689284,-2.2674748205566395,76.72416508309782,16.52289876618805,0.5422799048003292,10,-0.9772768020629847,-1.9592504501342738,-4.197720527648922,-5.481677055358883,-1.6459674835205007,3,-0.043633839163689125,-3.079997077139169,26.2548828125,-1.437505153723708,25.559513092041016,-1.5581507321356078,25.62529182434082,-0.043633839163689125
2912,2009-10-16,26.2548828125,26.43342399597168,25.57830619812012,25.92599105834961,6111071.0,-0.0007153552522130013,1.4931488566598348,1.5217360608574655,60.59028206029963,54.62360156997115,-0.7907421864276003,-1.0016908213897366,-2.773819712582462,-4.4932957713821935,27.806728389263874,0.855117797851559,0.2717978009771116,0.9237130165100105,-0.23985690762117784,2.087282940641199,0.3419280544444163,1.5054979785756046,-2.137683573095707,64.77983406970911,2.086257215630795,0.5817849620655942,10,-0.9584817886352539,-1.522294044494629,-4.1185479164123535,-5.462882041931152,-1.5140724182128906,4,-0.035075175516087076,-1.1632588812301345,26.27367782592773,-3.079997077139169,26.2548828125,-1.437505153723708,25.559513092041016,-0.035075175516087076
2913,2009-10-19,26.34885215759277,26.442819595336914,25.92599105834961,26.27367782592773,3326955.0,0.0035791188162543897,2.9286237268475506,0.22856861175870188,57.25047800854872,55.061838410951346,-0.7368064542645492,-1.0597010256408659,-2.8402552296393395,-4.554280014138659,26.57053706141986,0.5168285369873047,0.24388506241163554,0.960361385345454,-0.28647810080689595,2.207200871497804,0.33694164226927725,1.5837811284216308,-2.1250965335166008,68.0555535978324,6.199755989258101,0.6234197430761752,10,-1.0524511337280238,-1.6162633895873988,-4.181977272033688,-5.556851387023922,-2.2677955627441335,0,-0.011412305156935143,1.4931488566598348,26.2548828125,-1.1632588812301345,26.27367782592773,-3.079997077139169,26.2548828125,-0.011412305156935143
2914,2009-10-20,26.09513664245605,26.489805221557614,25.62529182434082,26.34885215759277,5098714.0,-0.009629091757745067,2.2280749234384882,-3.3750285438814602,51.71104436972803,55.29180724858611,-0.41310238281879563,-0.8081975747282293,-2.511299398663237,-4.275269168672619,24.9668309041775,0.8645133972167933,0.3234630915209138,0.6817440986633265,-0.6019856196564177,1.9654738169830708,0.039879239503456176,1.3236089578231969,-1.7690868890948828,42.96884787072891,-14.81370098628937,0.6418648591598718,10,-0.798735618591305,-1.1605148315429652,-3.928261756896969,-5.3031358718872035,-1.6559295654296804,1,-0.011447321016971324,2.9286237268475506,26.34885215759277,1.4931488566598348,26.2548828125,-1.1632588812301345,26.27367782592773,-0.011447321016971324
2915,2009-10-21,25.409164428710934,26.43342399597168,25.34338569641113,26.04815101623535,3821907.0,-0.02628735856585096,-1.8292692586642472,2.5185160126296937,57.14286323459679,56.37281504093594,0.3197534286619259,-0.09528703906343239,-1.7682740825255259,-3.5873816770892226,23.72299939771335,1.0900382995605504,0.3308921686531505,-0.024431419372561436,-1.2937428533852362,1.2448800146401133,-0.659087136378897,0.6102242976337742,-0.9849123112361653,5.737754012118711,-54.098542198776116,0.6346557170063373,10,0.28190612792969105,-0.11276340484618785,-3.002304077148434,-4.503670692443844,-1.601434707641598,2,0.001145347597757862,2.2280749234384882,26.09513664245605,2.9286237268475506,26.34885215759277,1.4931488566598348,26.2548828125,0.001145347597757862
2916,2009-10-22,25.81322860717773,25.963579177856445,24.70439720153809,25.15544891357422,4581308.0,0.015902300904087507,1.627453633686214,-1.0294107989839087,70.94592679485908,58.71692383003745,0.016079204878536757,-0.44676852406081125,-2.1196723418829926,-3.9855242025823543,22.66306414615303,1.2591819763183558,0.34171745413028987,0.33170871734618856,-0.9178041447633412,1.5812215794557183,-0.2930477137085781,0.9564651484009552,-1.294702220153905,62.10521030523408,-4.156113806411611,0.6247564310547653,10,-0.07047557830810192,-0.5168275833129847,-2.6875066757202113,-4.1888732910156214,-1.5719470977783203,3,-0.03606839468621914,-1.8292692586642472,25.409164428710934,2.2280749234384882,26.09513664245605,2.9286237268475506,26.34885215759277,-0.03606839468621914
2917,2009-10-23,25.559513092041016,26.377042770385746,25.484338760375977,25.869611740112305,4444241.0,-0.009828895059882825,-2.877551189484993,-0.47143238243259955,59.05510846205409,59.698059481171676,0.36735025179612535,-0.11767698508415947,-1.8184722977248882,-3.720752929632283,21.92188730470231,0.8927040100097692,0.38480983746399744,0.026310443878173828,-1.1394702851591703,1.192091172915518,-0.5565799206404982,0.6092008083968459,-0.9504834062500969,47.894704230889204,-20.093741993182945,0.5828903645186726,10,0.18323993682861328,-0.26311206817626953,-2.182425022125244,-3.775411605834961,-1.2805309295654297,4,-0.0364562011129993,1.627453633686214,25.81322860717773,-1.8292692586642472,25.409164428710934,2.2280749234384882,26.09513664245605,-0.0364562011129993
2918,2009-10-26,25.540719985961914,26.30186653137207,25.409164428710934,25.70046615600586,4223210.0,-0.0007352685480128685,-3.2222382599830763,0.5151462963076866,52.6946085950357,59.46099981720536,0.41670637637618313,-0.0683439116378608,-1.7339337021172696,-3.6916453638154607,20.93823348951894,0.8927021026611364,0.46139442825234056,-0.014095497131346946,-1.1626206893943234,1.1344296951316295,-0.588358093262837,0.560167099000143,-0.8448071333545855,46.84210976125665,-20.45022203049568,0.5742625961314888,10,0.20203304290771484,-0.24431896209716797,-2.046171188354492,-3.7566184997558594,-1.3559894561767543,0,-0.03131899148162087,-2.877551189484993,25.559513092041016,1.627453633686214,25.81322860717773,-1.8292692586642472,25.409164428710934,-0.03131899148162087
2919,2009-10-27,24.33791923522949,25.62529182434082,24.328521728515625,25.559513092041016,5622717.0,-0.047093455133352835,-1.0909089511179864,7.647093238451182,38.51202470898139,56.94722100378711,1.5958183616505117,1.088893104861878,-0.45477547246170147,-2.4904805128130825,19.23902709455769,1.2967700958251953,0.4936897421881632,-1.1525276184082074,-2.422320490968815,0.11726525415240019,-1.7874240546885112,-0.5176311821279036,2.4431896209716832,0.4464581020771708,-63.38304896351352,0.6348964362803031,10,1.0712442398071325,0.9584817886352575,-0.8386721611022914,-2.394706726074215,-0.002386093139644885,1,-0.01055400989288513,-3.2222382599830763,25.540719985961914,-2.877551189484993,25.559513092041016,1.627453633686214,25.81322860717773,-0.01055400989288513
2920,2009-10-28,23.28546905517578,24.309728622436523,23.153911590576172,24.234554290771484,6926767.0,-0.043243227569358944,1.1025675722563408,0.7769237134778194,31.768946455160346,53.29680918769598,2.439277279604564,2.0378612930046494,0.6466527529447674,-1.4462493169472879,17.790167360695413,1.1840076446533168,0.4627740122912698,-2.0729516983032212,-3.6612236308874984,-0.4846797657189441,-2.86708766459536,-1.2788157320110827,3.4465880584716793,4.081666468424097,-56.629131163960906,0.7941359662921388,10,1.5363893508911133,1.6820411682128906,0.41581153869628906,-1.2060012817382812,2.32244873046875,2,0.04954755341697292,-1.0909089511179864,24.33791923522949,-3.2222382599830763,25.540719985961914,-2.877551189484993,25.559513092041016,0.04954755341697292
2921,2009-10-29,24.4412841796875,24.57284164428711,23.604963302612305,23.604963302612305,6044134.0,0.04963675508416743,-1.314610021597681,-0.8811862683231712,44.165420422887344,51.471824561316836,1.1132753288154653,0.9024101017319843,-0.44968201537307095,-2.608557840400916,17.312314780799785,1.2873725891113281,0.4274463119763894,-0.9006919860839844,-2.521093870222618,0.7197098980546492,-1.710892928153303,-0.09049104401466579,2.1476471130371095,39.94167526210917,-18.8823840241837,0.8102009420693174,10,0.38057422637939453,0.5262260437011719,-0.5309228897094727,-2.198026657104492,0.7990550994873047,3,-0.025921488165695283,1.1025675722563408,23.28546905517578,-1.0909089511179864,24.33791923522949,-3.2222382599830763,25.540719985961914,-0.025921488165695283
2922,2009-10-30,23.54858016967773,24.610429763793945,23.28546905517578,24.460079193115234,5858327.0,-0.03652443150886775,1.1860427792341026,-1.0898915098535187,34.7586130050167,48.972728449813275,1.7676014361836145,1.8492196472624975,0.47124109023082994,-1.7191198372710055,17.45434576173212,1.324960708618164,0.2564708149680044,-1.767554473876956,-3.4871247794157263,-0.04798416833818564,-2.627339626646343,-0.907769321107569,2.9029503349609413,12.537300772220544,-40.46821530598733,0.8597851527693856,10,1.2732782363891637,1.418930053710941,0.3617811203002965,-1.305322647094723,1.7954349517822301,4,0.029415843109455775,-1.314610021597681,24.4412841796875,1.1025675722563408,23.28546905517578,-1.0909089511179864,24.33791923522949,0.029415843109455775
2923,2009-11-02,23.51099395751953,24.09359931945801,23.00356292724609,23.614360809326172,5247699.0,-0.0015961137311623075,1.053101064823463,0.11340314048479934,34.90304903830581,47.105173412988584,1.5201655990018175,1.8725390300792242,0.5293150933674156,-1.6819255495789385,17.28404873646116,1.0900363922119212,0.044143072594884813,-1.7351339340209968,-3.6292724876297022,0.15900461958770862,-2.6822032108253495,-0.7880646572166441,2.8086317905566425,19.354824628730718,-28.048944559278056,0.9470692768043523,11,1.2074995040893555,1.3813419342041016,0.5003838539123535,-1.2677364349365234,1.719919204711914,0,0.0326650675145288,1.1860427792341026,23.54858016967773,-1.314610021597681,24.4412841796875,1.1025675722563408,23.28546905517578,0.0326650675145288
2924,2009-11-03,23.83048820495605,23.933853149414066,22.99416542053223,23.16330909729004,4429662.0,0.013589142509831564,1.1505390894408136,-6.454478355537479,31.08504224269774,44.209859969444246,0.9450280600788226,1.5090398761959456,0.24231996801387723,-1.9986182059240534,16.508562092699986,0.9396877288818359,-0.14027177673346358,-1.3385852813720724,-3.3339174592709284,0.6567468965267835,-2.336251370321502,-0.3409191924226427,2.2901737738703183,51.74418330209978,8.390299546571988,0.9976660889494287,11,0.8551158905029368,1.057148933410648,0.4674944877624547,-1.5872306823730433,1.636053085327152,1,0.014865088863577514,1.053101064823463,23.51099395751953,1.1860427792341026,23.54858016967773,-1.314610021597681,24.4412841796875,0.014865088863577514
2925,2009-11-04,23.81169319152832,24.4694766998291,23.72712135314941,23.990234375,3921195.0,-0.0007886961134023762,-3.270277090522022,-0.26760607671944203,30.791767473048253,39.748286711465255,0.7972287528480386,1.4848076936515682,0.27649548097384624,-1.961622246167071,15.471157427604467,0.742355346679691,-0.3247619404132749,-1.2817353248596177,-3.365015467186222,0.8015448174669864,-2.323375396022918,-0.24009525369631746,2.0588490626345184,50.58131576090281,10.97562044955545,1.0416400711633016,11,0.8739109039306676,1.075943946838379,0.5285749435424805,-1.5684356689453125,1.7113971710205078,2,0.02199927348080788,1.1505390894408136,23.83048820495605,1.053101064823463,23.51099395751953,1.1860427792341026,23.54858016967773,0.02199927348080788
2926,2009-11-05,24.516460418701172,24.69500160217285,23.99963188171387,23.99963188171387,3226922.0,0.02959752679089589,-1.690910701303134,-2.89473009497151,37.74834419281884,37.380868459328006,-0.12385405146645567,0.7668089717396569,-0.3907525760657684,-2.633635034749066,15.69215934574855,0.8833084106445312,-0.45630737126023035,-0.5436091423034668,-2.642118110747994,1.5548998261410603,-1.5928636265257303,0.5056453419187967,1.123971688771217,89.50274074605707,50.88866660870251,1.0492544842222644,11,0.13155555725097656,0.37117671966552734,-0.1761922836303711,-2.2591638565063477,1.6098346710205078,3,0.0445193697745534,-3.270277090522022,23.81169319152832,1.1505390894408136,23.83048820495605,1.053101064823463,23.51099395751953,0.0445193697745534
2927,2009-11-06,24.55404853820801,24.61982536315918,24.149982452392575,24.34731674194336,2850840.0,0.0015331788873635954,1.7777896808168951,0.4000007380972687,37.24966640253484,35.66476377127237,-0.35656262172986075,0.7163633788480119,-0.3841583436894531,-2.6391084003981007,15.92510448216431,0.4698429107666051,-0.5773936804855957,-0.47454147338866903,-2.5841053085328376,1.6350223617554995,-1.529323390960755,0.580240444183417,0.8746822343091658,91.71271957368185,54.475503552083715,1.0547819175720847,11,-0.24431991577148793,0.33358860015868785,-0.22317695617676137,-2.296751976013187,1.657073974609375,4,0.02795020706662177,-1.690910701303134,24.516460418701172,-3.270277090522022,23.81169319152832,1.1505390894408136,23.83048820495605,0.02795020706662177
2928,2009-11-09,25.25881385803223,25.390369415283203,24.685604095458984,24.81715965270996,4476805.0,0.028702611658014243,1.0,2.136363216990948,44.41655741061637,36.320822960342916,-1.2354415105999017,-0.0181983233022045,-1.0398820103292898,-3.3019762120387632,15.400677092716109,0.8363208770751918,-0.7936587608081958,0.2485477447509794,-1.845502354697441,2.3425978441993998,-0.7984773049732325,1.2955727944751914,-2.2646484375,94.5098348246162,55.601809345332256,1.0470250497242106,11,-1.0665464401245153,-0.3711767196655309,-1.0454030036926305,-2.9968376159668004,1.0371322631835902,0,0.0033731300252897167,1.7777896808168951,24.55404853820801,-1.690910701303134,24.516460418701172,-3.270277090522022,23.81169319152832,0.0033731300252897167
2929,2009-11-10,25.277606964111328,25.44675064086914,24.864145278930664,25.14605140686035,2332476.0,0.0007440217179131015,1.480000649527266,0.2978700432728411,49.03580389190002,38.23936267553621,-1.2370066636828838,-0.06239291976515915,-0.9896219673481781,-3.280569888203818,14.868488778235589,0.5826053619384766,-0.9364497548202273,0.2814361572265618,-1.8008092387897214,2.363681553242845,-0.7596865407815798,1.3225588552347034,-2.2355174636840793,90.1639453360264,45.11609926330073,1.0411226980081416,11,-1.0571489334106445,-0.3899698257446289,-1.0641961097717285,-2.987551689147949,0.9429397583007812,1,-0.0018472398097723053,1.0,25.25881385803223,1.7777896808168951,24.55404853820801,-1.690910701303134,24.516460418701172,-0.0018472398097723053
2930,2009-11-11,25.55011749267578,25.77564239501953,25.20243263244629,25.315195083618164,3300883.0,0.010780709145108425,-1.4897952420600893,1.7857277485392835,48.03371923632831,38.66917365480743,-1.2901691763426157,-0.41150811576274293,-1.14971322865566,-3.494961503828172,13.68507175320126,0.5732097625732422,-1.052929010551054,0.5891849517822259,-1.426148860643984,2.6045187642084358,-0.4184819544308809,1.5968518579953326,-2.411841546630857,87.30160093906291,42.576807736783934,1.0076669062131056,11,-1.1652135848999023,-0.662480354309082,-1.3367066383361816,-3.058835029602051,0.8400802612304688,2,-0.003271069200231125,1.480000649527266,25.277606964111328,1.0,25.25881385803223,1.7777896808168951,24.55404853820801,-0.003271069200231125
2931,2009-11-12,25.127256393432614,25.70046615600586,25.00509834289551,25.540719985961914,3138489.0,-0.01655026045826935,-1.1142878683314799,-1.7600006495246443,46.849314230533174,40.01258490208704,-0.8490574454526261,-0.0832036232203528,-0.608849442554817,-3.0136682482033272,12.358924660061193,0.695367813110348,-1.0221086306739195,0.2236449241638141,-1.697490081320641,2.1447799296482692,-0.7369225785784117,1.18421242690604,-1.8307384604492114,60.11552080571232,15.139361190885516,0.9605675027422267,11,-0.7423524856567347,-0.23961925506591442,-0.913845539093014,-2.635973930358883,1.3194923400878977,3,0.015753171095101104,-1.4897952420600893,25.55011749267578,1.480000649527266,25.277606964111328,1.0,25.25881385803223,0.015753171095101104
2932,2009-11-13,25.333988189697266,25.62529182434082,25.061479568481445,25.277606964111328,2800930.0,0.008227392319628102,-1.3076983129445012,-0.13636321699096637,48.53333080740081,41.527060654208704,-0.8670779457360318,-0.3820519254621715,-0.6994078924975895,-3.1664491750290154,11.392921545266109,0.563812255859375,-0.8415424806396601,0.47642145156860494,-1.350165596066681,2.303008499203891,-0.436872072249038,1.3897149753862479,-1.8887227889916964,59.48268923208293,14.133559825036187,0.9132935238176434,11,-0.9490842819213867,-0.4463510513305664,-1.1417207717895508,-2.842705726623535,1.009084701538086,4,0.031274463937210895,-1.1142878683314799,25.127256393432614,-1.4897952420600893,25.55011749267578,1.480000649527266,25.277606964111328,0.031274463937210895
2933,2009-11-16,26.04815101623535,26.123327255249023,25.45614814758301,25.45614814758301,3071977.0,0.02818990919197306,-1.253972549777707,10.499999999999938,63.03724128465075,45.07730499220348,-1.3225807016169746,-1.1804182543179706,-1.301244465039531,-3.833019410995341,10.557268544850318,0.7893390655517578,-0.7907229675877829,1.2056193351745605,-0.5736196396000359,2.984858309949157,0.31599984778726053,2.0952388225618606,-2.4630629958709456,94.02975579165492,41.224424221029736,0.889619487387299,11,-1.1229267120361328,-1.1605138778686523,-1.8558835983276367,-3.556868553161621,0.3137722015380895,0,0.00625654759450911,-1.3076983129445012,25.333988189697266,-1.1142878683314799,25.127256393432614,-1.4897952420600893,25.55011749267578,0.00625654759450911
2934,2009-11-17,25.796417236328125,26.09802055358887,25.54194259643555,26.0131950378418,2652924.0,-0.009664170779351111,1.87803553800587,-0.36617694439075504,71.80282821002368,49.63408951853408,-0.852279609790763,-1.003669918673431,-0.9411259465478992,-3.531684845007881,10.048225809782133,0.5560779571533203,-0.5846213302461685,0.9688215255737305,-0.7707156550701271,2.708358706217588,0.0990529352518017,1.8385901158956592,-2.0082700771729485,70.76537591638031,11.309513584088663,0.8697685903219285,11,-0.7349376678466797,-0.9087800979614258,-1.5125298500061035,-3.080508232116699,0.5278053283691406,1,0.019364273740472226,-1.253972549777707,26.04815101623535,-1.3076983129445012,25.333988189697266,-1.1142878683314799,25.127256393432614,0.019364273740472226
2935,2009-11-18,25.43826675415039,25.7398681640625,25.230913162231445,25.589067459106445,2124440.0,-0.01388372962402562,1.250011594129576,0.6956464356731721,60.04892329531691,52.11193164103387,-0.2672383586006859,-0.677988180409411,-0.48924110167432033,-3.130892600211503,9.711655632720568,0.5655040740966797,-0.36755740589990893,0.6092159271240227,-1.1324170160024316,2.350848870250477,-0.26160054443920444,1.48003239868725,-1.4633051873077072,38.73700692850081,-22.229426670356915,0.8708164715632272,11,-0.30161190032958984,-0.5506296157836914,-1.1026968955993652,-2.4977312088012695,0.8105545043945312,2,0.03075209391512823,1.87803553800587,25.796417236328125,-1.253972549777707,26.04815101623535,-1.3076983129445012,25.333988189697266,0.03075209391512823
2936,2009-11-19,24.88218688964844,25.35343933105469,24.769086837768555,25.26861572265625,3555305.0,-0.02185997457594957,1.1016999149356388,2.562513438650167,64.42042669319795,55.130905006663106,0.3868577228235033,-0.2057867891401024,0.12817391373004483,-2.53347718943472,10.02892796931457,0.6691799163818359,-0.1469626267831785,0.09968814849854013,-1.579846926266523,1.7792232232636032,-0.7400793888839914,0.9394556858810716,-0.7353560677332496,8.351548987904692,-56.31432052642822,0.8397675373825317,11,0.5222787857055629,-0.14020156860351918,-0.14255094528198597,-1.4115133285522496,1.5174369812011683,3,0.060606042022985473,1.250011594129576,25.43826675415039,1.87803553800587,25.796417236328125,-1.253972549777707,26.04815101623535,0.060606042022985473
2937,2009-11-20,24.62771034240723,24.99528694152832,24.401508331298828,24.85391044616699,3761776.0,-0.0102272580931011,1.3333333333333333,0.585360315893373,61.53415777821474,57.032860603062915,0.7296081303494866,-0.026032560282487793,0.4392637937715982,-2.2254247629167274,10.105994429648177,0.5937786102294922,0.08796643188407671,-0.1081982612609842,-1.7482095672985274,1.531813044776559,-0.9282039142797558,0.7118073917577874,-0.32275980582533137,13.137386746188708,-54.89467263473516,0.8200056530187716,11,0.6347074508666957,0.11427497863769176,0.17770385742187145,-1.0166444778442418,1.4231853485107386,4,0.07386144979872622,1.1016999149356388,24.88218688964844,1.250011594129576,25.43826675415039,1.87803553800587,25.796417236328125,0.07386144979872622
2938,2009-11-23,24.74081039428711,25.296890258789066,24.58058357238769,25.15551376342773,2678601.0,0.004592390047934325,1.054054497522342,1.8333473868830208,59.82111439484642,58.231228436723626,0.5982102070793687,-0.21305597882153293,0.3813204298641111,-2.271941288682136,10.139695729269043,0.7163066864013743,0.24148766334165828,0.04489727020263601,-1.5508923246481103,1.6406868650533823,-0.7529975272227389,0.842792067628011,-0.33930206298828125,19.999977514472207,-48.02312374426607,0.7978947974253735,11,0.5216073989868164,0.0011749267578125,0.2736845016479492,-0.9854974746704102,0.9425067901611293,0,0.0647619245858746,1.3333333333333333,24.62771034240723,1.1016999149356388,24.88218688964844,1.250011594129576,25.43826675415039,0.0647619245858746
2939,2009-11-24,24.081056594848636,24.769086837768555,24.00565528869629,24.62771034240723,4331745.0,-0.026666620410737085,-1.189188006607064,1.318180145706097,52.55297794399447,58.73336829313098,1.196174413297232,0.4495144825941928,1.063346274638473,-1.5409933702451895,10.471245189590098,0.7634315490722656,0.38864006822483077,-0.602013397216794,-2.213986758214933,1.0099599637813448,-1.4080000777158652,0.20397328328227715,2.042270660400387,4.347869123992344,-63.16000386161367,0.8059866804990701,11,0.9834346771240199,0.6609287261962855,0.9334383010864222,-0.32574367523193715,1.960412979125973,1,0.09471621869834079,1.054054497522342,24.74081039428711,1.3333333333333333,24.62771034240723,1.1016999149356388,24.88218688964844,0.09471621869834079
2940,2009-11-25,24.43920707702637,24.64656066894531,24.015079498291016,24.28840637207031,4255883.0,0.014872706302029526,1.2333240019022784,-0.27586146739055883,49.21631598275794,58.99636848782262,0.7418866843542311,0.19207894697757055,0.7045216204098246,-1.8218565682737946,9.840321824128178,0.6314811706542933,0.4362444055092709,-0.3015498161315868,-1.7799772327918006,1.176877600528627,-1.040763524461692,0.4376638921985183,1.6417667388915973,32.167749038743395,-31.212986963024612,0.7392137083301065,11,0.6252841949462855,0.2745876312255824,0.6763043403625453,-0.6838941574096715,1.7530632019042933,2,0.07713079568129144,-1.189188006607064,24.081056594848636,1.054054497522342,24.74081039428711,1.3333333333333333,24.62771034240723,0.07713079568129144
2941,2009-11-27,23.807729721069336,24.156455993652344,23.242223739624023,23.713478088378906,1634789.0,-0.025838700656971914,1.3095299471669386,0.6250079050883178,43.243228308657166,58.40857932129555,1.3035918618736098,0.8154678071615002,1.3131292182056136,-1.1105993191015457,9.73096594778286,1.1969833374023473,0.42135584872955434,-0.9013494491577134,-2.4329868571365267,0.6302879588210999,-1.66716815314712,-0.13553074516830677,2.2317377243041996,27.52300561529167,-30.940722457694076,0.7658187039894073,11,0.8750457763671875,0.877874374389652,1.6860060691833496,-0.05241680145263672,2.4599418640136754,4,0.10253357065437751,1.2333240019022784,24.43920707702637,-1.189188006607064,24.081056594848636,1.054054497522342,24.74081039428711,0.10253357065437751
2942,2009-11-30,24.24128150939941,24.24128150939941,23.54382705688477,23.74175262451172,4105858.0,0.01821054730583538,1.7924489398504104,5.299949408074434,40.31204554798642,55.8835575727773,0.7808544569535592,0.46005981309602717,0.8564270666677878,-1.467466269818761,9.32199128573239,0.6974544525146413,0.3993747867350379,-0.5024327278137228,-1.952744666972631,0.9478792113451853,-1.2275886973931769,0.22272324176573122,1.6862961877441442,48.623840436226864,-5.06217391181864,0.7251559695794537,11,0.4288406372070348,0.4443225860595774,1.278295516967777,-0.4859685897827113,2.1300659179687536,0,0.08903581935688165,1.3095299471669386,23.807729721069336,1.2333240019022784,24.43920707702637,-1.189188006607064,24.081056594848636,0.08903581935688165
2943,2009-12-01,24.278982162475586,24.57115936279297,24.19415664672852,24.42978286743164,3336421.0,0.0015552252491914942,-1.3529453779262126,-0.30188585588991307,40.52617426930595,52.40837380158644,0.5205468313220862,0.5089384884328076,0.8058366552675338,-1.4252427038724136,8.511401561802522,0.3770027160644496,0.41653832163675375,-0.503131484985353,-1.8532237815022015,0.8469608115314955,-1.1781776332437772,0.17191466327307126,1.541181376367188,67.90120372359829,18.051579130076746,0.6750461482584247,12,0.21206378936767578,0.3690338134765625,1.2405948638916016,-0.5236692428588867,2.1489162445068395,1,0.07298137609660449,1.7924489398504104,24.24128150939941,1.3095299471669386,23.807729721069336,1.2333240019022784,24.43920707702637,0.07298137609660449
2944,2009-12-02,24.18473052978516,24.61828422546387,24.00565528869629,24.401508331298828,3789362.0,-0.0038820256985936386,-1.1311490637897068,1.4375118576324974,36.59330204474546,49.80219366263406,0.4046966799728331,0.6651946792759098,0.8731142640200353,-1.2667939610841579,7.718709257364573,0.6126289367675817,0.398506353867095,-0.6150952339172342,-1.9211991202116572,0.6910086523771888,-1.2681471770644457,0.03795670922997729,1.5323154170888635,67.11400736407671,21.092933992400255,0.653051943147211,12,0.11310100555419567,0.3740158081054652,1.3348464965820277,-0.4294176101684606,2.1866168975830043,2,0.06196416589456999,-1.3529453779262126,24.278982162475586,1.7924489398504104,24.24128150939941,1.3095299471669386,23.807729721069336,0.06196416589456999
2945,2009-12-03,24.335533142089844,24.52403450012207,23.930253982543945,24.203582763671875,5765368.0,0.006235447284349993,1.3333408285176773,-0.608689531384739,41.787313924514486,47.28740335500256,0.09054292227939698,0.5856770090413193,0.7156187631373534,-1.3584463333391206,7.541526493156124,0.593780517578125,0.20060753056599623,-0.4904846191406236,-1.7325966754570103,0.7516274371757632,-1.111540647298817,0.1305714090175698,1.2825199164941807,79.45213264361296,33.7592616973608,0.6210560281581937,12,-0.06597614288330078,0.22321319580078125,1.0172491073608398,-0.5802202224731445,1.8096122741699254,3,0.0701006393377197,-1.1311490637897068,24.18473052978516,-1.3529453779262126,24.278982162475586,1.7924489398504104,24.24128150939941,0.0701006393377197
2946,2009-12-04,25.60791778564453,25.67389297485352,24.79736137390137,24.929311752319336,7757395.0,0.05228505314124465,1.1627898768133658,5.142888117953166,52.32704720462034,46.26439106904763,-1.1935894440233632,-0.6332108723677372,-0.5439645512992115,-2.5744413134624864,7.182781098676527,1.3383598327636754,-0.013240392006284907,0.7273271560668952,-0.5528438154746169,2.0074981276084074,0.08724167029613739,1.367412641837653,-2.365694046020508,96.90266913092049,50.766637486989694,0.6400854857707567,12,-1.1498594284057617,-1.0491714477539062,-0.713233470916748,-1.852604866027832,0.9048061370849574,4,0.022819211549238716,1.3333408285176773,24.335533142089844,-1.1311490637897068,24.18473052978516,-1.3529453779262126,24.278982162475586,0.022819211549238716
2947,2009-12-07,25.240339279174805,25.815269470214844,25.08953857421875,25.523090362548828,4202409.0,-0.014354095852173732,-1.4838805492722829,-0.41666455865199487,42.70821711960749,44.36295803846553,-0.8157561556718704,-0.22301506661902692,-0.15698934946480847,-2.1317137816194958,6.860643922379967,0.7257308959960938,-0.1271041161157882,0.3254341125488267,-0.9546743332838368,1.6055425583814902,-0.31462011036750326,0.9654883354651567,-1.9494821548461907,69.49997520973074,28.206777760386743,0.640054222916331,12,-0.7115926742553711,-0.6815929412841797,-0.3456549644470215,-1.4850263595581055,2.7426948547363246,0,0.04070200065637919,1.1627898768133658,25.60791778564453,1.3333408285176773,24.335533142089844,-1.1311490637897068,24.18473052978516,0.04070200065637919
2948,2009-12-08,25.34401512145996,25.40056610107422,24.59000968933105,24.95758628845215,5220226.0,0.00410754551032122,2.2452710597255563,-1.3666749863399958,45.80420285532636,43.61309413972462,-0.9218070048285689,-0.3372727115934424,-0.25844584188998,-2.152000425072327,7.295710353865667,0.8105564117431676,-0.22442196903465117,0.42484989166259624,-0.8606332622105981,1.7103330455357906,-0.21789168527400093,1.0675914685991934,-1.952181503295897,74.99997470380687,35.88841624782681,0.6427415769365973,12,-0.8152685165405273,-0.7852687835693359,-0.44933080673217773,-1.5887022018432617,2.271442413330078,1,0.04053549924843258,-1.4838805492722829,25.240339279174805,1.1627898768133658,25.60791778564453,1.3333408285176773,24.335533142089844,0.04053549924843258
2949,2009-12-09,25.230913162231445,25.494815826416016,24.96701240539551,25.240339279174805,4022463.0,-0.004462669339742709,1.036360291412158,-0.0243928923988154,47.98532707741311,43.476317594686314,-0.7022992718470498,-0.24016150274258408,-0.1610545068600686,-1.9623441838051896,7.655311888997448,0.5278034210205043,-0.295220034454303,0.31408262252807617,-0.968826509148272,1.5969917542044243,-0.3273719433100979,0.9555371883662502,-1.7421421099853518,68.99992006402972,28.608283117892555,0.6414545658381732,12,-0.7021665573120117,-0.6721668243408203,-0.42549848556518555,-1.475600242614746,2.5730457305908203,2,0.047441217725831875,2.2452710597255563,25.34401512145996,-1.4838805492722829,25.240339279174805,1.1627898768133658,25.60791778564453,0.047441217725831875
2950,2009-12-10,25.466541290283203,25.6927433013916,25.34401512145996,25.34401512145996,2193405.0,0.009338866434865034,-4.692305297405003,-12.998583569405099,56.05469043352189,44.89981338633795,-0.8681724790212364,-0.5084399692398378,-0.4196730768938757,-2.111051282756165,7.653485487469804,0.46183013916015625,-0.3579249179341133,0.5538895606994636,-0.7208525627432003,1.8286316841421275,-0.08348150102186835,1.1912606224207956,-1.8847103013183606,71.53842920722498,25.974714043116748,0.6373710617213317,12,-0.7869930267333984,-0.7837657928466797,-0.6799206733703613,-1.711228370666504,1.6682376861572266,3,0.03552921171239665,1.036360291412158,25.230913162231445,2.2452710597255563,25.34401512145996,-1.4838805492722829,25.240339279174805,0.03552921171239665
2951,2009-12-11,25.523090362548828,25.67389297485352,25.34401512145996,25.57964134216309,2094096.0,0.002220524240847732,1.6922843421881684,-0.46154205389252423,59.67412275152074,47.05115529784175,-0.732878943175276,-0.5626616079421538,-0.4617684223022529,-2.082606374892123,7.877270020421995,0.32987785339355824,-0.32760376541808967,0.5906469345092766,-0.7101497017580698,1.891443570776623,-0.05975138362439836,1.2410452526429516,-1.8519218343339858,76.15370126200798,25.394070372502874,0.650398318133674,12,-0.6503286361694336,-0.8403148651123047,-0.7364697456359863,-1.767777442932129,0.9896335601806605,4,0.024372246654884355,-4.692305297405003,25.466541290283203,1.036360291412158,25.230913162231445,2.2452710597255563,25.34401512145996,0.024372246654884355
2952,2009-12-14,26.12629508972168,26.13572120666504,25.38171577453613,25.626766204833984,2654940.0,0.02363368693228307,1.9090775293342939,-8.833249013456896,63.535910572684124,49.607792664883775,-1.1628623588300684,-1.1630978703352035,-1.0204919576756737,-2.614230424858249,8.31133980605992,0.7540054321289098,-0.2811827582670112,1.1542363166809082,-0.24275274296704552,2.551225376328862,0.45574178685692956,1.8527308465048868,-2.3693625238268368,99.390176185035,42.89150697451394,0.6984945298239773,12,-1.0933074951171875,-1.4373226165771484,-1.3584685325622559,-2.3709821701049805,-0.25447654724121094,0,0.014790801056206115,1.6922843421881684,25.523090362548828,-4.692305297405003,25.466541290283203,1.036360291412158,25.230913162231445,0.014790801056206115
2953,2009-12-15,26.211122512817386,26.39019775390625,25.90951919555664,25.94721984863281,2479345.0,0.0032468217481429473,-1.8333211537272405,0.5283031115285922,73.44397887294376,53.70231231246136,-1.05582433684026,-1.3018356537310822,-1.0861995836162492,-2.625360548513914,8.327113910056255,0.4806785583496094,-0.1323138836596769,1.2309151649475147,-0.19412215723166426,2.6559524871266937,0.5183965038579252,1.9434338260371042,-2.311462628476331,87.4172930970479,23.31718587579188,0.7125186610895904,12,-1.0508966445922887,-1.3949117660522496,-1.612439632415775,-2.455809593200687,-0.28275299072265625,1,0.06760151612077148,1.9090775293342939,26.12629508972168,1.6922843421881684,25.523090362548828,-4.692305297405003,25.466541290283203,0.06760151612077148
2954,2009-12-16,26.29594612121582,26.531574249267575,26.06974601745605,26.371347427368164,2660564.0,0.003236168476071777,1.3333204845284747,-0.2857163507057548,71.74392600686714,57.03082476605611,-0.9048307480507596,-1.4201276784008172,-1.1653673924155292,-2.633601557609616,8.400332840794437,0.46182823181152344,0.01833341450167225,1.290762329101561,-0.21000712182365078,2.791531780026773,0.5403776036389552,2.041147054564167,-2.197043207309548,80.15861926077281,11.522779284599167,0.7503847254626066,12,-0.7351541519165075,-1.4090471267700195,-1.7559938430786133,-2.540633201599121,-0.7163047790527308,2,0.05017927126454014,-1.8333211537272405,26.211122512817386,1.9090775293342939,26.12629508972168,1.6922843421881684,25.523090362548828,0.05017927126454014
2955,2009-12-17,26.22054672241211,26.427898406982425,25.90951919555664,25.984920501708984,2267888.0,-0.0028673392642403206,-1.682922013820354,-3.1249620560558533,82.48727614150056,60.38196131459836,-0.5966687287772885,-1.3524581219470733,-1.0835570738566602,-2.4802343951777814,8.797056953957913,0.5183792114257848,0.178029185652683,1.1762489318847642,-0.41036716872176626,2.7628650324912947,0.38294088158150075,1.9695569821880277,-1.878376674969708,73.80951233732152,-0.02571658516892228,0.793308050303265,12,-0.6597547531127965,-1.3336477279663086,-1.666499137878418,-2.46523380279541,-0.885955810546875,3,0.060388221007486864,1.3333204845284747,26.29594612121582,-1.8333211537272405,26.211122512817386,1.9090775293342939,26.12629508972168,0.060388221007486864
2956,2009-12-18,26.39019775390625,26.540998458862305,25.881244659423828,26.239397048950195,3074566.0,0.006470156144728012,1.9166698287020056,0.6399996762077451,81.14751243107143,64.65299412698323,-0.7193288644186353,-1.4791783530992966,-1.2401496127550864,-2.561173008190547,9.41085975025456,0.6597537994384766,0.38876843086326573,1.270499420166015,-0.4233829171226091,2.964381757454639,0.4235582515217047,2.117440588810325,-1.8290872862813323,86.99189533364708,9.555844243257738,0.8469411686443111,12,-0.8246936798095703,-1.498586654663086,-1.753927230834961,-2.634884834289551,-1.2535343170166016,4,0.02821431008124864,-1.682922013820354,26.22054672241211,1.3333204845284747,26.29594612121582,-1.8333211537272405,26.211122512817386,0.02821431008124864
2957,2009-12-21,26.44674873352051,26.62582588195801,26.324222564697266,26.418472290039066,2162318.0,0.0021428782058250384,-1.7826278232866124,0.187508695597182,81.24997250414646,68.59141297685213,-0.6557089501595321,-1.4677146442725082,-1.2827157346205986,-2.5424275682773008,9.676452496240707,0.30160331726074574,0.5727782315758816,1.2360984802246122,-0.5399078655601315,3.012104826009356,0.34809530733224037,2.124101653116984,-1.6480517069471077,75.94927953890502,-2.5816261168011465,0.8880031728923715,12,-0.65032958984375,-1.5127239227294957,-1.8104782104492223,-2.691435813903812,-1.724788665771488,0,0.002494642720500373,1.9166698287020056,26.39019775390625,-1.682922013820354,26.22054672241211,1.3333204845284747,26.29594612121582,0.002494642720500373
2958,2009-12-22,26.34307289123535,26.55984878540039,26.154571533203125,26.418472290039066,2720935.0,-0.003920173452313769,1.2631553721208895,-2.66650927487365,81.02980316409419,72.26302143092781,-0.4418820156657475,-1.3047413873695568,-1.1802093713955983,-2.364788175196548,10.240737608410171,0.4052772521972656,0.6039069418622738,1.052309513092041,-0.7781757460455303,2.8827947722296123,0.13706688352325358,1.9675521426608285,-1.2885778249081028,62.025232148574794,-17.208345216131697,0.9152426295687863,12,-0.3581523895263672,-1.409048080444336,-1.7068023681640625,-2.5877599716186523,-1.310085296630863,1,-0.017889118353830114,-1.7826278232866124,26.44674873352051,1.9166698287020056,26.39019775390625,-1.682922013820354,26.22054672241211,-0.017889118353830114
2959,2009-12-23,26.36192321777344,26.49387359619141,26.17342185974121,26.456172943115234,2440194.0,0.000715570526487852,2.77777527938288,1.2500063241505606,80.28167568874068,74.95490868150767,-0.31673487171822856,-1.2057741900667942,-1.1979136770954746,-2.3165855350232114,10.199134739253198,0.32045173645019887,0.7370489125064807,0.9571165084838889,-0.8399329810100085,2.754165997977786,0.05859176373694197,1.8556412532308357,-1.0874418372578845,64.55690041626659,-14.043894808458205,0.8985247447469485,12,-0.3770027160644567,-1.4278984069824254,-1.455492496490482,-2.606610298156742,-1.1027336120605504,2,-0.016446208878508672,1.2631553721208895,26.34307289123535,-1.7826278232866124,26.44674873352051,1.9166698287020056,26.39019775390625,-0.016446208878508672
2960,2009-12-24,26.324222564697266,26.52214813232422,25.9660701751709,26.48444938659668,750764.0,-0.001430117702898026,3.7200388553851136,1.70002428461576,66.964258288568,75.76492374117959,-0.1615683812570552,-1.0747131860869175,-1.1818987337794375,-2.228406950490786,10.032416848317146,0.5560779571533203,0.849554201280867,0.8251650810241706,-0.9563107304392808,2.606640892487622,-0.0655728247075551,1.7159029867558964,-0.8605529539797665,59.493563880883485,-16.098500269055407,0.8907379057317262,12,-0.3204517364501953,-1.39019775390625,-1.3496642112731934,-2.385669708251953,-1.3383598327636719,3,-0.028285022309935792,2.77777527938288,26.36192321777344,1.2631553721208895,26.34307289123535,-1.7826278232866124,26.44674873352051,-0.028285022309935792
2961,2009-12-28,26.248821258544922,26.49387359619141,26.154571533203125,26.49387359619141,1933991.0,-0.002864331737320258,1.7692211896199614,1.5294089637521797,77.72016596396543,77.34095211798862,0.03084786620924973,-0.8506688051132301,-1.1301123316705564,-2.1002120715352035,9.07557602471407,0.3393020629882848,0.9635872451329455,0.6277091979980476,-0.9931077526250469,2.248526148621142,-0.18269927731349966,1.4381176733095948,-0.6224497698537519,42.856936357696455,-32.121648676216736,0.8104084753115475,12,0.004714012145996094,-1.3147964477539062,-1.2366752624511719,-2.0753469467163086,-1.9886894226074219,0,-0.0348293867246352,3.7200388553851136,26.324222564697266,2.77777527938288,26.36192321777344,1.2631553721208895,26.34307289123535,-0.0348293867246352
2962,2009-12-29,26.39962387084961,26.56927490234375,26.314796447753906,26.314796447753906,2046881.0,0.00574511940247957,-4.999910059810226,-0.3461604321362362,78.28280402163082,77.87859935673163,-0.08616708877400825,-0.8764174598692946,-1.3026584844934064,-2.187991044012815,8.228613286563945,0.3204536437988281,1.0237698719625001,0.6705946922302246,-0.8475553067188919,2.188744691179341,-0.08848030724433187,1.429669691704781,-0.6333287671010801,71.87504940664594,-2.9727378900661137,0.7590749994745583,12,-0.1460886001586914,-1.4655990600585938,-1.3263983726501465,-2.2167530059814453,-1.7059383392333984,1,-0.047840091970193455,1.7692211896199614,26.248821258544922,3.7200388553851136,26.324222564697266,2.77777527938288,26.36192321777344,-0.047840091970193455
2963,2009-12-30,26.05089569091797,26.39962387084961,25.95664405822754,26.371347427368164,2211336.0,-0.01320958895617852,1.3499967115082034,-3.777690335926609,69.50673581712323,77.6300226689823,0.265346796407421,-0.40911092332623866,-0.9832037780347491,-1.8197703241074095,7.607605102377171,0.4429798126220703,1.0588781595107584,0.23327083587646413,-1.1271996761401333,1.5937413478930615,-0.44696442013183457,0.9135060918847628,-0.16426627822011142,15.38473512974984,-57.71585379525298,0.6802352560082995,12,0.20263957977294922,-1.1168708801269531,-1.048694133758545,-1.7364683151245117,-1.5928382873535192,2,-0.051013049184034265,-4.999910059810226,26.39962387084961,1.7692211896199614,26.248821258544922,3.7200388553851136,26.324222564697266,-0.051013049184034265
2964,2009-12-31,25.68331718444824,26.371347427368164,25.66446685791016,26.13572120666504,1536434.0,-0.014110014136591742,-1.8846105948100338,1.4117696075805575,54.85230013875535,74.55946977978839,0.5999792770207684,0.08062823964556998,-0.6415943342483779,-1.4098312034837832,6.920880348113206,0.7068805694580043,1.0114475983686653,-0.20923700332641815,-1.3360477464759022,0.9175737398230659,-0.7726423749011602,0.3541683682483239,0.9425086975097727,2.083350900121488,-68.27302911239643,0.5634053715747425,12,0.46182918548584695,-0.749292373657223,-0.6811156272888148,-0.9507284164428675,-1.065032958984368,3,-0.025321090152542247,1.3499967115082034,26.05089569091797,-4.999910059810226,26.39962387084961,1.7692211896199614,26.248821258544922,-0.025321090152542247
2965,2010-01-04,26.04146957397461,26.324222564697266,25.636192321777344,26.022619247436523,2860350.0,0.0139449428184939,1.3548312340267192,-0.04166701800244497,60.22304273380811,72.23452870231469,0.23887352882143986,-0.15090364520368027,-0.9999751321140238,-1.7289385970402051,6.132707871473702,0.6880302429199219,0.9171568981151097,0.06361856460571147,-0.7927430095127441,0.9199801387241671,-0.36456222245351455,0.4917993516649375,0.5651291275024448,43.43423193596128,-25.106992543058112,0.4281807870592276,1,0.0895395278930664,-1.1074447631835938,-1.1382312774658203,-1.3088808059692383,-1.1592826843261683,0,-0.030039778133086448,-1.8846105948100338,25.68331718444824,1.3499967115082034,26.05089569091797,-4.999910059810226,26.39962387084961,-0.030039778133086448
2966,2010-01-05,26.192270278930664,26.314796447753906,25.796417236328125,25.984920501708984,2627885.0,0.005790790897099107,1.291674571755014,10.999797632297886,51.58370129168488,68.93827634537452,0.06374803120232997,-0.2694988258800812,-1.1622828264319587,-1.8445020830516334,6.52436776946397,0.5183792114257812,0.8332308973353051,0.18520164489746094,-0.6577865966451135,1.0281898864400354,-0.23629247587382451,0.6066957656687464,0.3755121673584014,59.595792348386354,-4.8349158712789375,0.4214941207712867,1,-0.08953666687011719,-1.2582454681396484,-1.3031272888183594,-1.3046331405639648,-1.065032958984375,1,-0.046059678452826436,1.3548312340267192,26.04146957397461,-1.8846105948100338,25.68331718444824,1.3499967115082034,26.05089569091797,-0.046059678452826436
2967,2010-01-06,26.26767158508301,26.409048080444336,25.94721984863281,26.14514541625977,2789900.0,0.0028787617625112283,1.2790623249860564,0.5909153627507796,51.36360291412171,65.64203187315535,-0.044395386257985336,-0.27825500747563936,-1.2403729406157602,-1.8855138757693553,6.711541219677023,0.461828231811527,0.7183610018831779,0.20923633575439737,-0.5589135939922905,0.9773862655010852,-0.17483862911894832,0.5933113006277431,0.2628472562255837,81.70725988958559,19.350411578765602,0.38407496487334475,1,-0.1649379730224645,-1.182845115661621,-1.5834817886352575,-1.3800344467163121,-0.9707813262939453,2,-0.0764262543272225,1.291674571755014,26.192270278930664,1.3548312340267192,26.04146957397461,-1.8846105948100338,25.68331718444824,-0.0764262543272225
2968,2010-01-07,26.371347427368164,26.550424575805664,26.10744667053223,26.154571533203125,2560724.0,0.003946898831491019,-1.8484978567092476,1.7692211896200127,51.80181658407807,62.47760308374839,-0.16051898907803874,-0.317286911204107,-1.3449824553128877,-1.9451804613992358,6.820285316584014,0.44297790527343395,0.6048683768580183,0.2615455627441392,-0.43995738363229364,0.963048509120572,-0.089205910444079,0.6122970359323574,-0.7351551055908203,80.41229155409422,19.46837609571351,0.3507514731882168,1,-0.2686138153076172,-1.0933074951171875,-1.6934843063354492,-1.4837102890014648,-0.8105545043945277,3,-0.06361684401498868,1.2790623249860564,26.26767158508301,1.291674571755014,26.192270278930664,1.3548312340267192,26.04146957397461,-0.06361684401498868
2969,2010-01-08,26.427898406982425,26.550424575805664,26.16399574279785,26.182846069335934,3961031.0,0.002144409942268277,-1.7333315344971802,1.1304409034517675,54.999990801400415,61.14824002961866,-0.23102159767961794,-0.29467286578470464,-1.3630534346177576,-1.9454394048921841,7.0495466227282675,0.3864288330078125,0.4817950540597984,0.25824728012085174,-0.3211547161677082,0.8376492764094117,-0.03145371802342822,0.5479482782651317,-0.7734214401245154,86.59791663624206,26.154445641272417,0.28970099814428024,1,-0.32516479492187855,-1.1498584747314489,-1.8583674430847203,-1.5402612686157262,-0.8953819274902344,4,-0.07453642257446891,-1.8484978567092476,26.371347427368164,1.2790623249860564,26.26767158508301,1.291674571755014,26.192270278930664,-0.07453642257446891
2970,2010-01-11,26.371347427368164,26.710649490356445,26.211122512817386,26.51272392272949,2714250.0,-0.0021398212882232093,-1.163267666129783,-0.5769236756487179,49.51922749495294,58.014802421950606,-0.1867184106551285,-0.17587783824255254,-1.2339574019044797,-1.840637084607252,7.440907983930795,0.49952697753905895,0.36010388115831304,0.15645599365234375,-0.32476852911817744,0.6376805164228649,-0.08415626773291862,0.3970682550376061,-0.698951508331298,62.886666764026614,5.561743342723943,0.24061226138526062,1,-0.19792652130126953,-1.0508956909179688,-1.9430584907531738,-1.4837102890014648,-0.8765316009521484,0,-0.0664760572713462,-1.7333315344971802,26.427898406982425,-1.8484978567092476,26.371347427368164,1.2790623249860564,26.26767158508301,-0.0664760572713462
2971,2010-01-12,26.14514541625977,26.248821258544922,25.65504264831543,26.192270278930664,3009633.0,-0.008577567442520695,6.4117254925302065,0.3333288362429341,42.92034803912358,54.085640646116474,0.025960645589613307,0.10468363272258685,-0.9736041797755952,-1.5689597755627496,8.064395445815359,0.7163047790527344,0.23393900785774235,-0.10084877014159943,-0.4583014852009164,0.25660394491771754,-0.2795751276712579,0.07787758738805906,0.5655040740966761,46.428532709841654,-8.187734231077386,0.178726357529658,1,0.028275489807125354,-0.4948158264160192,-1.7309937477111852,-1.25750827789307,-0.4524021148681676,1,-0.04830566082167931,-1.163267666129783,26.371347427368164,-1.7333315344971802,26.427898406982425,-1.8484978567092476,26.371347427368164,-0.04830566082167931
2972,2010-01-13,26.51272392272949,26.59754943847656,26.12629508972168,26.211122512817386,2632978.0,0.014059149437398943,1.0000080948063874,-6.400048569231724,53.5432926576646,52.311924739509955,-0.3619504102030149,-0.24502266303100484,-1.2732771354346362,-1.8994168791632227,7.9119015405943545,0.47125434875487926,0.19656945423979622,0.2474082946777294,-0.12429323328802866,0.6191098226434875,0.06155753069485215,0.43325905866060666,0.19792556762695668,81.25006775777736,26.43205613347429,0.18585076398287864,1,-0.3393030166625941,-0.8623943328857386,-2.0043215751647914,-1.6250867843627894,-0.7257308959960902,2,-0.05225742201446959,6.4117254925302065,26.14514541625977,-1.163267666129783,26.371347427368164,-1.7333315344971802,26.427898406982425,-0.05225742201446959
2973,2010-01-14,27.98303413391113,28.162111282348636,26.36192321777344,26.44674873352051,7138090.0,0.055456776733571855,-1.110498411228964,5.093760671869365,71.07838590556577,54.11482315804445,-1.7090937311155052,-1.6609364115305247,-2.6559848959940027,-3.3275801339427353,8.13585526072066,1.8001880645751953,0.18312190594875233,1.6291229248046832,0.7772635275883708,2.4809823220209957,1.2031932261965288,2.0550526234128377,-2.3279914855956996,92.85711025192718,37.6487579549334,0.4259296986081554,1,-1.083882331848141,-1.6069736480712855,-3.4392876625061,-3.09539699554443,-2.4693679809570277,3,-0.0959918735855334,1.0000080948063874,26.51272392272949,6.4117254925302065,26.14514541625977,-1.163267666129783,26.371347427368164,-0.0959918735855334
2974,2010-01-15,27.61545753479004,27.97360992431641,27.370405197143555,27.97360992431641,4868823.0,-0.013135694912927431,2.368424976700792,-0.23312881150553566,65.46274322598917,54.69701210162012,-1.1606781897114828,-1.2537153888919015,-2.213570776026476,-2.9156650417548384,8.209764312989456,0.6126289367675746,0.14885469236680393,1.1955707550048835,0.1749424947366336,2.2161990152731335,0.6852566248707568,1.7058848851390103,-1.9102735137939462,78.19550130627351,22.557232496271816,0.5103141301341254,1,-0.7068805694580078,-1.0508956909179652,-3.0717110633850098,-2.72782039642334,-1.9227142333984375,4,-0.07440270034374519,-1.110498411228964,27.98303413391113,1.0000080948063874,26.51272392272949,6.4117254925302065,26.14514541625977,-0.07440270034374519
2975,2010-01-19,27.803958892822266,27.832233428955078,27.464656829833984,27.719133377075195,2610803.0,0.00682593644500562,4.200037776068861,-0.23684196511782485,68.13186666559922,56.53569714316616,-1.1989623478286653,-1.3887090248072695,-2.3228953112412185,-3.066984049201512,8.527976778385268,0.36757659912109375,0.16345595829292847,1.3049015045166001,0.11737429331190796,2.4924287157212923,0.7111378989142558,1.8986651101189445,-2.0496363265991207,85.71429658269074,27.283651875834266,0.5937636056023454,1,-0.8953819274902344,-1.0508956909179688,-3.2602124214172363,-2.9163217544555664,-2.356267929077145,1,-0.08169492776499754,2.368424976700792,27.61545753479004,-1.110498411228964,27.98303413391113,1.0000080948063874,26.51272392272949,-0.08169492776499754
2976,2010-01-20,27.13477897644043,27.690858840942386,27.02167892456055,27.634307861328125,3554350.0,-0.024067792610446892,1.184610594809981,-5.888898882468014,57.64705228794738,57.23385818470234,-0.4269233251674578,-0.696601970785995,-1.6034022768306109,-2.3573836926300054,8.433998396823277,0.7822799682617152,0.23493498967763315,0.5984925270080552,-0.6209223995851225,1.817907453601233,-0.011214936288535426,1.2081999903046459,-1.332300635894775,49.53707954436851,-6.895805521868908,0.6097074632965892,1,-0.22620201110839844,-0.3817157745361328,-2.4536170959472656,-2.2471418380737305,-1.5834121704101562,2,-0.060437682261878733,4.200037776068861,27.803958892822266,2.368424976700792,27.61545753479004,-1.110498411228964,27.98303413391113,-0.060437682261878733
2977,2010-01-21,26.51272392272949,27.681432723999023,26.50329971313477,27.2667293548584,4382354.0,-0.02292464052318377,-2.0487860255973813,1.5094330977445403,54.54545113223744,57.53870646783116,0.2609942884371712,-0.07309859702795407,-0.9384368544924051,-1.6954143199859537,7.929298947403113,1.1781330108642543,0.2532080944134236,-0.026861286163335052,-1.2456131221354845,1.1918905498088144,-0.6362372041494098,0.5825146318227397,-0.6630529233477738,8.376941716455232,-51.048627629867724,0.6093759179860739,1,0.3958530426025426,0.2591896057128942,-1.7349553108215297,-1.6250867843627894,-0.857681274414059,3,-0.03092781502676578,1.184610594809981,27.13477897644043,4.200037776068861,27.803958892822266,2.368424976700792,27.61545753479004,-0.03092781502676578
2978,2010-01-22,25.87181854248047,26.62582588195801,25.82469367980957,26.50329971313477,3323689.0,-0.024173501829420463,-1.2077941191930546,0.8375021501785921,51.76056250211548,57.178769990132835,0.9203773233684274,0.5593706036834476,-0.28390393205816267,-1.020016803422692,7.733899886931722,0.801132202148441,0.27615288647642444,-0.6442039489746101,-1.8967073264866272,0.608299428537407,-1.2704556377306169,-0.0179522602186033,2.2902927398681676,2.192959487898201,-61.82216408807299,0.6262516887560082,1,1.0367584228515625,1.0273332595825195,-1.010838508605957,-0.9841814041137695,-0.5466537475585938,4,-0.003278683932008475,-2.0487860255973813,26.51272392272949,1.184610594809981,27.13477897644043,4.200037776068861,27.803958892822266,-0.003278683932008475
2979,2010-01-25,25.92836952209473,26.28652191162109,25.74929237365723,26.13572120666504,1982266.0,0.0021858138623462864,1.1111161079006753,0.3283576679815558,48.880605326775985,57.107811971446516,0.8778296567464992,0.4940011761250389,-0.32649512243533607,-1.0320940880942189,7.562297842685921,0.5372295379638601,0.2975891465911289,-0.5659752845764139,-1.8444466877617067,0.712496118608879,-1.2052109861690603,0.07326041701623254,2.1869934082031257,8.597321944470151,-55.62435231764651,0.6392357015926462,1,0.9802074432373011,0.9707822799682582,-0.9401512145996129,-1.040732383728031,-0.7445812225341797,0,-0.015994193880461416,-1.2077941191930546,25.87181854248047,-2.0487860255973813,26.51272392272949,1.184610594809981,27.13477897644043,-0.015994193880461416
2980,2010-01-26,25.57964134216309,26.154571533203125,25.560792922973636,25.815269470214844,4083683.0,-0.013449676410792977,-3.344854536953772,1.136369490028702,44.1651800798579,57.24612664263922,1.2320023240808915,0.8264601128868527,0.023643242509386653,-0.6212632463684855,7.819827327753814,0.5937786102294886,0.30264312407262395,-0.8774744033813455,-2.2186321242010827,0.46368331743839164,-1.548053263791214,-0.20689554297147694,2.4410787658691397,0.884874924782945,-61.28139278942841,0.6705788604098691,1,1.2818107604980469,1.2818107604980469,-0.3557958602905309,-0.6920042037963903,-0.14137458801269887,1,0.004421561573738186,1.1111161079006753,25.92836952209473,-1.2077941191930546,25.87181854248047,-2.0487860255973813,26.51272392272949,0.004421561573738186
2981,2010-01-27,25.334590911865234,25.65504264831543,24.78793525695801,25.560792922973636,3890687.0,-0.009579900946223852,3.181839087860973,0.9599957907347891,41.39131781363334,55.89590721552463,1.508633105766613,1.0535215034063796,0.2809175881237991,-0.3108535187225634,8.4077278097722,0.8671073913574183,0.28836306923179933,-1.0768133163452163,-2.5072147105159033,0.35358807782547075,-1.7920140134305598,-0.36161261925987276,2.538533565063478,18.892556884324886,-39.11642206127384,0.7152006970853426,1,1.1404323577880895,1.1404323577880895,-0.11074542999267578,-0.44695377349853516,0.933080673217777,2,0.004464254120911004,-3.344854536953772,25.57964134216309,1.1111161079006753,25.92836952209473,-1.2077941191930546,25.87181854248047,0.004464254120911004
2982,2010-01-28,25.13666343688965,25.66446685791016,24.80678558349609,25.494815826416016,2846557.0,-0.007812538819519266,1.4594617507185452,1.5833298199755221,38.80342471676901,52.309800416769434,1.6660411579381744,1.2142342189553617,0.4823564711808501,-0.05135503139629094,8.901901757363586,0.8576812744140696,0.28573854807272525,-1.2115927696228042,-2.7515039468607263,0.328318407615118,-1.9815483582417635,-0.44163718100384486,2.4896459024414064,18.974370682784077,-34.70532466610003,0.769955588618961,1,1.2441091537475621,1.3383598327636754,0.09189414978027344,-0.24902629852294922,1.1592826843261719,3,0.016497948113989525,3.181839087860973,25.334590911865234,-3.344854536953772,25.57964134216309,1.1111161079006753,25.92836952209473,0.016497948113989525
2983,2010-01-29,24.721960067749023,25.57021713256836,24.637134552001953,25.240339279174805,5062986.0,-0.016497948113989636,-1.7123301342293042,1.4473705232325922,35.47351410172075,48.977663847406276,1.7539622329678366,1.6066458541253468,0.8728016317954257,0.4159309415449002,10.032170491620422,0.9330825805664062,0.3066030839478344,-1.559849357604982,-3.2601225815101067,0.14042386630014292,-2.409985969557546,-0.7097127456524177,2.6772793449921863,5.142849874068244,-42.53991265242382,0.8501366119525627,1,1.5127239227294922,1.6776628494262695,0.6432619094848633,0.16567707061767578,1.7624893188476562,4,0.03774306640773428,1.4594617507185452,25.13666343688965,3.181839087860973,25.334590911865234,-3.344854536953772,25.57964134216309,0.03774306640773428
2984,2010-02-01,25.03298759460449,25.09896278381348,24.82563591003418,24.87276268005371,2783534.0,0.01258102213591128,-1.1481337130865217,-0.30908823312973044,39.07692662138563,45.74933717582698,1.1600826454259057,1.311648062926917,0.5487452854748192,0.1581780139238056,10.748277624064066,0.3770027160644567,0.2759694659989975,-1.2163053512573292,-2.988139339822922,0.5555286373082637,-2.102222345540124,-0.3303883569745345,2.090041332062796,26.086951056721077,-18.859964203361983,0.8859169942827958,2,1.1310091018676793,1.3666353225708043,0.42648506164551137,-0.14535045623778942,1.451461791992191,0,0.011671687177297274,-1.7123301342293042,24.721960067749023,1.4594617507185452,25.13666343688965,3.181839087860973,25.334590911865234,0.011671687177297274
2985,2010-02-02,25.25918960571289,25.44769096374512,25.061262130737305,25.15551376342773,3915939.0,0.009036157200715378,-1.6451503401094338,0.647064425503584,42.7692388161188,44.096246790068264,0.5978098124087268,1.0791639603973628,0.32342034298603295,-0.019194921935763887,11.23582514140264,0.4147033691406321,0.03708843272933393,-0.9509893417358413,-2.775884174596449,0.8739054911247663,-1.863436758166145,-0.03854192530553746,1.6152498834878628,60.55052003460688,15.13870869408823,0.9124474164303037,2,0.9000940322875977,1.1404333114624023,0.20028305053710938,-0.3715524673461914,1.4420356750488281,1,-0.002985103929671884,-1.1481337130865217,25.03298759460449,-1.7123301342293042,24.721960067749023,1.4594617507185452,25.13666343688965,-0.002985103929671884
2986,2010-02-03,24.985862731933594,25.17436408996582,24.86333656311035,25.15551376342773,4025858.0,-0.010820888478444202,2.0,-1.6363602914120812,37.34375242092646,42.18494693325593,0.5970419775867271,1.3254312381692905,0.6123931452828444,0.2880635530854754,11.83609379531634,0.39585304260253906,-0.18280396333242876,-1.1639958381652846,-3.0693624410419176,0.7413707647113483,-2.116679139603601,-0.21131253672696815,1.664846263547279,33.94502226067442,-6.647075322151821,0.9526833014383173,2,0.6456174850463867,1.4137601852416992,0.4830350875854492,-0.09822559356689453,2.0640907287597656,2,0.018106399889830316,-1.6451503401094338,25.25918960571289,-1.1481337130865217,25.03298759460449,-1.7123301342293042,24.721960067749023,0.018106399889830316
2987,2010-02-04,24.2601318359375,25.636192321777344,24.2601318359375,25.16493988037109,6435814.0,-0.029045660891611425,-2.041662801973102,5.333348323702112,14.795024087758506,38.07766488721627,1.0835909983148007,1.995353640993084,1.3538632933827373,1.0423500183765313,12.895485671454896,1.3760604858398438,-0.4759196279172393,-1.7893497467041009,-3.87186747468996,0.29316798128175847,-2.8306086106970305,-0.7480908827111712,2.189219715195481,0.0,-32.57720802429455,1.0412588639929297,2,1.0131950378417969,1.9509897232055664,1.3336482048034668,0.6275053024291992,2.7144203186035156,3,0.08275057047182499,2.0,24.985862731933594,-1.6451503401094338,25.25918960571289,-1.1481337130865217,25.03298759460449,0.08275057047182499
2988,2010-02-05,24.69368553161621,24.712535858154297,24.156455993652344,24.297832489013672,7885458.0,0.01787103625861053,1.5652179651308582,-0.4374994729963338,22.71128203264567,35.16996229897956,0.5200312769901174,1.5069305101037287,0.9377651803649378,0.6382123716014334,14.329874435503282,0.5560798645019531,-0.6827877490413954,-1.2719129562377915,-3.433493189755289,0.8896672772797061,-2.3527030729965404,-0.19112283947904274,1.4929596536933119,36.30576121927075,9.10656823425471,1.080790116758749,2,0.46182823181152344,1.4655981063842773,0.9000945091247559,0.1163101196289098,2.450517654418949,4,0.06488543751592601,-2.041662801973102,24.2601318359375,2.0,24.985862731933594,-1.6451503401094338,25.25918960571289,0.06488543751592601
2989,2010-02-08,24.45805740356445,24.91988754272461,24.34495735168457,24.721960067749023,3191700.0,-0.009542039714974027,-1.3461617792998775,-0.6666682727750269,19.022699997951605,32.37635340098997,0.5868789635183305,1.6732023886787104,1.2097398588750714,0.8891314020663366,15.703946030903747,0.5749301910400391,-0.8508609772405329,-1.409049034118656,-3.659615441415017,0.8415173731777053,-2.5343322377668365,-0.2837658304704753,1.4443612949130689,20.382104850684467,0.5605264496691724,1.1252832036481801,2,0.4524040222168004,1.7012262344360387,1.1357226371765172,0.35193824768067117,2.6107463836669957,0,0.08285171424681126,1.5652179651308582,24.69368553161621,-2.041662801973102,24.2601318359375,2.0,24.985862731933594,0.08285171424681126
2990,2010-02-09,24.61828422546387,24.929311752319336,24.495758056640625,24.85391044616699,4555085.0,0.006551085364452147,1.2438993089832182,0.8928527547502159,24.27747467847051,30.47481527486077,0.3083711942522598,1.449208164630729,1.0769247972513476,0.7316286673956753,17.016337381203723,0.47125434875488637,-0.9639053092135867,-1.1611690521240199,-3.464970025453976,1.1426319212059362,-2.313069538788998,-0.009268565459041866,1.0396996943381218,31.21017055766399,14.52167960121993,1.1519004866649782,2,0.29217720031737926,1.5409994125366175,0.9213013648986781,0.19171142578125,2.4693679809570277,1,0.07580403020948734,-1.3461617792998775,24.45805740356445,1.5652179651308582,24.69368553161621,-2.041662801973102,24.2601318359375,0.07580403020948734
2991,2010-02-10,24.88218688964844,25.240339279174805,24.721960067749023,24.769086837768555,5832741.0,0.010719782977873127,-3.9999540073404285,-0.47999773345424535,32.01665572076564,29.720729830860396,-0.02956249220270024,1.1445164236210417,0.8644231536500406,0.4646602963294342,17.588005053234294,0.622055053710934,-1.06676432911663,-0.8341184616088846,-3.1647936703500648,1.4965567471322956,-1.999456065979473,0.3312191427617037,0.565583120492601,49.044608975416836,30.01159547314734,1.1653376043705899,2,0.014137268066402697,1.2770967483520472,0.6503300666809047,-0.07219123840332031,2.5070686340331996,2,0.07310604968850387,1.2438993089832182,24.61828422546387,-1.3461617792998775,24.45805740356445,1.5652179651308582,24.69368553161621,0.07310604968850387
2992,2010-02-11,25.12723731994629,25.21206474304199,24.42978286743164,24.87276268005371,5260969.0,0.009848428170105672,2.688882293156373,2.2499957839350357,41.00227769431511,30.335036896704217,-0.3085365443006154,0.8330581302957825,0.6607042206967577,0.2155373218632377,19.01369701143107,0.782281875610348,-1.11488823497168,-0.5197937011718743,-2.833094503477195,1.7935071011334465,-1.6764441023245347,0.6368566999807861,0.1397487278863352,89.56511639774965,65.57633535047981,1.1566504011526602,2,-0.2309131622314453,1.0320463180541992,0.3911418914794922,-0.3172416687011683,2.723846435546875,3,0.07651920170391335,-3.9999540073404285,24.88218688964844,1.2438993089832182,24.61828422546387,-1.3461617792998775,24.45805740356445,0.07651920170391335
2993,2010-02-12,25.296890258789066,25.43826675415039,24.75023651123047,25.26861572265625,4375246.0,0.006751754547568378,3.424240194274781,0.11110944550212012,42.57207561528623,30.72338678491539,-0.4336635129356594,0.4762662903571133,0.5339909364311346,0.047858429307130024,18.42140019234884,0.6880302429199219,-1.1249057582079303,-0.21583356857299307,-2.2535765110834625,1.8219093739374763,-1.2347050398282278,0.8030379026822416,-1.1404342651367223,87.06893995035003,58.60789163881242,1.0188714712552351,2,-0.4005661010742223,0.8623933792114222,0.29688978195190074,-0.4868946075439453,2.7426948547363246,4,0.06631889843333871,2.688882293156373,25.12723731994629,-3.9999540073404285,24.88218688964844,1.2438993089832182,24.61828422546387,0.06631889843333871
2994,2010-02-16,25.560792922973636,25.702167510986328,25.16493988037109,25.57021713256836,5916348.0,0.010432217615873984,2.9310542145554024,-0.33331084727452215,49.773776580450566,31.501668758730027,-0.6870769836604076,0.053272107888407305,0.3200182981951123,-0.21881729846358766,17.631536546838657,0.5372276306152379,-1.0958415587678836,0.15080232620239542,-1.631781350674018,1.9333860030788088,-0.7404895122358113,1.0420941646406021,-1.378700714111332,88.88900548047086,54.58763408176041,0.891291838438206,2,-0.6314811706543004,0.5984907150268519,0.12959384918212535,-0.7507972717285156,2.4033927917480433,1,0.06194683661939071,3.424240194274781,25.296890258789066,2.688882293156373,25.12723731994629,-3.9999540073404285,24.88218688964844,0.06194683661939071
2995,2010-02-17,25.53251647949219,25.74929237365723,25.38171577453613,25.5136661529541,4593812.0,-0.0011062428136190405,-1.6000013491362004,-2.0002023881816613,52.505950334030146,33.18635741574155,-0.6883378729232099,-0.10260817788979182,0.39406407913749675,-0.1840538995490526,16.769670513011558,0.36757659912110086,-1.003536190749319,0.23609800338745401,-1.149510549343045,1.6217065561179531,-0.4567062729777973,0.9289022797527053,-1.2896212585449263,83.57147916386606,45.36621481253674,0.6928042763652497,2,-0.5796422958374059,0.6267671585082972,0.15787029266357067,-0.7225208282470703,2.8840713500976527,2,0.06016983515797225,2.9310542145554024,25.560792922973636,3.424240194274781,25.296890258789066,2.688882293156373,25.12723731994629,0.06016983515797225
2996,2010-02-18,25.494815826416016,25.54194259643555,25.21206474304199,25.278039932250977,3080083.0,-0.0014765741209432637,1.121200228124288,11.499848224221246,54.72635588711011,37.62317206011395,-0.6379357127980931,-0.204556692955272,0.4370206136351307,-0.13761899172293823,16.78165318444907,0.3298778533935618,-0.9536583755490575,0.2803955078125,-0.80974168919224,1.37053270481724,-0.26467309068987177,0.8254641063148718,-1.1615367763061535,80.71430739675868,38.42094692999554,0.5450685985023701,2,-0.5419416427612305,0.6644678115844727,0.2521204948425293,-0.6424083709716797,3.807729721069336,3,0.062476873371036135,-1.6000013491362004,25.53251647949219,2.9310542145554024,25.560792922973636,3.424240194274781,25.296890258789066,0.062476873371036135
2997,2010-02-19,25.6927433013916,25.758718490600586,25.31574058532715,25.325164794921875,3267243.0,0.007763440078296435,-1.2926865384330624,1.695661355177602,63.588375567461526,42.165071341760154,-0.6831130193406203,-0.49230557574371403,0.25860728641150743,-0.3203211683608558,17.51194236046571,0.4429779052734375,-0.9426496677856804,0.5193220138549819,-0.41589290439998905,1.4545369321099528,0.05171455472749642,0.9869294729824674,-1.274503451868899,93.45797043887771,44.545885785282735,0.4676074591274854,2,-0.6409053802490234,0.4665403366088867,0.2191319465637207,-0.8403358459472656,3.788877487182617,4,0.06603079330178607,1.121200228124288,25.494815826416016,-1.6000013491362004,25.53251647949219,2.9310542145554024,25.560792922973636,0.06603079330178607
2998,2010-02-22,25.7869930267334,25.91894340515137,25.60791778564453,25.702167510986328,4407182.0,0.003668340287223959,-1.2758668815988983,0.2307684324683344,61.23593078514745,46.85543031811524,-0.6771805176152412,-0.6252952656954847,0.1820269446949183,-0.40794551403473633,18.014358235451695,0.3110256195068395,-0.8668870313636532,0.6178130149841294,-0.3047497503401644,1.5403757803084233,0.15653163232198253,1.0790943976462763,-1.2615148859244663,82.50003162035308,29.43250595575472,0.4612813826621476,2,-0.6126298904418945,0.37229061126708984,0.12488222122192383,-0.9345855712890625,4.165882110595703,0,0.08004387043576267,-1.2926865384330624,25.6927433013916,1.121200228124288,25.494815826416016,-1.6000013491362004,25.53251647949219,0.08004387043576267
2999,2010-02-23,25.5136661529541,25.843544006347656,25.278039932250977,25.74929237365723,3324962.0,-0.010599408527234622,1.6666576724859017,-2.777775279383038,53.73960054196864,50.128999858503924,-0.2663814401554454,-0.4054157871834896,0.4738575963972309,-0.13776765897564047,18.628450844478117,0.5655040740966797,-0.5964544955651334,0.36522130966186594,-0.5025080697462627,1.2329506890699946,-0.06864338004219661,0.7990859993659285,-0.8488414857109241,42.66664508051641,-9.063783414775934,0.4338646897040635,2,-0.33930301666259766,0.5513668060302734,1.1239399909973145,0.06447219848633168,4.194156646728512,1,0.09900258729687983,-1.2758668815988983,25.7869930267334,-1.2926865384330624,25.6927433013916,1.121200228124288,25.494815826416016,0.09900258729687983
3000,2010-02-24,25.6927433013916,25.71159362792969,25.419416427612305,25.636192321777344,3145016.0,0.007018871665245285,5.199939289688974,-0.24000291413029037,60.68374294374072,53.31423177216782,-0.30957335965820576,-0.6066905048684212,0.30815046480914887,-0.323785780101435,19.02826518140685,0.29217720031738637,-0.3887553773779828,0.5386433601379395,-0.34229197994218197,1.4195787002180609,0.09817569009787874,0.9791110301780002,-0.9025067603576034,68.0001511030521,13.440837076932112,0.44046767004006093,2,-0.5183801651000977,0.3016014099121094,1.0438261032104492,-0.11460494995116832,4.401508331298828,2,0.08840793630655419,1.6666576724859017,25.5136661529541,-1.2758668815988983,25.7869930267334,-1.2926865384330624,25.6927433013916,0.08840793630655419
3001,2010-02-25,25.44769096374512,25.47596549987793,25.10838890075684,25.466541290283203,3789680.0,-0.009537803525760835,18.500733620035227,-0.33333333333327053,70.99995345508313,56.64730685669761,0.026967513632751405,-0.37179254620605917,0.5621779259860276,-0.06871477666894066,18.71006028848393,0.5843544006347621,-0.128553250035651,0.2879360198974652,-0.5993072227946534,1.1751792625895838,-0.15568560144859234,0.7315576412435227,-0.5445837362993835,41.860487005958156,-18.790548717405734,0.4436216213460586,2,-0.11310100555420277,0.47596645355224254,1.3831291198730433,0.1304473876953125,5.127237319946289,3,0.11666665042712365,5.199939289688974,25.6927433013916,1.6666576724859017,25.5136661529541,-1.2758668815988983,25.7869930267334,0.11666665042712365
3002,2010-02-26,25.551366806030273,25.67389297485352,25.18378829956055,25.44769096374512,2873825.0,0.004074076600224963,1.8108119933928566,-5.499949408075319,67.16976406045717,59.380383350605484,-0.011419529839059805,-0.4667367050032851,0.44942091078018365,-0.1504142790530878,18.25148663312819,0.49010467529296875,0.08607505826184081,0.3708766937255845,-0.533315927145388,1.275069314596557,-0.08121961670990174,0.8229730041610708,-0.5466759608139711,54.651217514894945,-8.704273874461883,0.45209631043548537,2,-0.03770065307616832,0.36757755279541016,1.2794532775878906,0.1508007049560547,5.268613815307617,4,0.14680931826197963,18.500733620035227,25.44769096374512,5.199939289688974,25.6927433013916,1.6666576724859017,25.5136661529541,0.14680931826197963
3003,2010-03-01,25.65504264831543,25.90951919555664,25.50424194335937,25.66446685791016,2710537.0,0.004057545847633071,-1.6060698976493957,-0.09090072853046641,75.29877683509005,62.21649449000988,-0.06587634864617442,-0.5237785315998629,0.33494672403361037,-0.24479151454017511,17.421228079685818,0.4052772521972692,0.24101223104257485,0.4278984069824219,-0.47296066334925513,1.3287574773140989,-0.022531128183416627,0.8783279421482604,-0.5589265471056208,68.23531092344929,-0.5330560368393265,0.45042953516583806,3,-0.14137649536132457,-0.2639017105102539,1.1852025985717773,0.04712486267089844,4.835062026977539,0,0.1491550099025094,1.8108119933928566,25.551366806030273,18.500733620035227,25.44769096374512,5.199939289688974,25.6927433013916,0.1491550099025094
3004,2010-03-02,25.325164794921875,25.91894340515137,25.26861572265625,25.881244659423828,4150844.0,-0.012858207172585456,1.0597023040026945,59.005464480852076,63.94049891179477,63.486999887539284,0.2537468875922855,-0.18012423149791346,0.6472358482226142,0.08520909261955367,16.680474494811016,0.6503276824951207,0.3229184333065014,0.08341169357299805,-0.8136585561531042,0.9804819432991003,-0.3651234312900513,0.5319468184360474,-0.14676596331791103,26.7441477395728,-44.84284822957984,0.44853512486305064,3,0.18850135803223012,-0.10367584228515625,1.5786995887756348,0.3770027160644531,5.64561653137207,1,0.18273169710371095,-1.6060698976493957,25.65504264831543,1.8108119933928566,25.551366806030273,18.500733620035227,25.44769096374512,0.18273169710371095
3005,2010-03-03,25.18378829956055,25.50424194335937,24.99528694152832,25.457115173339844,4429251.0,-0.005582451151104562,1.7692171981859846,0.49152449356190153,56.24997035605932,63.65629038408919,0.3804640232636878,-0.047101148798130765,0.7714488855266488,0.22663768657069383,16.682615903630648,0.5089550018310511,0.3861901196711095,-0.05419473648071005,-0.9515901519025647,0.8432006789411446,-0.5028924441916374,0.39450297123021727,0.7351551055908203,20.408167479587803,-51.79835333921703,0.4486977077109272,3,0.2733268737792933,-0.028274536132816053,1.7200760841369593,0.5183792114257777,6.013195037841793,2,0.17964074532031415,1.0597023040026945,25.325164794921875,-1.6060698976493957,25.65504264831543,1.8108119933928566,25.551366806030273,0.17964074532031415
3006,2010-03-04,25.43826675415039,25.466541290283203,25.04241371154785,25.16493988037109,4056734.0,0.010104852040639267,1.5714368314541776,-1.000000000000026,56.42025674885056,62.859832737576866,0.1308844106774103,-0.28032103545373843,0.4969409648632741,-0.02405774218002321,16.437397418503686,0.42412757873535156,0.39974106888481487,0.1776635169982903,-0.7157720136451076,1.0710990476416882,-0.26905424832340685,0.6243812823199875,0.4806766510009801,47.95936910184964,-21.140485279410136,0.4467177653216986,3,0.018848419189453125,-0.40056705474853516,1.4231853485107457,0.2639007568359375,5.64561653137207,3,0.1830307435462517,1.7692171981859846,25.18378829956055,1.0597023040026945,25.325164794921875,-1.6060698976493957,25.65504264831543,0.1830307435462517
3007,2010-03-05,26.26767158508301,26.409048080444336,25.494815826416016,25.54194259643555,5902343.0,0.032604612529165244,-1.229882276864512,2.6551688043432407,65.7491968658118,63.361306746539576,-0.679887870741382,-1.00304098748229,-0.34509162576313557,-0.8448181926179572,15.185183138012368,0.9707813262939453,0.42350853643304376,0.9066913604736371,0.03571957221065247,1.7776631487366217,0.4712054663421448,1.3421772546051294,-1.272384643554691,89.99997301738514,22.21583078629348,0.4354858941314928,3,-0.5655040740966832,-0.9849195480346715,0.2073516845703125,-0.5655040740966832,5.174364089965817,4,0.1639755805784635,1.5714368314541776,25.43826675415039,1.7692171981859846,25.18378829956055,1.0597023040026945,25.325164794921875,0.1639755805784635
3008,2010-03-08,26.29594612121582,26.352497100830078,25.984920501708984,26.352497100830078,2988731.0,0.0010764005496728402,11.999831360248237,-0.07792299949276067,62.91385225688859,64.38066804819734,-0.7022212062338866,-0.9540374879333378,-0.38258343243583326,-0.8712481016750466,13.755753199953514,0.36757659912109375,0.44390064904720106,0.8548528671264641,-0.051711310232374075,1.7614170444853023,0.40157077844704503,1.3081349558058832,-1.2723839569091808,91.99992444867772,25.77479711247804,0.45328208867941855,3,-0.5937786102294922,-1.0131940841674805,0.1319518089294469,-0.5937786102294922,5.664468765258789,0,0.17204303961027811,-1.229882276864512,26.26767158508301,1.5714368314541776,25.43826675415039,1.7692171981859846,25.18378829956055,0.17204303961027811
3009,2010-03-09,26.48444938659668,26.710649490356445,25.90951919555664,26.248821258544922,5110094.0,0.007168529495455989,1.3287712246170906,-4.166649802691491,65.83071384390908,64.95255370377161,-0.82532950541475,-1.03606421412346,-0.5789112794345428,-1.055741576868165,12.836077249093334,0.8011302947998047,0.41802690698849787,0.9420365333557115,0.045170915443986104,1.8389021512674368,0.49360372439985056,1.3904693423115724,-1.4331775039672863,86.8132772331833,21.84123149859377,0.44843280895586235,3,-0.6314811706542969,-1.0508966445922852,-0.1672959327697754,-0.7822818756103516,5.589067459106445,1,0.15124555659909178,11.999831360248237,26.29594612121582,-1.229882276864512,26.26767158508301,1.5714368314541776,25.43826675415039,0.15124555659909178
3010,2010-03-10,26.48444938659668,26.56927490234375,26.09802055358887,26.46559715270996,3624907.0,0.0,3.9999595264595396,0.08000841853048074,66.66666666666674,64.47107739394757,-0.7836220129745683,-0.9371347745915912,-0.585681796295944,-1.0627941502420981,11.884865059992874,0.47125434875487926,0.39899380734725653,0.8487282752990737,-0.031467658376648444,1.7289242089747958,0.4086303084612126,1.2888262421369348,-1.366802399658205,86.44075935589206,22.49089528907234,0.44009796683786123,3,-0.6314811706542969,-1.0508966445922852,-0.20263957977294922,-0.7822818756103516,5.447689056396484,2,0.1693949484925943,1.3287712246170906,26.48444938659668,11.999831360248237,26.29594612121582,-1.229882276864512,26.26767158508301,0.1693949484925943
3011,2010-03-11,26.70122528076172,26.720075607299805,26.154571533203125,26.333648681640625,3898432.0,0.008185025521985967,1.790702271251212,19.497774180493728,66.87695227589174,64.43854275121807,-0.8983563349901829,-1.0652620252705987,-0.8044180645250769,-1.2857337784241878,11.556534646483826,0.5655040740966797,0.43943626468382746,0.9745522499084487,0.047522077639168714,1.9015824221777287,0.5110371637738069,1.4380673360430904,-1.5198581936865239,98.46152409209996,36.66440704566866,0.46351508613464043,3,-0.8435440063476562,-1.2629594802856445,-0.4217720031738281,-0.9990577697753906,5.230913162231445,3,0.16837272482322474,3.9999595264595396,26.48444938659668,1.3287712246170906,26.48444938659668,11.999831360248237,26.29594612121582,0.16837272482322474
3012,2010-03-12,27.04995346069336,27.14420318603516,26.65410041809082,26.757776260375977,4895985.0,0.013060381172204094,1.0392201989579748,0.7948743228377508,69.476739568706,63.79164972161985,-1.1311024623167896,-1.330789778196177,-1.1559563479854305,-1.6383603276894547,11.048918424987706,0.4901027679443395,0.4516366645016703,1.227144622802733,0.17193354159852348,2.2823557040069424,0.69953908220063,1.754750163404836,-1.7762638624046865,92.36649004371777,31.81718411185848,0.5276055406021041,3,-0.9802083969116211,-1.3996238708496094,-1.0344018936157227,-1.3477859497070312,5.164939880371087,4,0.1491289007462011,1.790702271251212,26.70122528076172,3.9999595264595396,26.48444938659668,1.3287712246170906,26.48444938659668,0.1491289007462011
3013,2010-03-15,26.974552154541016,27.04052734375,26.61639976501465,27.01225280761719,2623110.0,-0.00278748376635507,8.000080948718987,-0.12903352155891154,73.99377604409786,64.90868051409797,-0.948600538753599,-1.1839601800732638,-1.0730569818247062,-1.5688358453115008,10.910045713888278,0.43355369567871094,0.4556125700777258,1.0678602218627944,-0.07445316188632845,2.2101736056119172,0.49670352998823475,1.639016913737354,-1.5512214692326225,86.25955849412176,22.479594607383405,0.5711566918745609,3,-0.9048070907592773,-1.3242225646972656,-1.232327938079834,-1.2723846435546875,5.702167510986328,0,0.16561845011968934,1.0392201989579748,27.04995346069336,1.790702271251212,26.70122528076172,3.9999595264595396,26.48444938659668,0.16561845011968934
3014,2010-03-16,27.14420318603516,27.14420318603516,26.78605079650879,26.974552154541016,3046662.0,0.006289299281863503,3.2222247206168686,-4.499949408074142,73.91300249065313,66.87123964016395,-0.930989064769026,-1.2953152945578452,-1.221234032858419,-1.739385737420477,11.289513048744714,0.35815238952637074,0.48264188758922444,1.1583407402038617,-0.09693091762466821,2.4136123980323916,0.5307049112895967,1.7859765691181266,-1.5832027006686253,100.0,35.23559731107437,0.6276358289142653,3,-1.050894737243656,-1.3996229171752965,-1.4868044853210485,-1.4420356750488317,7.558906555175785,1,0.17743057946594054,8.000080948718987,26.974552154541016,1.0392201989579748,27.04995346069336,1.790702271251212,26.70122528076172,0.17743057946594054
3015,2010-03-17,27.068803787231445,27.22902870178223,26.87087631225586,27.106502532958984,3038492.0,-0.002777734836677981,1.5333405287264443,-0.22221347784048284,78.28947105648905,69.30115234101265,-0.6259008123666376,-1.1583068282747817,-1.1363401427122852,-1.654379748111534,11.816015660685606,0.35815238952637074,0.48530394857164794,1.006126976013185,-0.3184455182873158,2.330699470313686,0.3438407288629364,1.6684132231634337,-1.3811470858114205,85.08782674299887,16.70637305846533,0.6622862471502496,3,-0.7068815231323242,-1.2393980026245117,-1.5339312553405762,-1.3666362762451172,8.341188430786133,2,0.18488859344543473,3.2222247206168686,27.14420318603516,8.000080948718987,26.974552154541016,1.0392201989579748,27.04995346069336,0.18488859344543473
3016,2010-03-18,27.0876522064209,27.2196044921875,26.84260177612305,27.106502532958984,2893878.0,0.0006963151876826501,2.076891943430415,0.5000252972426006,77.62710190104052,70.62091956714919,-0.43156276874146826,-1.108540922115921,-1.1501407956657737,-1.6698661989844723,12.09474271142976,0.3770027160644496,0.551743122730727,0.945333576202394,-0.42618808862332713,2.316855241028115,0.25957274378953343,1.6310944086152546,-1.2458583049646528,76.92298112667066,6.5236479150989055,0.6857608324128608,3,-0.5183782577514648,-1.2582464218139648,-1.5527796745300293,-1.3854846954345703,8.14326286315918,3,0.1788448182830671,1.5333405287264443,27.068803787231445,3.2222247206168686,27.14420318603516,8.000080948718987,26.974552154541016,0.1788448182830671
3017,2010-03-19,27.38925552368164,27.76625823974609,27.27615547180176,27.38925552368164,3840820.0,0.011134346932778927,-3.3333558190128394,-0.0,79.1139155388508,72.42092659847832,-0.6228361422649762,-1.3455142821577368,-1.4455183971466994,-1.9622684946225633,13.055414326448862,0.6786060333251918,0.6745661031902017,1.1621112823486328,-0.29924471521203344,2.623467279909299,0.4314332835682997,1.892789281128966,-1.4087381421927958,67.21312019268272,-3.317020431111274,0.7306779987803326,3,-0.5513668060302734,-1.2912349700927734,-1.8614516258239746,-1.6870880126953125,6.588123321533203,4,0.1658636875100019,2.076891943430415,27.0876522064209,1.5333405287264443,27.068803787231445,3.2222247206168686,27.14420318603516,0.1658636875100019
3018,2010-03-22,27.851083755493164,28.03958511352539,27.05937767028809,27.05937767028809,4167184.0,0.016861656988530038,-1.4761902467464392,100.0,90.60606042022985,75.17374288473619,-0.9396876589229848,-1.73366312791347,-1.8989683616258901,-2.411816713264848,14.473538214168086,0.9802074432373011,0.8050367028639869,1.5207349777221673,-0.09330469747276382,3.1347746529170983,0.7137151401247017,2.327754815319633,-1.6562774710134498,84.96240944716553,8.526248305622829,0.807019837597466,3,-0.7822809219360352,-1.4561729431152344,-2.323279857635498,-2.148916244506836,5.975496292114258,0,0.15668365453500854,-3.3333558190128394,27.38925552368164,2.076891943430415,27.0876522064209,1.5333405287264443,27.068803787231445,0.15668365453500854
3019,2010-03-23,28.03958511352539,28.13383674621582,27.73798370361328,27.91705894470215,4995082.0,0.006768187539382575,1.545437820799784,0.1547621915669682,95.22389340008905,78.34676807733867,-0.9883276114496411,-1.8163515670532924,-2.078551394372326,-2.567611964337317,15.482602889761182,0.39585304260253906,0.8495968987887643,1.5829403877258308,-0.1527435732749538,3.3186243487266154,0.7150984072254403,2.4507823682262213,-1.5865097929792817,92.7006598432152,8.798228100206742,0.8678419805003921,3,-0.895380973815918,-1.4750232696533203,-2.5117812156677246,-2.186615943908688,7.464656829833977,1,0.16537814426380892,-1.4761902467464392,27.851083755493164,-3.3333558190128394,27.38925552368164,2.076891943430415,27.0876522064209,0.16537814426380892
3020,2010-03-24,27.96418571472168,28.05843544006348,27.719133377075195,27.907634735107425,4004745.0,-0.0026890340387861755,1.769242743837367,0.4615420538924662,92.4051086873685,81.1832299008361,-0.7609788222003395,-1.6464716724074435,-1.99310285531773,-2.4428082349942386,16.528763625878746,0.3393020629882848,0.9138610420743696,1.393968868255616,-0.4264420902325128,3.2143798267437447,0.4837633890115498,2.304174347499682,-1.2421885660684175,86.8613354328568,-1.522067736245674,0.9102054792440648,3,-0.5890674591064453,-1.3996238708496094,-2.4198880195617676,-1.9180030822753906,6.682374954223626,2,0.2409840964166381,1.545437820799784,28.03958511352539,-1.4761902467464392,27.851083755493164,-3.3333558190128394,27.38925552368164,0.2409840964166381
3021,2010-03-25,28.416587829589844,29.05749320983887,28.369462966918945,28.60508918762207,18396997.0,0.016177911257040378,-3.8666851048616375,-3.3332996053831905,91.30439883299996,83.60852537464653,-1.0554609770080674,-1.9658366629388198,-2.422699403744879,-2.861128832562489,17.510796266451766,1.093307495117191,0.9711308833410399,1.6979261398315444,-0.2187217175878864,3.614573997250975,0.7396022111218308,2.656250068541258,-1.468696345326574,67.9245084899787,-19.417720703236682,0.9583239287097151,3,-0.5796413421630859,-1.39019775390625,-2.860508918762207,-2.3704051971435547,7.097076416015625,3,0.24610288998686847,1.769242743837367,27.96418571472168,1.545437820799784,28.03958511352539,-1.4761902467464392,27.851083755493164,0.24610288998686847
3022,2010-03-26,29.30254554748535,29.44392013549805,28.463712692260746,28.53911399841309,8491926.0,0.03117748419368538,-1.1443246919607446,-4.0500055651680995,93.46053403561699,85.77149848481531,-1.7749395004382151,-2.694504917780133,-3.2869364146243427,-3.6932532922613426,19.05287827601744,1.0273323059082067,1.059167071960502,2.3963249206542976,0.24130035654747672,4.5513494847611184,1.3188126386008854,3.47383720270771,-1.974925752618475,94.07120694744052,7.015839863041663,1.077512282053411,3,-1.1875600814819336,-2.082942008972168,-3.746466636657715,-3.2563629150390625,4.778509140014648,4,0.20231585383896733,-3.8666851048616375,28.416587829589844,1.769242743837367,27.96418571472168,1.545437820799784,28.03958511352539,0.20231585383896733
3023,2010-03-29,29.48162078857422,29.65127182006836,29.24599456787109,29.34967041015625,5852582.0,0.006111252034355585,-1.3888876396914691,0.17283851915514573,93.44266102095072,87.94146054373728,-1.7444339291236552,-2.711208747816009,-3.489161989403499,-3.816307290853583,21.18790388247982,0.4052772521972692,1.1478476662397021,2.384071254730223,0.02678797061054894,4.741354538849897,1.205429612670386,3.5627128967900603,-1.730740925581106,91.2195198998615,3.9627782137609415,1.1786416420598365,3,-1.2346839904785156,-2.158341407775879,-3.8760600090026855,-3.3223371505737305,3.7511787414550852,0,0.1524935853724496,-1.1443246919607446,29.30254554748535,-3.8666851048616375,28.416587829589844,1.769242743837367,27.96418571472168,0.1524935853724496
3024,2010-03-30,29.9528751373291,30.141376495361328,29.425071716308594,29.48162078857422,5973961.0,0.015984682529310623,-1.451618799552174,3.5714512864989882,94.23080478020971,89.7127198463729,-1.9840210360568449,-2.970278140907162,-3.96671805947355,-4.233332749509948,23.17162627402938,0.7163047790527344,1.2191179739123612,2.6239400863647475,0.09680408410756769,5.151076088621927,1.3603720852361576,3.8875080874933374,-1.821916882920938,92.21790097743775,4.657266399521916,1.263568001128589,3,-1.460886001586914,-2.3845434188842773,-4.2860517501831055,-3.7935914993286133,2.3751163482665945,1,0.1293266470253025,-1.3888876396914691,29.48162078857422,-1.1443246919607446,29.30254554748535,-3.8666851048616375,28.416587829589844,0.1293266470253025
3025,2010-03-31,29.707822799682614,30.08482551574707,29.641847610473636,29.79264831542969,4164213.0,-0.008181262617460328,-3.08696646810917,-0.1799994333658624,88.06684675486241,90.87269149679754,-1.4809994121127872,-2.496937822610928,-3.7370217924652884,-3.9346258439762103,24.840965093803394,0.44297790527343395,1.2908926256413409,2.1526860237121532,-0.3758702818368569,4.681242329261163,0.8884078709376482,3.4169641764866583,-1.1747808970838172,75.53189313590072,-10.209917821188611,1.264278152774506,3,-1.1074457168579066,-2.1394910812377894,-4.088124752044674,-3.5485391616821254,1.715362548828132,2,0.1951142358281026,-1.451618799552174,29.9528751373291,-1.3888876396914691,29.48162078857422,-1.1443246919607446,29.30254554748535,0.1951142358281026
3026,2010-04-01,30.09425163269043,30.245052337646484,29.81149864196777,29.849199295043945,3940660.0,0.013007645683545066,-1.7058746503183957,-2.8888988824677724,88.17969097225033,91.87999987828638,-1.5601587796640075,-2.652670946980507,-4.113059998875606,-4.275861455645057,26.638250292519373,0.5372295379638707,1.3738738398530934,2.306315612792968,-0.2586976327233437,4.87132885830928,1.0238089900348122,3.588822235551124,-1.2395428115391276,91.53442156038695,6.3566852053471905,1.2825066227581565,4,-1.4420366287231445,-2.4740819931030273,-4.509897708892822,-3.9349679946899414,3.647500991821289,3,0.1512683914462205,-3.08696646810917,29.707822799682614,-1.451618799552174,29.9528751373291,-1.3888876396914691,29.48162078857422,0.1512683914462205
3027,2010-04-05,30.57492828369141,30.87653160095215,30.25447654724121,30.25447654724121,3836576.0,0.01597237428821252,-2.8823634448154563,1.3076869191612717,90.98715689399539,91.922343930927,-1.7225726551777,-2.945110828030682,-4.55749252464582,-4.708691138616256,29.544987026453605,0.7822799682617188,1.4800649073039125,2.5716294288635275,-0.17293996212443474,5.31619881985149,1.1993447333695464,3.9439141243575087,-1.4421507592410698,81.50282323297927,-3.3919158792967607,1.3722846954939818,4,-1.277095794677738,-2.6390190124511754,-4.945804595947269,-4.4156446456909215,2.978324890136715,0,0.16152894672686346,-1.7058746503183957,30.09425163269043,-3.08696646810917,29.707822799682614,-1.451618799552174,29.9528751373291,0.16152894672686346
3028,2010-04-06,30.81998062133789,30.91423225402832,30.329877853393555,30.37700271606445,3601989.0,0.00801481316236452,-1.1754443268882562,1.3823545167223141,91.13927401306253,91.4684973323685,-1.6787356892324539,-2.9870009778197613,-4.742044475059949,-4.915238881650708,32.616186547283085,0.5843544006347656,1.615826910478134,2.5904800415039055,-0.30326780453486535,5.484227887542676,1.14360611848452,4.037353964523291,-1.3384522815871875,93.67082122423469,10.245335505186176,1.446873923019385,4,-1.5032978057861328,-2.8652210235595703,-5.103675365447998,-4.660696983337402,3.7794532775878906,1,0.10581038665236342,-2.8823634448154563,30.57492828369141,-1.7058746503183957,30.09425163269043,-3.08696646810917,29.707822799682614,0.10581038665236342
3029,2010-04-07,30.49010467529297,31.01790809631348,30.282751083374023,30.82940673828125,11823572.0,-0.01070331451852169,1.0526374650512478,-0.7659570803623651,86.22757925648254,90.78210517338117,-1.0780685436366646,-2.4681900333314246,-4.356077028191024,-4.548685719597607,35.32376774731883,0.7351570129394567,1.7289242600417225,2.06032133102417,-0.8790055639227283,4.999648225971068,0.5906578835507226,3.5299847784976173,-0.7220355526867408,61.643879287880296,-20.680242019747723,1.4696634474734487,4,-0.7964191436767578,-2.4835071563720703,-5.03770112991333,-4.3308210372924805,3.468425750732422,2,0.08995360573356193,-1.1754443268882562,30.81998062133789,-2.8823634448154563,30.57492828369141,-1.7058746503183957,30.09425163269043,0.08995360573356193
3030,2010-04-08,30.970781326293945,31.0744571685791,30.20735168457031,30.43355369567871,10621777.0,0.01576500494570232,1.3291151562347998,-1.5833314595372474,87.45457716473196,90.35434721024029,-1.215200252850913,-2.73579441155513,-4.7626779168997615,-4.993868905111331,38.10294334140986,0.8671054840087926,1.7874436756003718,2.316681385040283,-0.6817143316925431,5.3150771017731095,0.8174835266738718,3.8158792434066946,-0.9527444089462662,91.79103350580078,8.42085852646467,1.4991978583664125,4,-1.2016963958740234,-2.9359092712402344,-5.603203773498535,-4.811497688293457,1.6493892669677734,3,0.043822277035984625,1.0526374650512478,30.49010467529297,-1.1754443268882562,30.81998062133789,-2.8823634448154563,30.57492828369141,0.043822277035984625
3031,2010-04-09,31.196983337402344,31.196983337402344,30.70688056945801,31.03675842285156,3369418.0,0.00730372310356775,5.117684872148901,0.2982439945750647,87.26940286693167,89.66644374705304,-1.123695417342443,-2.7488511884847,-4.902748480396177,-5.176149874340602,40.82847361393902,0.4901027679443324,1.8327791157580613,2.318095493316651,-0.7373994585331722,5.373590445166474,0.7903480173917394,3.8458429692415628,-0.9896316528320348,100.0,13.983530901745226,1.5277474759249114,4,-0.975494384765625,-3.077284812927246,-5.890668869018555,-5.0376996994018555,1.7247886657714844,4,0.007250765519921432,1.3291151562347998,30.970781326293945,1.0526374650512478,30.49010467529297,-1.1754443268882562,30.81998062133789,0.007250765519921432
3032,2010-04-12,31.08388328552246,31.35721015930176,30.838830947875977,31.187559127807614,3054407.0,-0.0036253521905205144,1.340429196376266,-0.647064425503511,83.96043968374184,88.61286359847426,-0.817286002287485,-2.443313856656715,-4.696674599201238,-5.022641474110536,43.13028574215984,0.5183792114257848,1.9189406022553221,2.003298950195312,-1.0763322334685128,5.082930133859133,0.46348335836340127,3.5431145420272223,-0.876531600952152,76.22952043353548,-9.510483582767023,1.5398155918319107,4,-0.6927423477172852,-2.657870292663574,-5.836475849151611,-4.924599647521973,1.244108200073235,0,0.0855063479223388,5.117684872148901,31.196983337402344,1.3291151562347998,30.970781326293945,1.0526374650512478,30.49010467529297,0.0855063479223388
3033,2010-04-13,31.442035675048828,31.58341217041016,30.93308258056641,31.0744571685791,3892066.0,0.011522125026546481,-1.0000058658079343,-3.545459562881864,84.51247032165594,87.53304865863495,-0.9701285982961281,-2.5819929714444427,-4.942405303906867,-5.349295787143763,45.68514923427163,0.65032958984375,2.0221393880303893,2.1380771636962876,-0.946443425623066,5.222597753015645,0.5958168690366108,3.6803374583559645,-1.0047122955322294,89.72599701712637,4.665440329025088,1.542260294659678,4,-0.82940578460693,-2.6955699920654297,-5.949575901031494,-5.28275203704834,0.31102752685546875,1,0.06714633621685873,1.340429196376266,31.08388328552246,5.117684872148901,31.196983337402344,1.3291151562347998,30.970781326293945,0.06714633621685873
3034,2010-04-14,31.96041488647461,32.00754165649414,31.47031021118164,31.61168670654297,3827770.0,0.016486820916533196,1.425524219590958,0.9487175495675005,87.19300581369542,87.43595522072751,-1.3117338106802023,-2.868102498430339,-5.350048208049923,-5.828823326854781,48.313746310795246,0.5655059814453125,2.0335157798512675,2.415645790100097,-0.7106498878619405,5.541941468062134,0.8524979511190764,3.9787936290811174,-1.2938737487792977,97.3821224007171,12.030951322012811,1.5631478389810196,4,-1.0508947372436523,-3.0018844604492188,-6.467955112457275,-5.801131248474121,-1.5739860534668004,2,0.08257148794297975,-1.0000058658079343,31.442035675048828,1.340429196376266,31.08388328552246,5.117684872148901,31.196983337402344,0.08257148794297975
3035,2010-04-15,32.073516845703125,32.393966674804695,31.800188064575195,31.82846450805664,4454927.0,0.0035388138617806764,-2.9374557320652097,0.7027029983482285,86.32961867319702,87.2303916319438,-1.1778338334671865,-2.7268463674774246,-5.356108745162999,-5.896302860134561,51.02969504640574,0.5937786102294993,2.04622520380585,2.2785120964050307,-0.8143317828370016,5.371355975647063,0.7320901567840146,3.824934036026047,-1.1404342651367152,81.00572175385679,-6.2792392551937155,1.546421939621016,4,-0.772857666015625,-2.8275232315063406,-6.430256366729736,-5.914233207702637,-1.027334213256836,3,0.058771652307121336,1.425524219590958,31.96041488647461,-1.0000058658079343,31.442035675048828,1.340429196376266,31.08388328552246,0.058771652307121336
3036,2010-04-16,31.932138442993164,32.233741760253906,31.5739860534668,31.950990676879886,7329919.0,-0.004407948258062677,1.2580670431177865,-0.07693145908250333,80.659325019125,86.0828547569582,-0.836278253671292,-2.323025006914868,-5.098313297294663,-5.700781962213604,53.73267083560105,0.6597557067871058,1.9999945912187904,1.894909381866455,-1.060945674047602,4.850764437780512,0.41698185390942655,3.3728369098234836,-0.7068790435790966,70.30302732973614,-15.457473261586145,1.4779275279570285,4,-0.6314792633056641,-2.6578693389892543,-6.288877964019775,-5.772854804992676,-1.517435073852539,4,0.0215466982111725,-2.9374557320652097,32.073516845703125,1.425524219590958,31.96041488647461,-1.0000058658079343,31.442035675048828,0.0215466982111725
3037,2010-04-19,31.932138442993164,32.08293914794922,31.29123497009277,31.724788665771484,4832961.0,0.0,2.111120271926321,-10.998684743016948,79.81650268998493,84.82476905439403,-0.6967864618645336,-2.0714368945843873,-4.9560999294916215,-5.642026536821572,55.55633498570558,0.7917041778564489,2.0094810061617068,1.6677652359008803,-1.1250132044235173,4.460543676225274,0.27137601573868153,3.064154456063079,0.46182823181153054,68.38707234660318,-15.993745666682784,1.3963892201621975,4,-0.6314792633056641,-2.4269552230834925,-6.284164905548096,-5.772854804992676,-1.536285400390625,0,0.030991772190497313,1.2580670431177865,31.932138442993164,-2.9374557320652097,32.073516845703125,1.425524219590958,31.96041488647461,0.030991772190497313
3038,2010-04-20,32.214893341064446,32.45051956176758,31.96041488647461,32.101791381835945,5527598.0,0.008854868851833064,-1.4761831340162472,0.5454645804011788,78.84615291064353,84.00461057152302,-0.8502805815785521,-2.119153738834136,-5.1044005614021835,-5.865591192228209,57.241784880395464,0.5183811187744141,2.0048406164254615,1.7323296546935971,-0.9461056835469321,4.410764992934126,0.3931119855733307,3.0715473238138635,-0.9236583709716761,79.67485961641869,-3.5611729844101347,1.3392176691202649,4,-0.8859577178955007,-2.6814336776733327,-6.354856014251702,-6.055609703063958,-1.7907657623290945,1,0.0035107409276156076,2.111120271926321,31.932138442993164,1.2580670431177865,31.932138442993164,-2.9374557320652097,32.073516845703125,0.0035107409276156076
3039,2010-04-21,32.676719665527344,32.723846435546875,32.111217498779304,32.19604110717773,5451100.0,0.01433580175397342,1.1311349235311434,4.249957840062656,85.87699148618194,83.82932327390635,-1.0832301419354664,-2.335507866679901,-5.416037840759902,-6.254406478409713,58.97202993269271,0.612628936767571,1.948672655004117,1.962299251556395,-0.6270555004685718,4.551654003581362,0.6676218755439152,3.2569766275688785,-1.3854846954345739,96.71042909009574,11.983517732041747,1.2946773760124832,4,-0.9613561630249023,-2.9217710494995117,-6.8166823387146,-6.5174360275268555,-0.612628936767571,2,-0.028266498996148304,-1.4761831340162472,32.214893341064446,2.111120271926321,31.932138442993164,1.2580670431177865,31.932138442993164,-0.028266498996148304
3040,2010-04-22,34.703109741210945,34.90103530883789,32.41281890869141,32.752120971679695,11144107.0,0.062013264991876316,1.1204824368914748,4.058822128929285,89.88580470362739,84.12003458909476,-2.8211911143821347,-4.038188779497329,-7.270760848497233,-8.200979575910651,61.197478206445524,2.4882164001464773,1.9269708588194518,3.6517431259155337,0.826190643460663,6.477295608370408,2.2389668846880966,5.064519367142971,-3.354570312500009,94.51699404250843,10.21119739618112,1.4127762412274365,4,-1.833176612854011,-3.831291198730476,-8.784165382385261,-8.543826103210456,-3.176248550415046,3,-0.12438887870261817,1.1311349235311434,32.676719665527344,-1.4761831340162472,32.214893341064446,2.111120271926321,31.932138442993164,-0.12438887870261817
3041,2010-04-23,35.40999221801758,35.42884063720703,34.505184173583984,34.86333465576172,7544453.0,0.020369427468547308,2.1612886379214675,0.280195135304239,90.26688007075629,84.82075018765192,-3.204610049712919,-4.420943576902683,-7.802730491419382,-8.813041376832366,62.574898880887694,0.9236564636230469,1.9782191724966474,4.00895538330078,0.8455804335340247,7.172330333067535,2.427267908417406,5.590642858184157,-3.8483030364990256,99.54446071699726,14.269259686985563,1.581687474883377,4,-2.2290306091308594,-4.274271011352539,-9.31432819366455,-9.25070858001709,-4.420360565185547,4,-0.12323667169152508,1.1204824368914748,34.703109741210945,1.1311349235311434,32.676719665527344,-1.4761831340162472,32.214893341064446,-0.12323667169152508
3042,2010-04-26,35.23091506958008,35.89067077636719,35.22148895263672,35.325164794921875,6864882.0,-0.00505724901985094,-10.833249013457452,-0.1724109055637356,87.1428498006499,85.11301457420682,-2.654569811650795,-3.9789587679162395,-7.455114993919032,-8.546144825045829,63.76185537021042,0.6691818237304688,1.9779648213342398,3.5334597587585463,0.09865359866817158,6.968265918848921,1.816056678713359,5.250862838803734,-3.3598537716064456,83.21341598943214,-0.9584950270582198,1.7174030800451874,4,-1.6399621963500977,-3.7558908462524414,-9.031575202941895,-9.07163143157959,-3.6569290161132777,0,-0.1367041330299701,2.1612886379214675,35.40999221801758,1.1204824368914748,34.703109741210945,1.1311349235311434,32.676719665527344,-0.1367041330299701
3043,2010-04-27,33.977378845214844,35.21206283569336,33.93025588989258,35.108386993408196,9566400.0,-0.035580575238807644,-1.0923120989560793,12.000121423078404,75.41204988074654,83.80401947054584,-1.1215135122529176,-2.4994925629801727,-6.0496009833369975,-7.211788861330447,64.05724560845721,1.3006591796875,1.948239735992182,2.055135631561278,-1.3574580761208708,5.4677293392434265,0.34883877772020355,3.761432485402352,-1.704356599401855,49.37648938543191,-36.08998728436987,1.7062968538410745,4,-0.3864259719848633,-2.502354621887207,-7.509424209594727,-7.8180952072143555,-1.5834121704101491,1,-0.10540912584599516,-10.833249013457452,35.23091506958008,2.1612886379214675,35.40999221801758,1.1204824368914748,34.703109741210945,-0.10540912584599516
3044,2010-04-28,33.82658004760742,34.241283416748054,33.27992630004883,34.12818145751953,7269123.0,-0.004438211619983701,2.6428473341475573,0.2666659921008358,71.86146945957998,82.19644733569949,-0.7578576491737152,-2.1540446141932534,-5.753950915255089,-6.978721784231578,63.69938701656339,0.9613571166992259,1.9715699115319296,1.7106515884399442,-1.6708877304795635,5.092190907359456,0.019881928980190366,3.401421247899698,-1.191792948739014,40.65041274632596,-42.19779239611447,1.690769659459755,4,-0.2356271743774414,-2.0216779708862305,-7.094723224639893,-7.667296409606934,-3.496702194213867,2,-0.10058517485608864,-1.0923120989560793,33.977378845214844,-10.833249013457452,35.23091506958008,2.1612886379214675,35.40999221801758,-0.10058517485608864
3045,2010-04-29,35.50424194335937,35.95664596557617,34.213008880615234,34.26955795288086,6271783.0,0.0495959654623912,-1.5874168230435903,-4.093760671869245,76.97755919847316,81.78736224451595,-2.120708818120221,-3.557587153892534,-7.263368869563905,-8.565932562328033,63.64029424705737,2.13006591796875,2.0142644861742482,3.098492527008048,-0.40540336309091174,6.6023884171070115,1.3465445819585682,4.850440472057528,-2.54386647674108,83.09856545520334,2.3199814948246598,1.7519479450494815,4,-1.8803014755248952,-3.6663522720336843,-8.649858951568596,-9.34495830535888,-6.201696395874016,3,-0.09689409001008209,2.6428473341475573,33.82658004760742,-1.0923120989560793,33.977378845214844,-10.833249013457452,35.23091506958008,-0.09689409001008209
3046,2010-04-30,34.646560668945305,35.59849166870117,34.57115936279297,35.57021713256836,5403779.0,-0.024157149328306704,1.0961569146348582,-0.74809139078987,70.4103578247851,80.74223503727154,-0.9359161635137667,-2.467902369034533,-6.242725768760291,-7.642185622252569,63.46989547750629,1.0273323059082031,1.9749913630889324,2.01319580078124,-1.4496642167219065,5.476055818284387,0.2817657920296668,3.7446258095328133,-1.3666343688964773,51.056312937695516,-29.046130355674386,1.7314300087515737,4,-0.6880302429199148,-2.483506202697747,-7.676720619201653,-8.487277030944817,-4.354383468627919,4,-0.09004355462462055,-1.5874168230435903,35.50424194335937,2.6428473341475573,33.82658004760742,-1.0923120989560793,33.977378845214844,-0.09004355462462055
3047,2010-05-03,35.51366424560547,35.551368713378906,34.72195816040039,34.891613006591804,3181727.0,0.025027118418636363,1.3783739437197473,-0.6734660163299903,72.04079854227791,79.98608455189758,-1.3874593625470695,-3.1052448139732576,-6.939812550192791,-8.431641475887801,62.9066705781582,0.9048080444336009,1.981730667847934,2.6333625793457003,-0.9147593943253156,6.181484553016713,0.8593015925101923,4.407423566181208,-1.9125315856933582,83.45057475851021,4.3768524121062455,1.7740609868355064,5,-1.4797325134277344,-3.3034849166870117,-8.081995964050293,-8.906689643859863,-4.872758865356445,0,-0.12738850492830378,1.0961569146348582,34.646560668945305,-1.5874168230435903,35.50424194335937,2.6428473341475573,33.82658004760742,-0.12738850492830378
3048,2010-05-04,34.0810546875,35.05183792114258,33.93025588989258,35.05183792114258,4792961.0,-0.040339671744312966,1.3106744994793407,-1.5606161884378993,60.44567549000892,77.16038277454501,0.37739009094585896,-1.4923085913551617,-5.353366282284597,-6.930581862021764,61.921036393378,1.5834083557128906,2.0434111629638068,1.0376993179321303,-2.4100676213717236,4.485466257235981,-0.6861841517197931,2.7615827875840573,-0.19726043090820156,29.929484128228296,-44.893917960506556,1.7238834696519256,5,0.10367774963378906,-1.4797344207763672,-6.413760185241699,-7.280866622924805,-2.59189414978027,1,-0.07356194393105808,1.3783739437197473,35.51366424560547,1.0961569146348582,34.646560668945305,-1.5874168230435903,35.50424194335937,-0.07356194393105808
3049,2010-05-05,33.232799530029304,34.203582763671875,32.94062042236328,33.60980224609375,5120068.0,-0.02488934586234537,-1.6274467789615696,0.38834901860619736,55.324671092284824,73.32025681772919,1.467101889950122,-0.4511741621234009,-4.349147944156893,-6.016308376860582,60.42223267324697,1.2629623413085938,2.111314098085714,0.05230941772461506,-3.1792582758309536,3.2838771112801837,-1.5634744290531728,1.6680932645023994,2.723846435546868,9.687554149649946,-61.6954359070043,1.6157838467777852,5,1.2158336639404226,-0.5419406890869212,-5.4476914405822825,-6.328935623168952,-1.828462600708015,2,-0.025241113210057287,1.3106744994793407,34.0810546875,1.3783739437197473,35.51366424560547,1.0961569146348582,34.646560668945305,-0.025241113210057287
3050,2010-05-06,32.327991485595696,33.817153930664055,30.20735168457031,33.10084915161133,7487689.0,-0.02722635640780191,2.2735034160685124,2.0500055651681763,51.69902972231628,69.03494011234694,2.2345562390469667,0.5908175759784982,-3.3014481196500967,-5.053835497636612,58.60229244190973,3.6098022460937464,2.1612966246544687,-0.9203591346740794,-4.010453031029591,2.169734761681436,-2.4654060828518354,0.6246878135036766,3.5683339691162175,39.335647140820214,-30.854465122810012,1.5450469481777573,5,0.7540073394775462,0.4712553024292063,-4.29783105850219,-5.17907524108886,-0.31102752685546164,3,-0.061807540165074504,-1.6274467789615696,33.232799530029304,1.3106744994793407,34.0810546875,1.3783739437197473,35.51366424560547,-0.061807540165074504
3051,2010-05-07,31.423185348510746,32.35626983642578,30.60320472717285,32.073516845703125,7393366.0,-0.027988318961544634,1.8837161874910777,0.8414634748272335,47.9729754366902,64.68273184968476,2.8098463159092013,1.5952272291880014,-2.2534180319679145,-4.096943431963268,56.60527474223378,1.7530651092529297,2.1184608046356743,-1.8364753723144496,-4.8964648302226585,1.2235140855937594,-3.3664701012685505,-0.3064806433603451,4.245581155395502,22.75130594431314,-45.69780915120362,1.5299947289541036,5,1.6588134765624964,1.460886955261227,-3.33883094787598,-4.27426910400391,1.7059383392333949,4,-0.06748646827193472,2.2735034160685124,32.327991485595696,-1.6274467789615696,33.232799530029304,1.3106744994793407,34.0810546875,-0.06748646827193472
3052,2010-05-10,33.74175262451172,33.92082977294922,32.95004653930664,32.978321075439446,6115392.0,0.0737852401112753,-1.36781994203384,-1.173911385759679,55.23255266712373,62.44056549261556,0.28812646446340295,-0.5417873094259704,-4.402208729077209,-6.359045096729684,54.43541249124779,2.497644424438473,1.8729198074171336,0.34919843673706197,-2.5389619767401683,3.2373588502142887,-1.0948817700015496,1.7932786434756771,1.7085572866210939,72.95718817940508,5.6831724612571435,1.444080206738614,5,-0.6597537994384766,-0.6597537994384766,-5.605560302734375,-6.540998458862305,-0.4524040222167969,0,-0.10223462493434277,1.8837161874910777,31.423185348510746,2.2735034160685124,32.327991485595696,-1.6274467789615696,33.232799530029304,-0.10223462493434277
3053,2010-05-11,33.553253173828125,34.062206268310554,32.64844512939453,33.044296264648445,4483680.0,-0.005586534071933769,-1.1739148287189223,0.6666699978513704,53.06123237457937,60.35165026094883,0.458335726971022,-0.1971173251192937,-4.045964947936554,-6.115957351964202,51.931224531512775,1.4137611389160227,1.537466184821902,0.05513811111450195,-2.683298821292695,2.793575043521699,-1.3140803550890965,1.4243565773181004,1.6873384082421907,83.72642680137614,19.34247298447417,1.3692184662035978,5,-0.4712543487548828,-0.4712543487548828,-4.936382293701172,-6.036759376525879,-0.3393058776855469,1,-0.08679777720780779,-1.36781994203384,33.74175262451172,1.8837161874910777,31.423185348510746,2.2735034160685124,32.327991485595696,-0.08679777720780779
3054,2010-05-12,34.59943389892578,34.6182861328125,33.553253173828125,33.628650665283196,3652811.0,0.031179710643189917,1.112138715204884,1.9073976915005653,49.61130696566862,57.31095556841499,-0.5215312813159798,-1.0914093486427205,-4.898151530223085,-7.102266493127956,49.18141175159576,1.065032958984375,1.2460261500453242,0.9693678855895982,-1.7107964941002791,3.649532265279472,-0.3707143042553369,2.3094500754345333,0.4398280872445355,99.57260226584796,37.389214234376816,1.340082189844937,5,-1.696512222290039,-1.517435073852539,-5.963712692260742,-7.064089775085449,-1.3289337158203125,2,-0.08989376445556863,-1.1739148287189223,33.553253173828125,-1.36781994203384,33.74175262451172,1.8837161874910777,31.423185348510746,-0.08989376445556863
3055,2010-05-13,33.95853042602539,34.985862731933594,33.83600234985352,34.467483520507805,3929307.0,-0.018523524829124116,-2.0499901345246494,-0.5242705856926623,44.531242139842746,54.43549827008806,-0.13739339503604953,-0.3183674351195549,-4.062143845578085,-6.403406517163255,46.17291396548324,1.149860382080071,1.077648290595043,0.23421373367309428,-2.3461968817338033,2.814624349079992,-1.055991574030358,1.5244190413765466,-3.7511787414550817,76.55914961212477,18.312615062053574,1.2902053077034494,5,-1.0791702270507812,-0.8765316009521484,-5.108388900756836,-6.3713483810424805,-0.735157012939446,3,-0.07521507746832878,1.112138715204884,34.59943389892578,-1.1739148287189223,33.553253173828125,-1.36781994203384,33.74175262451172,-0.07521507746832878
3056,2010-05-14,32.62017059326172,33.704051971435554,32.27144241333008,33.67577743530273,4667976.0,-0.039411594552924756,1.5762746745785183,2.0740749068723496,40.95361804520501,50.981367103746635,0.9870984448072591,1.1322310196853635,-2.5484128894005877,-5.016993135856943,43.361547456028696,1.6870880126953125,0.9198647899661196,-1.138547706604001,-3.63534697569645,1.358251562488448,-2.3869473411502256,0.10985192794222343,-2.3172486877441436,12.847243204805157,-40.496210473014116,1.2483996345462254,5,0.009424209594726562,0.46182823181152344,-3.7181921005249023,-5.004714012145996,-0.5089530944824148,4,-0.018491829550581373,-2.0499901345246494,33.95853042602539,1.112138715204884,34.59943389892578,-1.1739148287189223,33.553253173828125,-0.018491829550581373
3057,2010-05-17,32.92177200317383,33.27992630004883,31.97926521301269,32.686145782470696,4892695.0,0.009245856303842004,1.7326683871381474,-0.22321399532381814,46.083915866196975,49.38561603443419,0.3119809058729288,0.9576722621927729,-2.6942610560002365,-5.269202308527333,41.23839160797507,1.3006610870361364,0.5350494994230175,-0.8864279747009292,-3.2673454318351105,1.4944894824332522,-2.0768867032680163,0.30403075386615797,-2.525191281127931,31.347953433401738,-21.56795451664681,1.1904587285670905,5,-0.325164794921875,0.16022682189941406,-3.75117826461792,-5.245052337646484,-1.1404342651367188,0,0.006298314821885143,1.5762746745785183,32.62017059326172,-2.0499901345246494,33.95853042602539,1.112138715204884,34.59943389892578,0.006298314821885143
3058,2010-05-18,32.327991485595696,33.82658004760742,32.20546722412109,33.336475372314446,4034134.0,-0.01803610442113779,-1.5864713364941716,-4.280015542028106,44.61745521488059,48.19592538138927,0.7050855053891993,1.644684054414931,-1.949327294393445,-4.627325511109682,38.62770758522088,1.6211128234863352,0.22023650059433209,-1.4858633995056252,-3.851334278909256,0.8796074798980094,-2.6685988392074407,-0.3031279598038097,-1.8396251233520466,11.598701535154783,-41.09784691620357,1.182735439701817,5,0.2686157226562571,0.7540073394775462,-2.9194145202636648,-4.571158409118645,-1.5457096099853445,1,0.029737607334114013,1.7326683871381474,32.92177200317383,1.5762746745785183,32.62017059326172,-2.0499901345246494,33.95853042602539,0.029737607334114013
3059,2010-05-19,31.753063201904297,32.52592086791992,30.77285575866699,32.101791381835945,5725899.0,-0.017784225288093425,1.9291293664730318,0.3457944985777472,35.367631653504716,46.38132559596577,1.1712039537261845,2.2628856371715713,-1.2328869845040202,-4.007456830536082,35.98167406186385,1.7530651092529332,-0.2349345903140616,-2.014608860015869,-4.506259256925944,0.4770415368942018,-3.2604340584709064,-0.7687836615608319,-1.1747469122668477,23.266219340655226,-24.527801750831614,1.2458251984550355,5,1.0414705276489258,1.3289356231689453,-2.0735154151916504,-3.883129119873047,-0.9236564636230469,2,0.04600765869261614,-1.5864713364941716,32.327991485595696,1.7326683871381474,32.92177200317383,1.5762746745785183,32.62017059326172,0.04600765869261614
3060,2010-05-20,30.38642883300781,31.413761138916016,30.33930206298828,30.801130294799805,8437072.0,-0.04303944977549534,-3.2222163926562457,1.189182537164846,34.01695899619965,44.83065710257792,2.495939233994225,3.467314659152624,0.26229667124918166,-2.6027707612226827,32.27192366849126,1.4137611389160156,-0.5262652666015626,-3.1654091835022022,-6.035054439226176,-0.29576392777822846,-4.600231811364193,-1.7305865556402118,4.599433898925785,1.3513912635408845,-44.12852119341243,1.4348226278619873,5,2.2761535644531286,2.6955699920654332,-0.4524035453796351,-2.3044300079345668,-0.018850326538078832,3,0.09491313921578004,1.9291293664730318,31.753063201904297,-1.5864713364941716,32.327991485595696,1.7326683871381474,32.92177200317383,0.09491313921578004
3061,2010-05-21,31.04618263244629,31.14043426513672,29.48162078857422,29.783222198486328,5895022.0,0.021712120337149088,1.285711282088346,-3.0454689706240567,32.974131695959656,42.357499216893025,1.9859249128183905,2.5970234336291327,-0.2655794408907468,-3.2190461718387446,28.360703725423903,1.6588134765625,-0.6984044293676632,-2.2874649047851534,-5.225026860493578,0.6500970509232715,-3.7562458826393623,-0.8186839269309409,3.8467488861084007,36.0086654580094,-4.475374497827829,1.4687809778542122,5,1.1875591278076172,1.6729507446289062,-0.7728562355041468,-2.77097129821777,-2.1677665710449183,4,0.07012748737631536,-3.2222163926562457,30.38642883300781,1.9291293664730318,31.753063201904297,-1.5864713364941716,32.327991485595696,0.07012748737631536
3062,2010-05-24,30.414703369140625,31.24410820007324,30.38642883300781,30.74458122253418,3441035.0,-0.020339997054765302,-3.4390248717909935,-0.2611941312834608,35.11858532482606,40.36387176692045,2.342131392615009,3.003157344688887,0.48191642618181163,-2.5497270273684194,24.077816712809103,0.8576793670654297,-0.7808576363394479,-2.678133583068849,-5.747501763113142,0.39123459697544405,-4.212817673090996,-1.1434494930467025,4.2617757202148425,21.475059371995734,-19.503668741466306,1.5346840900221472,5,1.8190383911132812,2.3044300079345703,-0.12723922729492188,-2.139492034912106,-2.1960411071777344,0,0.05577940738228593,1.285711282088346,31.04618263244629,-3.2222163926562457,30.38642883300781,1.9291293664730318,31.753063201904297,0.05577940738228593
3063,2010-05-25,30.39585304260254,30.48067855834961,29.10461807250977,29.43449592590332,9581148.0,-0.0006197767674831489,1.433334345182076,-2.914282079895462,37.65380481022638,39.03526041631576,2.085295335551521,2.8880004788107243,0.6213871064503671,-2.4871940807350263,22.084322792628363,1.3760604858398402,-0.7405566268899619,-2.5179076194763184,-5.781737831831208,0.7459225928785713,-4.149822725653763,-0.8859925132988735,4.07283171472168,37.74103162763102,-6.898567663763231,1.6319151061774453,5,1.6493873596191406,2.1347789764404297,0.007068157196044922,-2.12064170837402,-2.007539749145508,1,0.045581372350125715,-3.4390248717909935,30.414703369140625,1.285711282088346,31.04618263244629,-3.2222163926562457,30.38642883300781,0.045581372350125715
3064,2010-05-26,30.42412757873535,31.442035675048828,30.31102752685547,30.791706085205078,5781283.0,0.0009302103182688981,-2.8095280924862918,-0.38235375812454864,41.030188518510485,38.64625445838995,1.5672856371677106,2.7318146106808427,0.7110792104581805,-2.465308926457496,20.669542725434386,1.1310081481933594,-1.0086547993460897,-2.3195104598999023,-5.734215221139912,1.0951943013401078,-4.026862840519911,-0.6121580792798973,3.7227131774999975,56.451594477265985,10.680854349894581,1.7073523806200053,5,1.0414714813232422,2.106504440307617,0.007070064544677734,-2.1206398010253906,-2.5730438232421875,2,0.011772048218905429,1.433334345182076,30.39585304260254,-3.4390248717909935,30.414703369140625,1.285711282088346,31.04618263244629,0.011772048218905429
3065,2010-05-27,32.06409072875977,32.08293914794922,30.95193290710449,31.112157821655273,3180878.0,0.053903374740337906,1.2857159377162466,-2.5897403965400234,52.82392495642074,39.965177448525026,-0.4131064935880069,0.8652724348165037,-0.7869978478985118,-4.050785521743311,18.105664113741817,1.6588115692138672,-1.2031649983356587,-0.5075397491455007,-3.674311623307844,2.6592321250168425,-2.090925686226676,1.0758461879356709,1.7802166664520414,99.36714616349195,48.59087378286624,1.5833859370811723,5,-0.598491668701179,0.466541290283196,-1.328934669494636,-3.6239395141601634,-4.495758056640632,3,-0.03850675202122844,-2.8095280924862918,30.42412757873535,1.433334345182076,30.39585304260254,-3.4390248717909935,30.414703369140625,-0.03850675202122844
3066,2010-05-28,31.5268611907959,32.26201629638672,31.16870880126953,32.045238494873054,3504377.0,-0.016754865825089782,1.2970263701519145,-0.5445523525958434,38.423636480726344,39.11403529458384,-0.05282763808605395,1.2193131765761507,-0.11180712243941571,-3.464048091614128,15.358689168494639,1.0933074951171875,-1.451071688829856,-0.8887843132019029,-3.930068349958013,2.1524997235542074,-2.409426331579958,0.6318577051761523,2.0330648450537936,76.71642746767216,27.558428623455242,1.5206420183780547,5,-0.06126213073730469,1.0037708282470703,0.34401464462280273,-1.903864860534668,-2.544769287109375,4,-0.03677126870671843,1.2857159377162466,32.06409072875977,-2.8095280924862918,30.42412757873535,1.433334345182076,30.39585304260254,-0.03677126870671843
3067,2010-06-01,30.98963165283203,31.68708801269531,30.91423225402832,31.09330749511719,3857266.0,-0.017040375022195575,-5.074127928765206,0.20000073589203404,37.07222447505045,38.27567632349161,0.2028355737120684,1.4759060544366207,0.5502623457311451,-2.8811359550097393,12.515918205293843,0.7728557586669886,-1.6065358098052016,-1.1998122215270968,-3.9277241914148604,1.5280997483606669,-2.563768206470982,0.16414376341678505,2.3029759052172665,59.70148352106393,14.299987212772898,1.3639559849438823,6,-0.1743621826171875,1.5410003662109375,1.1687097549438477,-1.0603199005126953,-2.073514938354492,1,-0.06812651454144414,1.2970263701519145,31.5268611907959,1.2857159377162466,32.06409072875977,-2.8095280924862918,30.42412757873535,-0.06812651454144414
3068,2010-06-02,31.5739860534668,31.5739860534668,30.58435440063477,31.03675842285156,4096839.0,0.018856448736826792,2.684217253303556,-5.181801457060749,33.99799930350912,38.12349495126987,-0.5584492122575746,0.7316079960426158,0.08522367131839204,-3.417601393500192,10.650522277767669,0.9896316528320312,-1.5911071874539573,-0.4901043891906731,-3.078884628386387,2.098675850005037,-1.78449450878853,0.8042857304071838,1.467342135450128,64.73427968090117,25.10338597240284,1.2943901195978555,6,-0.8906688690185582,0.9566459655761683,0.9590024948120082,-1.4137592315673864,-2.2243156433105504,2,-0.10626861574658542,-5.074127928765206,30.98963165283203,1.2970263701519145,31.5268611907959,1.2857159377162466,32.06409072875977,-0.10626861574658542
3069,2010-06-03,32.393966674804695,32.47879409790039,31.60226249694824,31.63996124267578,5028079.0,0.025970133132679374,-1.1136448305836915,1.4035120108498786,41.878656565868646,38.99701690345532,-1.4281413735810027,-0.16278407258343464,-0.6095298374392328,-4.1853416850825695,9.593733878711245,0.9048080444335902,-1.684358316417537,0.37181787490845153,-2.163873672920296,2.907509422737199,-0.8960278990059223,1.6396636488228253,0.4111589071278061,95.52229489182827,58.06079960539793,1.2678457739143745,6,-1.6022605895996165,0.13666534423827414,0.139021873474114,-2.2337398529052805,-3.204523086547855,3,-0.12365430333245264,2.684217253303556,31.5739860534668,-5.074127928765206,30.98963165283203,1.2970263701519145,31.5268611907959,-0.12365430333245264
3070,2010-06-04,30.329877853393555,31.555137634277344,30.02827453613281,31.35721015930176,5348501.0,-0.06371831033019315,1.1456952932347,-1.3624998735188982,38.94448789123521,39.660389814041494,0.7007762008164882,1.8381802851160813,1.560813835764911,-2.0795817976702367,10.098088852963915,2.3656921386718857,-1.7682718854171817,-1.5923652648925781,-4.232614197567777,1.0478836677826209,-2.912489731230174,-0.2722407985549786,2.253217277973583,12.307729428741903,-27.09961006823918,1.3201244663375993,6,0.46182823181152344,2.200754165649414,2.3680496215820312,-0.009424209594726562,-0.2921772003173828,4,-0.08172779692296195,-1.1136448305836915,32.393966674804695,2.684217253303556,31.5739860534668,-5.074127928765206,30.98963165283203,-0.08172779692296195
3071,2010-06-07,29.30254554748535,30.65975570678711,29.23656845092773,30.36757850646973,5771416.0,-0.0338719565859793,-1.3779490922070265,1.0366976224337099,33.673467105019796,39.49982112295191,1.6257254189550636,2.844323611504663,2.6700695434974264,-1.0125174589571557,10.769312288627408,1.4231872558593786,-1.7046196340070452,-2.5136655807495103,-5.397403818831634,0.3700726573326172,-3.955534699790576,-1.0717964617084483,3.176248550415039,2.034932288541517,-36.805936987603864,1.4418691190410635,6,1.4891605377197266,3.049009323120117,3.4283695220947266,1.1734209060668945,1.0084819793701172,0,-0.05918301099663459,1.1456952932347,30.329877853393555,-1.1136448305836915,32.393966674804695,2.684217253303556,31.5739860534668,-0.05918301099663459
3072,2010-06-08,30.292177200317386,30.37700271606445,28.68991470336914,29.283695220947266,6846209.0,0.03377289018212837,1.8640026162371952,-0.9469021318662427,41.13300496703191,39.88639891815252,0.6893814827136779,1.6685554308074515,1.7469885468296802,-1.9621282324370064,11.462504040499851,1.687088012695309,-1.481094566792617,-1.3515551567077608,-4.16208930341703,1.458978990001512,-2.7568222300623937,0.05371191664687558,1.9841663360595696,42.28855896708935,0.001666862851635642,1.405267073354636,6,0.29217720031737926,1.828464508056637,2.7686152458190882,0.18378925323485973,-0.4524040222168004,1,-0.04324830427233661,-1.3779490922070265,29.30254554748535,1.1456952932347,30.329877853393555,-1.1136448305836915,32.393966674804695,-0.04324830427233661
3073,2010-06-09,30.640905380249023,31.73421287536621,30.42412757873535,30.48067855834961,6341809.0,0.011512153042865014,-8.58614962701409,0.15887921170340474,45.05862706185381,40.334003200746224,0.4236174225620992,1.1493839029764885,1.4644623918516118,-2.291878057600993,12.070381150850297,1.4420356750488246,-1.2769687868386477,-0.8572095870971665,-3.550516656722543,1.83609748252821,-2.203863121909855,0.4894439477155217,1.3485238494873073,51.4925515891554,6.5187848531714465,1.3466535348126873,6,-0.05655097961425781,1.229970932006836,2.4811501502990723,-0.16493892669677734,-2.073516845703125,2,-0.056290394959519485,1.8640026162371952,30.292177200317386,-1.3779490922070265,29.30254554748535,1.1456952932347,30.329877853393555,-0.056290394959519485
3074,2010-06-10,31.48916053771973,31.66823768615723,30.848255157470703,30.857681274414066,4776622.0,0.027683749776450384,-1.5217370901657208,3.9411582643890246,55.1360790119807,40.59090920691955,-0.28795702552179847,0.059202880318171225,0.6784387402059444,-3.1101604757137586,12.344161315125277,1.0273323059082067,-1.0442578901602033,0.14655923843384144,-2.1177752245403845,2.410893701408064,-0.985607993053268,1.2787264699209544,0.24505233764648082,91.95044887847745,39.74612703183181,1.1321672314871114,6,-0.9048061370849645,0.3487281799316371,1.9038658142089808,-1.013194084167484,-2.3279914855957067,3,-0.06794370161124685,-8.58614962701409,30.640905380249023,1.8640026162371952,30.292177200317386,-1.3779490922070265,29.30254554748535,-0.06794370161124685
3075,2010-06-11,31.40433692932129,31.423185348510746,30.71630477905273,31.027332305908203,2874037.0,-0.002693739907636883,2.4091057523812784,0.5970182163061765,51.76253200277385,42.073008709369276,-0.34258811713580073,-0.060226426696424085,0.8336912534549157,-2.998562913150465,12.422569142378462,0.7728557586669993,-0.8498297071792535,0.18944530487060618,-1.7128403581077407,2.0917309678489566,-0.761697526618569,1.1405881363597814,0.3298759460449219,89.16413809004385,33.46903002005942,0.951142831489175,6,-0.8199825286865234,0.4335517883300781,2.1654090881347656,-0.928370475769043,-1.6682395935058594,4,-0.07052826321566019,-1.5217370901657208,31.48916053771973,-8.58614962701409,30.640905380249023,1.8640026162371952,30.292177200317386,-0.07052826321566019
3076,2010-06-14,32.016963958740234,32.535343170166016,31.58341217041016,31.65881156921387,6114013.0,0.01950772056731287,-2.740755592365415,0.9499946878209348,57.899626819494735,44.38716452541863,-0.9816097534289554,-0.759290471113907,0.2876063377141236,-3.5698968823973516,13.070560395165945,1.1310062408447266,-0.6871309260318377,0.8322326660156243,-0.9938415913679464,2.6583069233991985,-0.08080446267616281,1.7452697947074114,-3.3270492553710938,86.5195981175649,25.401366392560973,0.9130371286917864,6,-1.4043350219726562,-0.1790752410888672,0.9236588478088379,-1.5409975051879883,-3.0254478454589844,0,-0.06181920647487715,2.4091057523812784,31.40433692932129,-1.5217370901657208,31.48916053771973,-8.58614962701409,30.640905380249023,-0.06181920647487715
3077,2010-06-15,33.12912368774414,33.17625045776367,32.243167877197266,32.41281890869141,4527075.0,0.034736576848358514,1.3023206562407346,2.0,62.16443666580814,47.51676867678519,-1.9650084741933327,-1.9553724013732996,-0.7592119461054239,-4.623944735802155,13.45072307981415,1.1592864990234375,-0.7735993840578601,1.9340248107910156,0.06458634801403917,3.8034632735679956,0.9993055794025238,2.868744042179504,-4.362300415039062,98.28762115315978,32.79905474074184,0.9347192313884896,6,-2.1960411071777344,-1.2912349700927734,-0.1460881233215332,-2.6531572341918945,-2.9311981201171875,1,-0.08506401157635224,-2.740755592365415,32.016963958740234,2.4091057523812784,31.40433692932129,-1.5217370901657208,31.48916053771973,-0.08506401157635224
3078,2010-06-16,33.28934860229492,33.57210159301758,32.874645233154304,32.874645233154304,5314337.0,0.004836376478320581,-2.3636397085879093,0.5789482092930327,62.60365369793902,49.819546135904126,-2.074473479634584,-2.150119795515824,-0.8587863668397588,-4.714302679930174,14.24145440936065,0.6974563598632741,-0.6376592691897756,2.0461818695068352,0.011921281577713216,4.080442457435957,1.029051575542276,3.063312163471398,-4.3461482421875,90.09898080493703,22.497888337527357,1.0171302939645617,6,-2.1583404541015625,-1.4514598846435547,-0.2073497772216797,-2.813382148742676,-2.0546646118164027,2,-0.10362399893750185,1.3023206562407346,33.12912368774414,-2.740755592365415,32.016963958740234,2.4091057523812784,31.40433692932129,-0.10362399893750185
3079,2010-06-17,33.21394729614258,33.42130279541016,32.73326873779297,33.28934860229492,5121978.0,-0.0022650279839704357,3.0554930970903067,-0.1818198542939173,55.86537814164559,51.69964505261639,-2.0903483939849963,-2.065563611405061,-0.7117257401179842,-4.56966651289094,14.212063046071876,0.6880340576171946,-0.4301113972590187,1.8977363586425788,-0.31104035285454756,4.106513070139705,0.7933480028940139,3.002124714391144,-3.993012862060546,87.45869120927563,22.88950660151906,1.1043883557485634,6,-2.0829391479492188,-1.376058578491211,-0.13194847106933594,-2.737980842590332,-1.291233062744137,3,-0.13989781823181024,-2.3636397085879093,33.28934860229492,1.3023206562407346,33.12912368774414,-2.740755592365415,32.016963958740234,-0.13989781823181024
3080,2010-06-18,33.27050018310547,33.77002716064453,33.07257461547852,33.345901489257805,5362931.0,0.0017026849130172828,-1.9599954669084907,0.9999999999999057,59.35289138144085,54.55291441666318,-1.884033792134911,-1.9973772263102951,-0.7099807130163924,-4.550384605993415,14.011639118374559,0.6974525451660085,-0.223157602010005,1.8100856781005845,-0.5165408602243744,4.136712216425543,0.6467724089381051,2.973398947263064,-3.7884957194873046,77.15523858703992,13.539208529475381,1.1633132691624788,6,-2.040529251098633,-1.4326114654541016,-0.27803993225097656,-2.7945337295532227,-1.6211128234863281,4,-0.12351275479375379,3.0554930970903067,33.21394729614258,-2.3636397085879093,33.28934860229492,1.3023206562407346,33.12912368774414,-0.12351275479375379
3081,2010-06-21,33.223373413085945,34.29783248901367,32.94062042236328,33.82658004760742,4550841.0,-0.0014164731446825174,-1.3225762229453832,7.999949408075131,62.6467504856227,56.94333058539549,-1.3658865214950318,-1.8749049960730986,-0.6111939520050171,-4.423014435511909,13.449654702422054,1.3572120666503906,-0.16347880361103861,1.654099369049078,-0.7916094643570943,4.09980820245525,0.4312449523459918,2.876953785752164,-3.3983271337056706,47.70635218280894,-15.727174596680854,1.2228544167030855,6,-0.8623933792114329,-1.7294998168945384,-0.24269390106201882,-2.7474069595336985,-1.4891605377197337,0,-0.10496453908852477,-1.9599954669084907,33.27050018310547,3.0554930970903067,33.21394729614258,-2.3636397085879093,33.28934860229492,-0.10496453908852477
3082,2010-06-22,32.111217498779304,33.345901489257805,31.969839096069336,33.11027145385742,5387334.0,-0.03347510502556572,-1.1470601364803665,1.6562383400684337,52.87010547278932,57.811272631055,0.03512993092638084,-0.6631329274438755,0.54440983205469,-3.2331072688501337,12.694544761635862,1.3760623931884695,0.07851168440164003,0.45711774826050444,-1.9371230090903282,2.8513585056113406,-0.7400026304149137,1.6542381269359225,-1.8388925984356916,6.072972678464492,-54.83330911864918,1.1971203786754179,6,0.39585113525389914,-0.6173439025878977,0.7445793151855398,-1.6352510452270579,-0.29217910766602273,1,-0.09715300846555097,-1.3225762229453832,33.223373413085945,-1.9599954669084907,33.27050018310547,3.0554930970903067,33.21394729614258,-0.09715300846555097
3083,2010-06-23,31.78133773803711,32.365692138671875,31.366634368896484,32.148914337158196,4891528.0,-0.010273038098126741,1.4941146220215766,0.3679246723890354,46.54622977162536,56.856844937682176,0.6076982955801853,-0.23624661729070695,0.9032539433883215,-2.8199835140275944,11.33087584235434,0.9990577697753906,0.49830987625178835,0.05796375274658061,-2.2620123431003805,2.3779398485935417,-1.1020242951769035,1.2179518006700611,-1.1064620788264925,14.147913315530014,-40.62901494683804,1.159988047923481,6,0.7257308959960938,-0.2874641418457031,1.0579652786254883,-1.2818078994750977,0.1790771484375,2,-0.04982207430856722,-1.1470601364803665,32.111217498779304,-1.3225762229453832,33.223373413085945,-1.9599954669084907,33.27050018310547,-0.04982207430856722
3084,2010-06-24,30.78228187561035,31.96041488647461,30.66917991638184,31.677663803100586,5632425.0,-0.031435299252084326,-1.302516521153547,2.43590568504955,52.898556037853915,56.98306983046885,1.6717399283832037,0.8337645713174844,1.9035507540457104,-1.747614231931344,10.791098061667034,1.2912349700927699,0.7484327807248761,-0.9589998245239251,-3.2419836783118896,1.323984029264036,-2.1004917514179056,0.18249210237005542,3.5155506134033203,3.1169134262550835,-54.676146352827274,1.1414919268939812,6,1.7012243270874023,0.7115917205810547,2.057021141052246,-0.05655097961425781,2.5070667266845703,3,0.014696834909650347,1.4941146220215766,31.78133773803711,-1.1470601364803665,32.111217498779304,-1.3225762229453832,33.223373413085945,0.014696834909650347
3085,2010-06-25,30.82940673828125,30.970781326293945,30.02827453613281,30.801130294799805,11078538.0,0.0015309086851107434,5.060637652008094,-0.031580315185391894,61.187849203196876,57.348427873102416,1.7148159623499168,0.726653446704443,1.8545938482534723,-1.724019154991577,10.817359785521957,0.9425067901611364,0.9334315575528507,-0.8501407623291009,-3.1629499729915267,1.4626684483333214,-2.0065453676603084,0.3062638430021103,3.3958526992797857,18.763820774651414,-44.17865621571824,1.1564046053312111,6,1.3336467742919922,0.6644668579101562,2.1088595390319824,0.10367584228515625,2.1112136840820312,4,0.03546313765939635,-1.302516521153547,30.78228187561035,1.4941146220215766,31.78133773803711,-1.1470601364803665,32.111217498779304,0.03546313765939635
3086,2010-06-28,30.36757850646973,31.24410820007324,30.329877853393555,31.01790809631348,3266501.0,-0.014980120627428817,-1.519474785277974,-22.998988195615514,50.5988085630291,56.063358083904745,2.1434846007625445,1.1564708928042045,2.3137435255716845,-1.1890742785694393,10.899193918390383,0.914230346679684,0.9142746501875436,-1.2540048599243114,-3.6398805494846336,1.1318708296360072,-2.4469427047044725,-0.06106701514415036,3.6898015350341744,10.227309312679598,-53.042217145745454,1.1929378447801597,6,1.795475006103512,1.1262950897216761,2.5047121047973597,0.5655040740966761,3.223375320434574,0,0.04220978149035903,5.060637652008094,30.82940673828125,-1.302516521153547,30.78228187561035,1.4941146220215766,31.78133773803711,0.04220978149035903
3087,2010-06-29,28.87841606140137,29.91517448425293,28.68049049377441,29.69839859008789,5626907.0,-0.04903790550014042,-1.031008068121736,1.2608722430783614,38.149545347752834,53.346234933884055,3.314868414274965,2.6133441607298664,3.7828679924370086,0.3768755519048774,11.152785727226243,1.6870880126953196,0.9106716463662821,-2.6376065254211376,-5.310734228669364,0.03552117782708564,-3.974170377045251,-1.3010426737970242,5.017799759887691,5.370820560145149,-56.935139891862676,1.336563851624112,6,2.6107454299926722,2.6107454299926722,3.59802150726318,2.148917198181149,4.4392070770263565,1,0.0988903549243434,-1.519474785277974,30.36757850646973,5.060637652008094,30.82940673828125,-1.302516521153547,30.78228187561035,0.0988903549243434
3088,2010-06-30,28.21866226196289,29.43449592590332,28.162111282348636,28.87841606140137,5016408.0,-0.022845913641375226,-2.2926833481820257,0.8045949472793031,27.43823314627069,50.18766326773129,3.553379639896743,3.1714381511900562,4.4053888470836,1.1034372449557068,11.312387740356428,1.272384643554684,0.7600837563450895,-3.1295941352844245,-6.181701987455412,-0.07748628311343708,-4.6556480613699165,-1.603540209198929,5.364610039675291,1.488848325679516,-54.70989308742992,1.526053926085494,6,3.0113096237182617,3.0113096237182617,4.25777530670166,2.836946487426758,4.938735961914055,2,0.12758847658074446,-1.031008068121736,28.87841606140137,-1.519474785277974,30.36757850646973,5.060637652008094,30.82940673828125,0.12758847658074446
3089,2010-07-01,28.38831329345703,28.60508918762207,27.42695617675781,28.190385818481445,6960372.0,0.006012015379014635,2.731343463907199,-0.30000202370042134,29.434439109479683,46.863390793068945,2.9359756292375323,2.8314782470965234,4.184820247331295,1.0060211758405018,12.281968466119295,1.1781330108642614,0.4383145186189381,-2.7596604347228997,-6.040015401510516,0.520694532064713,-4.3998379181167095,-1.1194829513290934,4.7612661266379845,25.185193328093465,-25.734763738510818,1.6401774833938065,7,2.474081039428711,2.474081039428711,3.899622917175293,2.898209571838379,5.202640533447273,3,0.125830004625209,-2.2926833481820257,28.21866226196289,-1.031008068121736,28.87841606140137,-1.519474785277974,30.36757850646973,0.125830004625209
3090,2010-07-02,27.851083755493164,28.78416633605957,27.64373207092285,28.586238861083984,4352116.0,-0.01892432045575909,1.0166651207892408,-3.7142650644206956,21.29871884263501,42.2691650549592,2.9319423031850427,3.3449799323789406,4.5985131495365295,1.6105366907386909,12.343694906752752,1.1404342651367188,0.050453358007629845,-3.172950267791748,-6.756727839199037,0.410827303615541,-4.964839053495389,-1.3810614820881035,4.726233340268131,11.111100007145495,-33.847298109561,1.7918887857036438,7,2.5353450775146413,3.011310577392578,4.147031784057617,3.435439109802246,4.976438522338867,4,0.1952622344805217,2.731343463907199,28.38831329345703,-2.2926833481820257,28.21866226196289,-1.031008068121736,28.87841606140137,0.1952622344805217
3091,2010-07-06,27.56833267211914,28.59566307067871,27.27615547180176,28.246936798095703,4980122.0,-0.010152247067163223,-1.089550165067347,0.9230761247739555,6.744874735539611,37.14413941748701,2.601771298982378,3.679812485058008,4.72910652553017,1.9553988947309655,12.070378128034715,1.3195075988769496,-0.26848342356008104,-3.3689907073974616,-7.203307157220252,0.46532574242532476,-5.286148932308855,-1.4518324824860684,4.493948331741805,11.071432185173984,-26.020003816354716,1.9171582249113939,7,2.252591133117676,3.218661308288574,4.429782867431641,3.80301570892334,4.0622043609619105,1,0.19487169623708622,1.0166651207892408,27.851083755493164,2.731343463907199,28.38831329345703,-2.2926833481820257,28.21866226196289,0.19487169623708622
3092,2010-07-07,28.982091903686523,29.00094223022461,27.596607208251953,27.596607208251953,4609302.0,0.05128199983589021,-1.0272111653058331,-2.041668540462753,21.963194540835588,34.41269105851037,0.7794328150296472,2.2797569009658964,3.182253505042638,0.6086895324431936,11.395229034005547,1.4326095581054688,-0.6304738736207618,-1.8897272109985366,-5.814153226954488,2.0346988049574115,-3.851940218976509,0.07248579697943569,2.505854036327321,79.03926503545445,46.64312472865467,1.962213007977974,7,0.6361932754516602,1.8049020767211914,3.016023635864258,2.417531967163086,2.6955718994140625,2,0.15902447409710718,-1.089550165067347,27.56833267211914,1.0166651207892408,27.851083755493164,2.731343463907199,28.38831329345703,0.15902447409710718
3093,2010-07-08,28.91611671447754,29.34967041015625,28.454288482666016,29.30254554748535,4791476.0,-0.0022764122558245337,2.7254914409516933,-0.2789123793869159,21.990179350781048,30.978426982168937,0.4427998360415444,2.329315094977723,3.1520355641541045,0.7393027782350998,11.569376254667274,0.8953819274902344,-1.0597122202081195,-1.8694629669189453,-5.889885144625595,2.1509592107877076,-3.87967405577227,0.14074812193437936,2.0664143693508557,79.09088149503408,51.44315325208022,2.0102110888533264,7,0.34401512145996094,1.8708772659301758,2.756834030151367,2.4835071563720703,2.6390209197998047,3,0.152216373568117,-1.0272111653058331,28.982091903686523,-1.089550165067347,27.56833267211914,1.0166651207892408,27.851083755493164,0.152216373568117
3094,2010-07-09,29.34967041015625,29.500471115112305,28.91611671447754,28.982091903686523,2805602.0,0.014993496532044404,-1.3396220651630222,-0.9512191510365252,25.64401689289899,27.029112281024727,-0.2406472936881059,1.820601001160398,2.6302048159776703,0.36935067795873167,11.706838709011302,0.5843544006347656,-1.3246704573093204,-1.328934764862062,-5.3842357096757,2.726366179951576,-3.356585237268881,0.698715707544757,1.188095600228948,93.22035497032195,68.8675643323801,2.027650472406819,7,-0.08953857421875,1.4373235702514648,2.2573041915893555,2.158341407775879,2.49764442443848,4,0.12973664646002492,2.7254914409516933,28.91611671447754,-1.0272111653058331,28.982091903686523,-1.089550165067347,27.56833267211914,0.12973664646002492
3095,2010-07-12,29.18944358825684,29.53817176818848,28.803016662597656,28.803016662597656,5087177.0,-0.005459237519885862,-2.8048855127616807,1.0512772614766828,25.288674886868023,24.21687520589572,-0.37717750423590246,1.9040049249724866,2.6443883222933167,0.593344574244334,11.801614093810336,0.7351551055908239,-1.523858556596661,-1.378416919708247,-5.471069909574677,2.7142360701581865,-3.4247434146414655,0.667909575224968,0.9569291574983474,84.58330382107816,60.57449176453707,2.0463264949332163,7,-0.5937786102294957,1.5975503921508754,2.471725463867184,2.3185682296752894,3.4967021942138565,0,0.15079116617413812,-1.3396220651630222,29.34967041015625,2.7254914409516933,28.91611671447754,-1.0272111653058331,28.982091903686523,0.15079116617413812
3096,2010-07-13,30.037700653076172,30.36757850646973,29.50989532470703,29.53817176818848,4879751.0,0.02906040542549415,-2.084737623779369,1.2926865384330413,36.87349913159726,24.075092292989545,-1.4272379904903154,0.948493310708777,1.6845835275495276,-0.18496349487018904,12.429398956551221,1.1781349182128906,-1.7142848324715914,-0.4311966896057129,-4.471699129766165,3.6093057505547392,-2.451447909685939,1.5890545304745132,-2.7615451812744105,88.09522662303547,59.26402809318036,2.020251220080226,7,-1.2158336639404261,0.749293327331543,1.6234683990478516,1.8001890182495117,2.6672935485839915,1,0.0928773362840658,-2.8048855127616807,29.18944358825684,-1.3396220651630222,29.34967041015625,2.7254914409516933,28.91611671447754,0.0928773362840658
3097,2010-07-14,30.31102752685547,30.556079864501953,29.764373779296875,29.962299346923828,6981168.0,0.009099460605727305,-1.1265862992924733,0.6981141441100941,40.625001520205586,25.54028877898231,-1.6494336315978941,0.4777091136606266,1.2726315167618267,-0.3892021919170716,13.352444900414854,0.7917060852050781,-1.9866275671591538,-0.016965007781983843,-3.858508563387332,3.8245785478233643,-1.9377367855846614,1.9038067700206902,-2.973043594360348,88.34078682764279,55.270696430484406,1.9207717778026747,7,-1.3949098587036133,0.4759664535522461,1.2606029510498047,1.5268621444702148,1.3289337158203125,2,0.04353232515976235,-2.084737623779369,30.037700653076172,-2.8048855127616807,29.18944358825684,-1.3396220651630222,29.34967041015625,0.04353232515976235
3098,2010-07-15,29.839773178100586,30.33930206298828,29.29311943054199,30.18850135803223,7582330.0,-0.01554729044857861,2.217392069450973,-1.0000000000000102,43.55668933589877,27.109427693028877,-1.0326344552455105,0.713880241161803,1.6431109156770063,0.14759650995593177,14.188300866781692,1.0461826324462926,-2.163776500354949,-0.31574058532714844,-3.89849665693184,3.2670154862775433,-2.1071186211294943,1.4756374504751975,-2.3730654083251927,59.13971124239754,21.360350795881445,1.7913780358023463,7,-0.9236555099487305,0.9472208023071289,1.5127248764038086,2.3232812881469727,1.8001880645751953,3,0.06159197705794983,-1.1265862992924733,30.31102752685547,-2.084737623779369,30.037700653076172,-2.8048855127616807,29.18944358825684,0.06159197705794983
3099,2010-07-16,28.5673885345459,29.783222198486328,28.48256492614746,29.59472274780273,5908179.0,-0.04264056016647244,-1.1732288232416506,2.9459455024776173,36.75495956515085,28.82678777330841,0.2992977023084933,1.707871190423262,2.8252036103451914,1.4831563220604096,15.346145857758422,1.357208251953125,-2.1543711408272017,-1.355797290802002,-4.698039548810158,1.986444967206154,-3.02691841980608,0.315323838202076,-0.9771058809814441,4.0908125053467,-34.60288463083604,1.6711211290040773,7,0.34872913360595703,2.2196054458618164,2.660226821899414,3.6427907943725586,2.6672954559326207,4,0.10458600708701216,2.217392069450973,29.839773178100586,-1.1265862992924733,30.31102752685547,-2.084737623779369,30.037700653076172,0.10458600708701216
3100,2010-07-19,29.161169052124023,29.18001937866211,28.32233619689941,28.68049049377441,5064896.0,0.020785257177430738,2.3090955920229734,-0.46788917583672823,43.043476921939835,32.859965794019544,-0.09957556006140678,0.8331615337795419,2.1753384313298554,0.9537857931014599,16.37138844041178,0.8576831817626989,-1.9824924108052002,-0.556550216674804,-3.515643134733331,2.4025427013837195,-2.0360966757040657,0.9229962423544578,-1.4522545101220707,37.5527804461523,-4.545847603447427,1.4795464590292622,7,-0.08482551574707031,1.6258249282836914,2.049952507019043,3.162111282348633,1.0084819793701172,0,0.09211378932269021,-1.1732288232416506,28.5673885345459,2.217392069450973,29.839773178100586,-1.1265862992924733,30.31102752685547,0.09211378932269021
3101,2010-07-20,29.73609733581543,29.80207443237305,28.5673885345459,28.5673885345459,4325167.0,0.019715543045059514,-1.1129059633776215,2.4313728602379054,55.52855380157536,36.58945015632396,-0.3739989611568433,-0.01730760856199609,1.579018927721691,0.45117736799734587,16.91026342821551,1.234685897827152,-1.8131882995751383,0.19274187088012695,-2.2651035191495694,2.6505872609098233,-1.0361808241347212,1.4216645658949751,-1.913296180913477,63.29110897641163,15.86313482030625,1.2289226950148482,7,-0.2968893051147461,1.0508966445922852,1.4750242233276367,2.5871829986572266,0.5749301910400391,1,0.09920765369240647,2.3090955920229734,29.161169052124023,-1.1732288232416506,28.5673885345459,2.217392069450973,29.839773178100586,0.09920765369240647
3102,2010-07-21,28.99151611328125,29.94345092773437,28.765316009521484,29.94345092773437,3972702.0,-0.025039641689542536,1.4752428429455438,-0.814518392793025,54.92787175211273,40.24919375647193,0.4157837763604668,0.5075944798862508,2.218370001957773,1.262827543528875,18.133316731001337,1.178134918212887,-1.5346383539174084,-0.3958542823791511,-2.5439870443534893,1.7522784795951871,-1.4699206633663202,0.678212098608018,-1.0593838099952961,33.177552859605726,-19.23269552922507,1.0740663809871696,7,0.4476919174194336,1.7954778671264648,2.2337427139282227,3.3317642211914062,1.0933094024658203,2,0.12808844055857227,-1.1129059633776215,29.73609733581543,2.3090955920229734,29.161169052124023,-1.1732288232416506,28.5673885345459,0.12808844055857227
3103,2010-07-22,30.197925567626953,30.414703369140625,29.425071716308594,29.425071716308594,3988830.0,0.0416124996578926,-1.5609800640674436,-0.8118768633988425,60.191073908320966,44.08775564707437,-0.6589784364667324,-0.8680267112283389,0.9246561952937924,0.12952774396858757,19.013944506074743,1.423187255859375,-1.094132152807667,0.889725780487062,-0.9864020105782281,2.765853571552352,-0.048338115045581276,1.8277896760197052,-2.16083536189236,89.6395907759596,32.38990955261521,0.9380638955326447,7,-0.7587175369262695,0.5890684127807617,1.1875600814819336,2.125354766845703,0.6220550537109375,3,0.047752805795201025,1.4752428429455438,28.99151611328125,-1.1129059633776215,29.73609733581543,2.3090955920229734,29.161169052124023,0.047752805795201025
3104,2010-07-23,31.23468399047852,31.24410820007324,29.896324157714844,30.18850135803223,4992960.0,0.03433210736710346,1.5309760504886702,1.3536616666419874,68.04019732566975,48.83792480694123,-1.5647816556380612,-1.9701659434927983,-0.2228860747128536,-0.8220828920456675,19.280484415099398,1.3477840423583949,-0.7864650163186013,1.9038640975952177,-0.0561307234732773,3.8638589186637127,0.9238666870609684,2.883861508129467,-3.096834198393232,99.67744883637457,35.07998831189724,0.9799974105342475,7,-1.4514617919921946,-0.44769001007080433,0.2497644424438441,1.088596343994137,-1.3949108123779332,4,0.01297523139087331,-1.5609800640674436,30.197925567626953,1.4752428429455438,28.99151611328125,-1.1129059633776215,29.73609733581543,0.01297523139087331
3105,2010-07-26,31.92271423339844,32.101791381835945,31.01790809631348,31.29123497009277,4509462.0,0.022027763851545812,1.1904739878154071,0.6036032751079828,72.25432365260428,52.76912753149757,-2.0387169885354126,-2.7110875270401245,-0.9953279206016497,-1.4178426691541581,19.4038549992762,1.0838832855224645,-0.4357628298508658,2.5372289657592795,0.3530807519878856,4.721377179530673,1.4451548588735825,3.6293030726449764,-3.5984889368338777,94.93331246677756,22.59171650381758,1.0920741068856965,7,-1.7106504440307653,-1.1357202529907262,-0.43826580047607777,0.4005661010742152,-1.781337738037113,0,-0.021552999468951284,1.5309760504886702,31.23468399047852,-1.5609800640674436,30.197925567626953,1.4752428429455438,28.99151611328125,-0.021552999468951284
3106,2010-07-27,31.64938735961914,32.045238494873054,31.328935623168945,32.045238494873054,4323681.0,-0.008562143926137078,2.619051749060393,-0.6268632372529696,65.43074821801099,55.525321609031494,-1.6905047900139856,-2.4630909499710363,-0.768183177649,-1.0569612593385784,19.74438397241549,0.7163028717041087,-0.12528007230637428,2.199811649322509,-0.1727723339589602,4.572395632603978,1.0135196576817762,3.386103640963242,-3.022956776232867,86.44066052545209,14.32885946703604,1.1862919916407342,7,-1.4373235702514648,-0.8623933792114258,-0.11545753479003906,0.6738929748535156,0.01885032653808949,1,-0.046754027536500375,1.1904739878154071,31.92271423339844,1.5309760504886702,31.23468399047852,-1.5609800640674436,30.197925567626953,-0.046754027536500375
3107,2010-07-28,31.73421287536621,32.16776657104492,31.4326114654541,31.677663803100586,4168457.0,0.0026801629612362987,-1.6896554130437818,-0.1428543895152716,66.26767485922211,58.04876444495632,-1.734636805030803,-2.448535162642276,-0.9088803222693791,-1.0660933421575898,19.223976899010445,0.7351551055908203,0.2281043758042287,2.141847324371337,-0.42203336743148867,4.7057280161741595,0.859906978469926,3.4237876702727483,-2.829753428103963,84.1924195493344,12.4279195048818,1.2819403459014118,7,-1.489161491394043,-1.4231843948364258,0.19321393966674805,0.5890674591064453,0.9802074432373118,2,-0.044847034779157635,2.619051749060393,31.64938735961914,1.1904739878154071,31.92271423339844,1.5309760504886702,31.23468399047852,-0.044847034779157635
3108,2010-07-29,31.81903839111328,32.233741760253906,31.4326114654541,31.913288116455078,4141932.0,0.0026729988886196043,1.1794807930800084,-1.6666891527253103,64.85259829266133,61.1707243035686,-1.6865352200223391,-2.3713815360781254,-1.0306014894641464,-1.07441517778312,18.439598106223524,0.8011302947998047,0.41662779088405344,2.0466540336608894,-0.6148424095020744,4.708150476823857,0.7159058120794057,3.377402255242373,-2.5882482314727646,82.25805398700918,12.661983980077792,1.3307482215814834,7,-1.540999412536621,-1.9981145858764648,0.18143272399902344,0.504241943359375,1.498584747314446,3,-0.054502365975037104,-1.6896554130437818,31.73421287536621,2.619051749060393,31.64938735961914,1.1904739878154071,31.92271423339844,-0.054502365975037104
3109,2010-07-30,31.96041488647461,32.073516845703125,31.159284591674805,31.34778594970703,4568666.0,0.004443141669573825,1.1797721639873575,-6.5000607115392395,66.70454197893099,63.79973153212317,-1.4482999473749416,-2.3520127061370566,-1.189457044804783,-1.1406990748017414,17.176829646102647,0.9142322540283203,0.5613864233965202,2.0094254493713386,-0.7390001344591397,4.757851033201817,0.6352126574561012,3.383638241286576,-2.369270534760485,77.51938592541805,9.413483300149238,1.374212791915239,7,-1.559849739074707,-2.2054662704467773,0.04005622863769531,0.3628654479980469,0.8199806213378906,4,-0.03568271154137426,1.1794807930800084,31.81903839111328,-1.6896554130437818,31.73421287536621,2.619051749060393,31.64938735961914,-0.03568271154137426
3110,2010-08-02,33.28934860229492,33.374176025390625,32.35626983642578,32.55419540405273,4940547.0,0.041580615287403644,1.2499936759559847,1.1999975092934605,68.52845304371792,65.24416478125012,-2.3803934121087877,-3.4284119701303517,-2.476730424115452,-2.3860501526630777,16.339440633373066,1.4137611389160156,0.7544375343671987,3.066445922851564,0.12358455233871268,6.009307293364415,1.5950152375951383,4.5378766081079895,-3.3810925615560237,96.17013178143038,29.328989499613172,1.4714306852564263,8,-2.219602584838867,-2.9641828536987305,-1.3006587028503418,-0.9660682678222656,-0.047122955322265625,0,-0.10362399893750185,1.1797721639873575,31.96041488647461,1.1794807930800084,31.81903839111328,-1.6896554130437818,31.73421287536621,-0.10362399893750185
3111,2010-08-03,32.94062042236328,33.42130279541016,32.497642517089844,33.242225646972656,5126752.0,-0.01047566848176773,1.7999907488782627,-0.4102617322899979,64.85621626095036,66.34731417112097,-1.7090223838862428,-2.8001334450431514,-2.1108043046328575,-1.9583799176192507,15.291558735522523,0.9236602783203196,1.1427557191748434,2.449103355407715,-0.4540068095377521,5.352213520353178,0.9975482729349814,3.9006584378804483,-2.547135583773141,78.74984506079073,14.02398475604619,1.4515550824727323,8,-1.5174331665039027,-2.591891288757317,-1.112156867980957,-0.617340087890625,0.5278053283691406,1,-0.08497848222377602,1.2499936759559847,33.28934860229492,1.1797721639873575,31.96041488647461,1.1794807930800084,31.81903839111328,-0.08497848222377602
3112,2010-08-04,33.590953826904304,33.66635131835937,32.865219116210945,33.10084915161133,3191912.0,0.019742597322165656,1.5000238083900876,-1.6249873520186413,70.77244554346478,67.52302213058138,-1.830846928221817,-3.2543298506273466,-2.715670675718801,-2.530756369404223,14.603384621847116,0.8011322021484233,1.4706050499654353,2.8689936637878475,-0.2530601300655775,5.9910474576412724,1.307966766861135,4.43002056071456,-2.713018115222958,96.99260132757726,30.256414289798897,1.5610268969267131,8,-1.8096160888671982,-3.1197004318237376,-1.7624902725219798,-1.2676734924316477,-0.1225280761718821,2,-0.057239105226214115,1.7999907488782627,32.94062042236328,1.2499936759559847,33.28934860229492,1.1797721639873575,31.96041488647461,-0.057239105226214115
3113,2010-08-05,33.31762313842773,33.64750289916992,33.11027145385742,33.232799530029304,2899076.0,-0.008137032663170674,-2.2571349276099726,0.1730724326343495,79.57742782214558,68.80493663018981,-1.1940124746212106,-2.7767051556928593,-2.3985039531923213,-2.179062754540297,14.180801936625409,0.5372314453125,1.6486033468441867,2.3755876541137617,-0.8299019551281859,5.581077263355709,0.7728428494927897,3.9783324587347337,-1.9377726175443364,86.09019152861514,10.957633261084212,1.6027448046209736,8,-0.9754934310913015,-2.846369743347161,-1.8284616470336843,-0.9990549087524343,0.7822837829589915,3,-0.018104617406770718,1.5000238083900876,33.590953826904304,1.7999907488782627,32.94062042236328,1.2499936759559847,33.28934860229492,-0.018104617406770718
3114,2010-08-06,33.157398223876946,33.166824340820305,32.41281890869141,32.931198120117195,3332177.0,-0.0048090139529185505,5.15383178443026,2.6667116387842333,76.30270364187308,69.25475662899746,-0.8184358919539818,-2.441779690278146,-2.1963125403009656,-1.9433199010087492,13.605172358179212,0.9048042297363139,1.9117365949241965,2.0249763488769474,-1.2341579646399126,5.284110662393804,0.395409192118521,3.6545435056353774,-1.365977559447881,61.151035145444276,-17.961184114940203,1.6295671567584287,8,-0.7445802688598562,-2.6861448287963796,-1.9274263381957937,-1.0980195999145437,0.9613571166992259,4,0.0048322523217578794,-2.2571349276099726,33.31762313842773,1.5000238083900876,33.590953826904304,1.7999907488782627,32.94062042236328,0.0048322523217578794
3115,2010-08-09,33.590953826904304,33.64750289916992,33.223373413085945,33.355323791503906,1910224.0,0.013075682238395503,1.4324359801787006,1.0416884496687142,75.8533351173908,70.41282184003967,-1.1068645095490055,-2.665330763401176,-2.634867435352014,-2.296865873928276,13.062422461273554,0.49010467529297586,2.0585696586793887,2.2384564399719302,-1.062415641481472,5.539328521425336,0.5880203992452309,3.888892480698633,-1.4620456447677839,93.98519807915969,12.339997511401606,1.650436040726703,8,-1.1781358718872141,-3.1197004318237376,-2.728559494018562,-1.8991527557373118,0.2827491760253906,0,-0.024130256118020554,5.15383178443026,33.157398223876946,-2.2571349276099726,33.31762313842773,1.5000238083900876,33.590953826904304,-0.024130256118020554
3116,2010-08-10,32.82752227783203,33.157398223876946,32.46936798095703,32.987747192382805,3246660.0,-0.02272729595611578,1.7547270672328446,-0.6799851057973558,75.66202620543773,71.45663865628583,-0.17739474391846954,-1.773083264329479,-1.8680902307187566,-1.4573526939077794,12.959766138460466,1.1215858459472727,2.0271484398980704,1.3355338096618645,-1.9671826515044657,4.638250270828191,-0.31582442092130236,2.986892040245028,-0.4218743311753954,33.082779985757824,-52.433930227723565,1.651358230583164,8,-0.4147043228149414,-2.356268882751465,-2.2031106948852575,-1.135721206665039,0.4429779052734375,1,0.012632795299956756,1.4324359801787006,33.590953826904304,5.15383178443026,33.157398223876946,-2.2571349276099726,33.31762313842773,0.012632795299956756
3117,2010-08-11,31.63053703308105,32.16776657104492,31.4326114654541,32.13949203491211,3513183.0,-0.03646285682545369,1.5999993254341673,3.176503499833504,59.595951078728504,70.87256674362663,1.1212487961688957,-0.49769203585124444,-0.6642802599033466,-0.19528957829077243,12.904191069915386,1.3949108123779297,1.8566738765803592,0.0725730895996044,-3.1831964548652287,3.328342634064441,-1.5553116826328157,1.700457861832021,2.0358142852783168,8.936129537279355,-72.9171425352434,1.6278847722324181,8,0.7822809219360387,-0.9990577697753906,-1.3265781402587855,-0.014136314392086291,1.941564559936527,2,0.058104885027061126,1.7547270672328446,32.82752227783203,1.4324359801787006,33.590953826904304,5.15383178443026,33.157398223876946,0.058104885027061126
3118,2010-08-12,31.677663803100586,31.97926521301269,30.90480613708496,31.00848388671875,4039227.0,0.0014899136859498618,-1.4516044799665684,-1.3148115530338427,53.420675194850396,69.39658154539545,1.1755843504733008,-0.42168906371008674,-0.7227323466676978,-0.1837778342388603,12.668710722515996,1.0744590759277308,1.8108816845059792,0.027805328369140625,-3.1259200961953937,3.181530752933675,-1.54905738391313,1.6046680406514078,1.9440127182006748,28.178750079104958,-49.295781160525536,1.5768627122822674,8,0.607914924621582,-0.6833200454711985,-1.4750242233276367,-0.061263084411621094,2.6295948028564453,3,0.05653074540984804,1.5999993254341673,31.63053703308105,1.7547270672328446,32.82752227783203,1.4324359801787006,33.590953826904304,0.05653074540984804
3119,2010-08-13,31.555137634277344,31.97926521301269,31.366634368896484,31.479736328125,2783746.0,-0.003867904198517569,-3.062468380046521,0.11267718039122912,46.88996790493871,66.99230541886443,1.3796625022536233,-0.06730214006760349,-0.6396232334470255,-0.005740154480275095,11.904028991289156,0.6126308441162074,1.7481936864619527,-0.24410829544067525,-3.046529922145531,2.5583133312641806,-1.6453191087931032,1.1571025179117527,1.9578640716552655,23.711388957852183,-49.425051410406,1.401210813352428,8,0.7304410934448242,-0.5607938766479563,-1.5315747261047363,0.061263084411621094,2.4316673278808523,4,0.08064516518999665,-1.4516044799665684,31.677663803100586,1.5999993254341673,31.63053703308105,1.7547270672328446,32.82752227783203,0.08064516518999665
3120,2010-08-16,31.84731483459473,31.950990676879886,31.149858474731445,31.2535343170166,2425022.0,0.0092592592592593,-1.0000000000000089,7.874936760093136,51.6693214901716,65.52709488877791,0.96265483145012,-0.15591575030313365,-0.9020931265044787,-0.23893937045890468,11.060779058023307,0.801132202148441,1.7096052190143283,-0.08623838424682262,-2.5987977912405746,2.426321022746933,-1.3425180877437022,1.1700413192500534,1.5613590485839701,41.841072914894106,-28.389212362660338,1.2562797034968773,8,0.43826389312743785,-0.8529710769653427,-1.8237519264221227,-0.23091411590576527,1.3760585784912145,0,0.07132282636004361,-3.062468380046521,31.555137634277344,-1.4516044799665684,31.677663803100586,1.5999993254341673,31.63053703308105,0.07132282636004361
3121,2010-08-17,32.686145782470696,33.166824340820305,32.00754165649414,32.20546722412109,3567506.0,0.026339142004046412,-1.6451646596482943,0.8095222798992602,57.12270175924317,64.01045669053106,0.0937939916022259,-0.8036058748430541,-1.6677379200762381,-1.0205393886607368,10.513744153146941,1.3195095062255753,1.665109561555532,0.6050901412963796,-1.7022883708524645,2.9124686534452238,-0.5485991147780425,1.7587793973708017,0.6223733908642544,78.75001370210686,9.86094688239669,1.1536892560744219,8,-0.4099912643432546,-1.6918020248413086,-2.9948163032531667,-1.0697450637817312,-0.0942535400390554,1,0.03633212763481808,-1.0000000000000089,31.84731483459473,-3.062468380046521,31.555137634277344,-1.4516044799665684,31.677663803100586,0.03633212763481808
3122,2010-08-18,32.70499420166016,33.053722381591804,32.243167877197266,32.61074447631836,2668733.0,0.0005766485689351342,1.0476146881820754,0.1960764084535134,56.69514059772193,61.46798033226176,-0.0714586732678697,-0.5586264894727577,-1.6435758918640886,-0.9956124744798522,10.065858269903105,0.8105545043945384,1.4882671004461976,0.4382646560668988,-1.364862916221938,2.241392228355732,-0.463299130077516,1.3398284422113171,0.5073764502247897,79.58327044417649,11.873667010789717,0.9015637861444173,8,-0.42883968353272195,-1.710650444030776,-2.900563716888435,-1.0885934829711985,1.4326133728027273,2,0.017291120064366172,-1.6451646596482943,32.686145782470696,-1.0000000000000089,31.84731483459473,-3.062468380046521,31.555137634277344,0.017291120064366172
3123,2010-08-19,31.63996124267578,32.64844512939453,31.28181076049805,32.497642517089844,3904586.0,-0.03256484170024154,1.3577163540638306,-9.100093091026148,47.8749943715999,58.30934596889807,0.8164276519202005,0.6534838466575792,-0.5582637508089761,0.10458779799843043,10.153961804983922,1.423183441162113,1.3400713821145729,-0.6988700866699205,-2.2516226993000785,0.8538825259602412,-1.4752463929849995,0.07750621964515858,1.5268630981445241,24.299011509535575,-40.42773276201632,0.7763763063150801,8,0.6361932754516602,-0.6456174850463938,-1.788405418395996,-0.2026376724243164,2.214893341064453,3,0.061066457557341636,1.0476146881820754,32.70499420166016,-1.6451646596482943,32.686145782470696,-1.0000000000000089,31.84731483459473,0.061066457557341636
3124,2010-08-20,31.63996124267578,31.715362548828125,30.895381927490234,31.366634368896484,3337163.0,0.0,2.8666522759774424,-0.31868117205429736,36.72232898561687,53.961456398700975,0.6465328062107787,0.7224430029838516,-0.5649124387725344,0.13258754873204381,10.984960843788485,0.8199806213378906,1.0585894380635992,-0.7191339492797866,-2.220958017797358,0.7826901192377846,-1.4700459835385686,0.03177808497899903,1.4363823699951084,32.78002166446953,-26.813960742484497,0.7509120342587854,8,0.3911418914794922,-0.6456174850463938,-1.788405418395996,-0.22619915008544922,2.582469940185547,4,0.0843015369969422,1.3577163540638306,31.63996124267578,1.0476146881820754,32.70499420166016,-1.6451646596482943,32.686145782470696,0.0843015369969422
3125,2010-08-23,31.23468399047852,31.932138442993164,31.17813491821289,31.894439697265625,2105661.0,-0.01280903124655619,1.0512827165362502,-2.413797434788057,36.391008103905435,49.59800994297517,0.7626215204679916,1.1315468519671548,-0.16839577636615743,0.5677049303320523,11.146518834805963,0.7540035247802734,0.7042396687169727,-1.0900096893310511,-2.663722142765902,0.4837027641038034,-1.8768659160484766,-0.30315346261362563,1.7108019210815293,14.937735643090665,-40.48855073639133,0.7868562267174272,8,0.7964191436767543,-0.24034023284913175,-1.383128166198734,-0.07068729400635121,2.573043823242177,0,0.08811105540618325,2.8666522759774424,31.63996124267578,1.3577163540638306,31.63996124267578,1.0476146881820754,32.70499420166016,0.08811105540618325
3126,2010-08-24,30.16965103149414,30.74458122253418,29.82092475891113,30.65975570678711,4787232.0,-0.034097766422386044,1.7999953744124166,0.7428578036553746,24.400569488955753,45.687411988555965,1.5768047297868542,2.192445452683856,0.8555703705716873,1.6505176802594477,11.656958179203311,1.41375923156739,0.35873273574409836,-2.0810558319091825,-3.907320407131749,-0.25479125668661595,-2.994188119520466,-1.1679235442978992,2.6528286410217206,10.78713588925011,-37.75449068259215,0.9131322876112836,8,1.324223518371575,0.9472188949584925,-0.23798227310180664,0.9613580703735352,3.6003761291503906,1,0.1012183527878403,1.0512827165362502,31.23468399047852,2.8666522759774424,31.63996124267578,1.3577163540638306,31.63996124267578,0.1012183527878403
3127,2010-08-25,30.31102752685547,30.42412757873535,29.65127182006836,30.00942420959473,4519648.0,0.004686050071104342,1.9285742679449698,-0.6153855134731165,27.05038275519702,42.757379495261155,1.3729527896279876,2.043765589353974,0.6380694440961108,1.5202485416401004,12.140653637272475,0.7728557586669922,-0.03514982308508152,-1.8685200691223116,-3.8809403444194004,0.14390020617477717,-2.874730206770856,-0.8623099314737672,2.271327752572013,22.012597827899263,-20.87970376166904,1.0062101376485437,8,1.0980205535888636,0.9048061370849574,-0.19792652130126953,0.819981575012207,3.883129119873054,2,0.07524867685713832,1.7999953744124166,30.16965103149414,1.0512827165362502,31.23468399047852,2.8666522759774424,31.63996124267578,0.07524867685713832
3128,2010-08-26,30.08482551574707,31.10273361206055,29.962299346923828,30.405277252197266,3889308.0,-0.007462696898281829,-3.033337043445425,-1.062494071221246,26.78064320659503,40.52301008433408,1.508035722166273,2.2486738476594184,0.7787836979412148,1.752442532790404,12.369631139191226,1.1404342651367223,-0.40478476002056496,-2.0080114364624038,-4.224895782745996,0.20887290982118856,-3.1164536096042,-0.8995692633206076,2.2044214177444985,19.0082879604225,-20.68319014812527,1.1084421731417953,8,1.324222564697262,1.4608860015869105,0.028275489807128906,1.0461835861206055,4.505182266235352,3,0.13471183526042063,1.9285742679449698,30.31102752685547,1.7999953744124166,30.16965103149414,1.0512827165362502,31.23468399047852,0.13471183526042063
3129,2010-08-27,30.81998062133789,31.04618263244629,29.45334625244141,30.26390266418457,5008132.0,0.02443607675922954,2.158879211703398,-1.7352939425864091,29.97273799526117,38.112278584899585,0.7349162442642339,1.500638064034412,-0.03264838936275538,1.0328823083718675,12.997892669788627,1.5928363800048793,-0.5352619502402902,-1.215834617614746,-3.5045637567097927,1.0728945214803005,-2.360199187162273,-0.07147004806722279,1.20546880081136,55.133075459313986,21.387809983479627,1.1443645695475237,8,0.49010467529296875,0.7398681640625,-0.7068796157836914,0.31102848052978516,4.816211700439453,4,0.09847098866445037,-3.033337043445425,30.08482551574707,1.9285742679449698,30.31102752685547,1.7999953744124166,30.16965103149414,0.09847098866445037
3130,2010-08-30,29.839773178100586,30.77285575866699,29.839773178100586,30.77285575866699,2599026.0,-0.03180428486572984,1.0000000000000075,-1.6779708106810205,29.06207669784021,34.99443135585481,1.5649810412291068,2.3285470952261136,0.856496162396887,2.015468061057444,12.678227159830724,0.9802074432373047,-0.6400611418667808,-2.0235632896423326,-4.431362520752344,0.38423594146767925,-3.227462905197342,-0.8196636740873267,1.8770238636837249,23.428512617460935,-9.97091670889488,1.203899615555006,8,1.4137611389160227,1.7200756072998047,0.44533491134643555,1.2912359237670898,5.843545913696289,0,0.14687303347121872,2.158879211703398,30.81998062133789,-3.033337043445425,30.08482551574707,1.9285742679449698,30.31102752685547,0.14687303347121872
3131,2010-08-31,30.141376495361328,30.452402114868164,29.52874565124512,29.717248916625977,4158059.0,0.010107426603433112,-1.305872269507779,-0.45454452539227164,38.06647079808557,32.924579155895216,0.9660290931885065,1.9041031994652968,0.4669763600939696,1.714409205735965,12.385263469613806,0.9236564636230433,-0.6858843473260983,-1.5819977760314927,-4.050789447308631,0.886793895245642,-2.8163936116700583,-0.3476019403929236,1.3038064517018348,41.714291000677434,5.004768661797982,1.2343958356385676,8,0.9095191955566406,1.4184722900390625,0.3581523895263672,0.9896326065063477,3.4778518676757812,1,0.12163848319679782,1.0000000000000075,29.839773178100586,2.158879211703398,30.81998062133789,-3.033337043445425,30.08482551574707,0.12163848319679782
3132,2010-09-01,31.66823768615723,31.715362548828125,30.52780342102051,30.640905380249023,3919546.0,0.05065665103353467,1.1176500598606816,2.4222247206170118,49.938943150661935,33.15390679801322,-0.8083705374842189,0.23801442086788072,-1.0960181081619709,0.19878251305121353,11.483215535290975,1.5739860534667969,-0.7575730342260947,0.040999221801762076,-2.2660277226153944,2.3480261662189186,-1.1125142504068144,1.1945126940103385,-2.2148914337158203,97.91668774684908,57.644251124850314,1.1535134722085778,9,-0.975495338439945,-0.10838890075683949,-1.1687088012695348,-0.5372285842895543,2.4222431182861293,2,0.06636900655214006,-1.305872269507779,30.141376495361328,1.0000000000000075,29.839773178100586,2.158879211703398,30.81998062133789,0.06636900655214006
3133,2010-09-02,32.71442031860352,32.761547088623054,31.56456184387207,31.56456184387207,4116043.0,0.033035707348615606,-1.0819696876705545,1.11926634460787,56.70664774645745,35.37438666032884,-1.8842634239637768,-0.901917487426207,-2.1562876366830075,-0.8356867379385058,10.486965620729979,1.1969852447509837,-0.9230214413116968,1.117341995239265,-1.1110699782258422,3.3457539687043756,0.0031360085067078103,2.2315479819718185,-3.2158337402343804,98.5754561964888,53.88625738004323,1.1142059867325549,9,-1.606973648071289,-1.154571533203132,-2.436380386352546,-1.9274263381958079,0.9048080444335866,3,0.04523192872482373,1.1176500598606816,31.66823768615723,-1.305872269507779,30.141376495361328,1.0000000000000075,29.839773178100586,0.04523192872482373
3134,2010-09-03,33.31762313842773,33.53440093994141,32.82752227783203,33.10084915161133,3468409.0,0.01843843827736058,1.1739089629281771,0.18852231955504467,58.210514409047185,37.79877624978903,-2.4858804017051774,-1.5731578130992574,-2.734651040328874,-1.4318267027370055,10.379510326271461,0.8199806213378906,-1.0840693693534043,1.7125335693359318,-0.540512897075196,3.9655800357470596,0.5860103361303715,2.8390568025414957,-3.68851813964843,94.58820627612617,47.492344492992466,1.1265232332055635,9,-1.823749542236314,-1.7577743530273366,-3.268141746520989,-2.5306291580200124,0.3864288330078267,4,0.03818953825932314,-1.0819696876705545,32.71442031860352,1.1176500598606816,31.66823768615723,-1.305872269507779,30.141376495361328,0.03818953825932314
3135,2010-09-07,32.7803955078125,33.12912368774414,32.65787124633789,33.053722381591804,3142788.0,-0.016124428455870365,1.222210229981202,-1.2608841023475912,50.54465693028387,40.70367485438105,-1.9068625346405632,-1.159201607939245,-2.1798336981920485,-0.8923943818645341,9.839320849721958,0.6597518920898366,-1.1103361124484508,1.2158338546752923,-0.912514863477071,3.344182572827652,0.1516594955991124,2.280008213751472,-2.916972752563474,81.17647731054967,36.51141513388928,1.0641743590761799,9,-1.2865219116210866,-1.2205467224121094,-2.702638626098633,-1.9934015274047852,1.1498603820800781,1,0.08711904690973693,1.1739089629281771,33.31762313842773,-1.0819696876705545,32.71442031860352,1.1176500598606816,31.66823768615723,0.08711904690973693
3136,2010-09-08,33.242225646972656,33.374176025390625,32.74269485473633,32.74269485473633,3128995.0,0.01408860790133204,-1.5282972760387632,-1.8275948695760924,52.953381566530325,43.58178583341808,-2.108773105610812,-1.6742077309783028,-2.6034565754179013,-1.34705451860507,10.088768419752904,0.6314811706542969,-1.0418959075206367,1.6569288253784187,-0.5304879282256749,3.8443455789825123,0.5632204485763737,2.7506372021804637,-3.158544200642087,90.28219470248143,47.96719599577564,1.0937083768020466,9,-1.748352050781243,-1.6823768615722656,-2.544769763946533,-2.4552316665649414,0.6220550537109375,2,0.073433514071779,1.222210229981202,32.7803955078125,1.1739089629281771,33.31762313842773,-1.0819696876705545,32.71442031860352,0.073433514071779
3137,2010-09-09,33.46842575073242,33.94910430908203,33.32704925537109,33.694629669189446,3152019.0,0.006804601658203513,-1.4444311197721078,-0.45283278222818146,61.07306795789047,47.39205525022869,-2.05623066406951,-1.8505359664796615,-2.7400256998931525,-1.564696486096146,10.7989934727206,0.706878662109375,-0.9275808975609969,1.7912344932556152,-0.552985650724537,4.135454637235764,0.6191244212655391,2.9633445652456913,-3.1777011347852024,79.8418956524104,33.79193738544042,1.1721100719900743,9,-1.7672004699707031,-1.7672004699707031,-2.5824675559997488,-2.681431770324707,0.08482742309570312,3,0.004505817316531102,-1.5282972760387632,33.242225646972656,1.222210229981202,32.7803955078125,1.1739089629281771,33.31762313842773,0.004505817316531102
3138,2010-09-10,33.46842575073242,33.92082977294922,33.32704925537109,33.54382705688477,2522209.0,0.0,-2.315780504430719,0.3333333333333752,61.07306795789047,50.84764746829861,-1.7051020931697956,-1.8018811876926293,-2.6272776330496086,-1.5605662554472666,11.133400004514279,0.5937805175781321,-0.6098901920394475,1.7016963958740234,-0.7756186942663348,4.179011486014378,0.4630388508038479,2.9403539409442025,-2.885030759334416,62.77367949918609,14.423663312953082,1.2386575450701778,9,-1.7295007705688477,-1.7672004699707031,-2.342130184173584,-2.681431770324707,-0.018848419189453125,4,0.018586325462210507,-1.4444311197721078,33.46842575073242,-1.5282972760387632,33.242225646972656,1.222210229981202,32.7803955078125,0.018586325462210507
3139,2010-09-13,34.09990692138672,34.165882110595696,33.722904205322266,33.864280700683594,2928042.0,0.01886796753924047,1.4102617322900564,-3.124962056055559,66.88889858264756,55.05062767772164,-2.0365641660368894,-2.353610348476092,-3.141817446157525,-2.1915772819409085,11.546750838993983,0.6974563598632741,-0.28662949329537213,2.2059391021728523,-0.4783752464175137,4.890253450763218,0.8637819278776675,3.548096276468037,-3.2472551845739908,95.62501897216448,41.27028182142499,1.3421571742951832,9,-2.2525930404663086,-2.290292739868164,-2.6932153701782227,-3.312912940979004,-1.0838851928710938,0,-0.014096183882781776,-2.315780504430719,33.46842575073242,-1.4444311197721078,33.46842575073242,-1.5282972760387632,33.242225646972656,-0.014096183882781776
3140,2010-09-14,34.11875534057617,34.58058547973633,33.713478088378906,33.986804962158196,4212064.0,0.0005527410744230465,-1.555561801542509,0.5599987048310106,76.55260433712498,59.32686473761491,-1.5473253963216251,-2.3121058314992524,-3.023775246599847,-2.242196853043282,11.90902668417842,0.8671073913574219,0.08828688452370415,2.111215496063231,-0.7510935697952306,4.973524561921696,0.6800609631339967,3.542370028992462,-2.9347805663851467,74.87172887885228,14.38610149198778,1.4311545329292321,9,-1.564560890197754,-2.1017894744873047,-2.6767196655273438,-3.331761360168457,-0.16022491455078125,1,-0.01215470391580864,1.4102617322900564,34.09990692138672,-2.315780504430719,33.46842575073242,-1.4444311197721078,33.46842575073242,-0.01215470391580864
3141,2010-09-15,33.873703002929695,33.996231079101555,33.53440093994141,33.9019775390625,3419073.0,-0.00718233520538325,3.2607869360176043,-0.21428158427284585,73.62499873518918,61.95864869145127,-0.8014465345753905,-2.0801746110972843,-2.632742124646711,-2.0419500793441365,12.902125355792608,0.5843544006347585,0.4131637875886369,1.8067852973938088,-1.162085015937734,4.775655610725352,0.3223501407280338,3.29122045405958,-2.282134944073235,43.608931033119475,-20.845083549878282,1.4844351566657719,9,-0.8011293411254954,-1.8567371368408274,-2.4316673278808665,-3.0867090225219798,0.27332687377928977,2,0.0016695218399356282,-1.555561801542509,34.11875534057617,1.4102617322900564,34.09990692138672,-2.315780504430719,33.46842575073242,0.0016695218399356282
3142,2010-09-16,33.27050018310547,33.89255523681641,33.232799530029304,33.704051971435554,4179597.0,-0.0178074071137736,-1.5925992549787487,15.333648138158448,70.11906330729593,63.44891708709999,0.05916016276790259,-1.509843722425174,-1.9331346410052213,-1.4846559419104821,13.836052697153555,0.6597557067871094,0.8424167292165627,1.175307178497313,-1.8297021924387806,4.180316549433407,-0.3271975069707338,2.67781186396536,-1.3202500337434238,2.7972285275981674,-64.62091874131268,1.5025046854680466,9,0.3487281799316406,-1.2535343170166016,-1.8284645080566406,-2.483506202697754,1.8755874633788991,3,0.017847057132000854,3.2607869360176043,33.873703002929695,-1.555561801542509,34.11875534057617,1.4102617322900564,34.09990692138672,0.017847057132000854
3143,2010-09-17,33.57210159301758,33.93967819213867,33.18567276000977,33.39302444458008,8177870.0,0.009065130017650302,-1.5396772369841556,-0.41304672995872727,68.38792305868984,64.57974027039363,-0.12067503782628819,-1.7489413130304285,-2.130712194092645,-1.8108629114154375,14.416191774768405,0.7540054321288991,1.2000436154460985,1.3803015708923354,-1.6866788049304589,4.44728194671513,-0.15318861701906172,2.9137917588037325,-1.3062112040106157,27.702724876116765,-39.56460495499519,1.533490187911397,9,0.04712677001953125,-1.555135726928711,-2.049952983856201,-2.7851076126098633,1.837890625,4,-0.0005614310184671734,-1.5925992549787487,33.27050018310547,3.2607869360176043,33.873703002929695,-1.555561801542509,34.11875534057617,-0.0005614310184671734
3144,2010-09-20,34.30725860595703,34.60886001586914,33.64750289916992,33.74175262451172,3832120.0,0.021897855006263622,-1.5500005059243744,3.1578902522154055,80.8594022766074,67.94804530887401,-0.7830338259947709,-2.3969164867779575,-2.765134884736547,-2.5641925554536797,14.912773990570328,1.0367584228515625,1.3977782646928745,1.9820937156677232,-1.2131384624437587,5.177325893779209,0.38447762661198226,3.579709804723464,-1.7636048060625455,78.8080304492333,5.747721901131015,1.5976160890557423,9,-0.6314811706542969,-2.276155471801758,-2.6672973632812536,-3.5202646255493164,1.2912330627441406,0,-0.02499999444039336,-1.5396772369841556,33.57210159301758,-1.5925992549787487,33.27050018310547,3.2607869360176043,33.873703002929695,-0.02499999444039336
3145,2010-09-21,33.986804962158196,34.439208984375,33.83600234985352,34.30725860595703,4024585.0,-0.009340695142082578,1.0645232888337388,-0.5666671163757175,76.49351523134806,70.56361571607599,-0.30559060382635295,-1.9602102468098437,-2.3404283148305396,-2.2907469341947717,15.641068810837183,0.6032066345214773,1.4521648048220896,1.524034023284905,-1.7102675554549691,4.758335602024779,-0.09311676608503205,3.141184812654842,-1.154022292027257,56.291412029590795,-19.877458550753794,1.617150789369937,9,-0.0895385742187429,-1.9557018280029226,-2.3468437194824183,-3.199810981750481,1.5551376342773509,1,-0.02856353325131522,-1.5500005059243744,34.30725860595703,-1.5396772369841556,33.57210159301758,-1.5925992549787487,33.27050018310547,-0.02856353325131522
3146,2010-09-22,33.223373413085945,34.203582763671875,33.17625045776367,33.93025588989258,5116248.0,-0.022462586580947352,-1.5647132769235896,2.2058806023450273,61.97387168582823,70.66370501918018,0.5083432529964469,-1.0079494465357115,-1.5068115557827113,-1.5655452351411796,15.171967032791505,1.0273323059082031,1.4279644566739478,0.6079163551330637,-2.4543226960259332,3.6701554062920643,-0.9232031704464347,2.1390358807125622,-0.14193991455165644,3.2893090134474403,-67.23166846120758,1.5311195255794996,9,0.6691818237304616,-1.1922702789306712,-1.583412170410167,-2.4363794326782298,2.1394920349121023,2,0.022127705209185278,1.0645232888337388,33.986804962158196,-1.5500005059243744,34.30725860595703,-1.5396772369841556,33.57210159301758,0.022127705209185278
3147,2010-09-23,32.59189224243164,33.30820083618164,32.52592086791992,32.874645233154304,3357428.0,-0.019007135813775555,-2.7727899917210928,0.40000000000001407,48.9922302584433,69.32138971924161,1.1202151157738456,-0.20746718290027388,-0.8198474647293779,-0.990199235460917,14.33395890285564,0.7822799682617188,1.5172778863797163,-0.13760805130004883,-3.0019902543626813,2.72677415176258,-1.569799152831365,1.2945830502312674,2.0169677734375,3.167225244034211,-61.1693285775316,1.432191101531315,9,0.9754981994628906,-0.5607891082763672,-0.9566431045532262,-1.8048982620239258,2.3279953002929688,3,0.04771547545351473,-1.5647132769235896,33.223373413085945,1.0645232888337388,33.986804962158196,-1.5500005059243744,34.30725860595703,0.04771547545351473
3148,2010-09-24,34.13760757446289,34.316680908203125,33.204524993896484,33.25164794921875,4326758.0,0.04742637587696952,-1.2692300208207663,-3.133334232751331,55.83894535316072,68.09361713818751,-0.3582702543868592,-1.511485112443907,-2.2757823310151934,-2.560756684684229,14.399955834109758,1.7247886657714844,1.588655179513438,1.2054681777954102,-1.435881755647621,3.8468181112384414,-0.11520678892610903,2.526143144516926,0.42959365844726705,77.37560207314617,16.16897503735143,1.3206749667215159,9,-0.5702171325683594,-2.106504440307617,-2.502358436584476,-3.350613594055176,1.1404342651367188,4,0.029541615352561612,-2.7727899917210928,32.59189224243164,-1.5647132769235896,33.223373413085945,1.0645232888337388,33.986804962158196,0.029541615352561612
3149,2010-09-27,33.854854583740234,34.203582763671875,33.77945327758789,34.203582763671875,3109685.0,-0.008282741844339858,1.4324359801787414,-0.3936163341930428,57.9387175638098,66.02540749670806,-0.12732284303721997,-1.0431943741312963,-1.863664374541699,-2.2911979918271683,14.117767553341887,0.4241294860839844,1.5602690927905627,0.7709714889526396,-1.7028548936139885,3.2447978715192676,-0.46594170233067445,2.0078846802359536,0.6715210418701218,69.45810745339014,10.332323435345245,1.2369131912833133,9,-0.2874641418457031,-1.823751449584961,-2.21960544586182,-3.0678606033325195,1.9038619995117188,0,0.045935439788426846,-1.2692300208207663,34.13760757446289,-2.7727899917210928,32.59189224243164,-1.5647132769235896,33.223373413085945,0.045935439788426846
3150,2010-09-28,34.22243118286133,34.316680908203125,33.09142303466797,33.91140365600586,3849308.0,0.010857426612537635,3.9056724806793537,-0.8918910049553147,57.344614197310314,64.21647588138818,-0.5348965329021311,-1.1231845851885325,-2.1140797598368266,-2.6555181953290727,13.577043327948488,1.2252578735351562,1.5423920097846775,0.9194151878356962,-1.0743006579694097,2.913131033640802,-0.07744273506686028,1.9162731107382527,0.26393534759522197,94.73688695181674,37.91831961616349,0.996857922902553,9,-0.6550407409667969,-2.1913280487060547,-2.7097077369689977,-3.4354372024536133,1.6116867065429688,1,0.04020931413338569,1.4324359801787414,33.854854583740234,-1.2692300208207663,34.13760757446289,-2.7727899917210928,32.59189224243164,0.04020931413338569
3151,2010-09-29,33.807727813720696,34.22243118286133,33.638076782226555,34.052780151367195,2303325.0,-0.012117881600075098,1.0000000000000244,-0.7878799028626552,52.47252166854761,62.25574903263836,-0.1458763840211148,-0.4424063919342629,-1.6031529484729106,-2.225489676702594,12.787845001088177,0.5843544006347727,1.400338478126372,0.32139425277708966,-1.0137542108959394,1.6565427164501187,-0.3461799790594213,0.9889684846136007,0.6394298034851218,71.57893391445458,16.94262330048879,0.6675742318365141,9,-0.24033737182616477,-1.7766246795654226,-2.2950043678283656,-3.020733833312981,3.091423034667976,2,0.0512964015881312,3.9056724806793537,34.22243118286133,1.4324359801787414,33.854854583740234,-1.2692300208207663,34.13760757446289,0.0512964015881312
3152,2010-09-30,33.77002716064453,34.55230712890625,33.458999633789055,34.015079498291016,2928360.0,-0.0011151489767041722,-1.5217349223736811,0.999999999999942,52.18578404078796,60.45551136398259,-0.0333760217752328,-0.25209655848226475,-1.4436792684195154,-2.209548426173427,13.263661729365584,1.0933074951171946,1.1792424395906238,0.1786041259765625,-0.8495864404349049,1.20679469238803,-0.3354911572291712,0.6926994091822962,-1.2441062927246094,46.4516061645803,-6.859800562460919,0.5140952832057336,9,-0.20263671875,-1.7389240264892578,-2.4646549224853587,-2.9830331802368164,3.506126403808601,3,0.047167219610939615,1.0000000000000244,33.807727813720696,3.9056724806793537,34.22243118286133,1.4324359801787414,33.854854583740234,0.047167219610939615
3153,2010-10-01,34.19415664672852,34.241283416748054,33.656925201416016,34.071632385253906,3262257.0,0.012559346904472468,4.391310468614983,-0.4999922165662894,50.70421732317045,57.10493525804515,-0.40229294417013506,-0.5899298795839982,-1.7774887426214931,-2.6501821295227543,13.895426670648781,0.5843582153320384,1.001307107905916,0.5287467956543068,-0.44525831696148543,1.502751908270099,0.04174423934640714,1.0157493519622065,-1.6277080535888757,75.4839905787002,26.38794305600311,0.4870025563078963,10,-0.6550426483154368,-2.1630535125732493,-2.8817157745361435,-3.407162666320808,3.0065956115722585,4,0.021223827904102377,-1.5217349223736811,33.77002716064453,1.0000000000000244,33.807727813720696,3.9056724806793537,34.22243118286133,0.021223827904102377
3154,2010-10-04,34.59000778198242,34.59000778198242,33.91140365600586,34.04335403442383,4668612.0,0.011576572551373898,1.4827566956497467,4.461595940097503,53.333322540293125,54.5315805145946,-0.8424062365512555,-0.9334268781071344,-2.109980774463743,-3.077107704303252,14.124670053146293,0.6786041259765625,0.8984385538381545,0.8609786987304702,-0.18120886994640983,1.9031662674073502,0.33988491439203017,1.3820724830689102,-1.98384201812744,100.0,51.92692720845614,0.5210937843384384,10,-1.03204345703125,-2.5589046478271484,-3.1126279830932653,-3.803013801574707,1.7436408996582102,0,0.01989112179314323,4.391310468614983,34.19415664672852,-1.5217349223736811,33.77002716064453,1.0000000000000244,33.807727813720696,0.01989112179314323
3155,2010-10-05,35.636192321777344,35.69274139404297,34.69368362426758,34.80678558349609,6101917.0,0.03024528200134924,1.120005504468333,1.5172433043502662,61.19760084302035,54.44532819872706,-1.821579079388215,-1.8495182038710567,-3.1015237923159447,-4.138365244342051,14.82079198318569,1.1027336120605469,0.8272424757188546,1.7643733978271499,0.5087483200904188,3.019998475563881,1.1365608589587808,2.392185936695519,-2.9506728771972632,97.46841495862095,46.813514135016774,0.6278125388683673,10,-1.5268611907958984,-3.025448799133301,-4.201225280761719,-4.849198341369629,1.300659179687507,1,0.003438197335121407,1.4827566956497467,34.59000778198242,4.391310468614983,34.19415664672852,-1.5217349223736811,33.77002716064453,0.003438197335121407
3156,2010-10-06,35.683319091796875,35.73044204711914,35.08011245727539,35.72101974487305,6547749.0,0.0013224412303649569,22.002091344532147,-0.04545496357347816,66.49482654126719,56.39006111904084,-1.6573551132656377,-1.7964947361468901,-3.083523343202387,-4.179074208318507,15.388683049101774,0.65032958984375,0.5937269906208513,1.6894454956054688,0.23298826558880847,3.145902725622129,0.9612168805971351,2.4176741106138024,-2.8173663302490226,97.92541712500736,39.51421736545771,0.7282286150083315,10,-1.2723865509033203,-3.053725242614746,-4.276627540588375,-4.89632511138916,1.1969833374023438,2,0.00422603057802684,1.120005504468333,35.636192321777344,1.4827566956497467,34.59000778198242,4.391310468614983,34.19415664672852,0.00422603057802684
3157,2010-10-07,33.61922836303711,34.891613006591804,33.11027145385742,34.062206268310554,13263031.0,-0.05784469554106786,-1.4387044213033175,11.749873520186366,50.25961286287801,55.7701352867872,0.6345144158618226,0.2945760862724711,-0.9796821260240307,-2.125318820140958,14.891497191403968,2.573047637939453,0.3639498800809591,-0.38218536376952983,-1.8287164549743835,1.0643457274353239,-1.1054509093719602,0.34108018183290056,-0.5241164586435545,19.424571456857418,-41.10008524968009,0.7232655456024282,10,0.7917041778564453,-0.49010562896728516,-2.3138561248779297,-2.8322343826293945,2.7049942016601634,3,0.0975609091896259,22.002091344532147,35.683319091796875,1.120005504468333,35.636192321777344,1.4827566956497467,34.59000778198242,0.0975609091896259
3158,2010-10-08,34.09048080444336,34.30725860595703,33.57210159301758,33.64750289916992,5714970.0,0.014017348533923224,-1.476191088040294,-0.999999999999984,48.77004810549705,54.75139423586356,0.17419220353694698,-0.13458428587912863,-1.4076231137925745,-2.594790236758552,14.367442792157103,0.7351570129394531,0.3416187650519831,0.057964324951171875,-1.3669018424922115,1.4828304923945552,-0.6544687587705198,0.7703974086728635,-0.9802093505859375,37.41013478690042,-19.9424972820047,0.7124330837216923,10,0.3204517364501953,-0.4429788589477539,-2.9641852378845215,-3.3034868240356445,2.0075416564941406,4,0.0934475749486805,-1.4387044213033175,33.61922836303711,22.002091344532147,35.683319091796875,1.120005504468333,35.636192321777344,0.0934475749486805
3159,2010-10-11,33.61922836303711,34.12818145751953,33.364749908447266,34.062206268310554,3442415.0,-0.013823578614497789,1.6557453189484719,-1.000000000000016,47.94953486927059,53.70749653274803,0.6800172045514046,0.31495860690056077,-0.9021999092436772,-2.1152990337949475,13.705120443655439,0.7634315490722656,0.46867835987135464,-0.3892541885375991,-1.825504429053474,1.046996051978276,-1.1073793087955366,0.32887093172033843,-0.5089569091796875,19.424571456857418,-36.48998354944055,0.7181251202579384,10,0.8011283874511719,0.5089530944824219,-2.2855806350707972,-3.147974967956543,1.8096122741699219,0,0.10653200771262794,-1.476191088040294,34.09048080444336,-1.4387044213033175,33.61922836303711,22.002091344532147,35.683319091796875,0.10653200771262794
3160,2010-10-12,33.704051971435554,33.873703002929695,33.10084915161133,33.39302444458008,3556790.0,0.00252306827159976,1.3768066635382148,-0.702128758912891,52.901022162117606,53.75510769870026,0.5743250391964807,0.2081451937699228,-0.9940046299225074,-2.169485739739393,12.79900920680072,0.7728538513183665,0.42986772077109237,-0.28369541168212464,-1.725206973931968,1.1578161505677187,-1.0044511928070463,0.437060369442797,2.0263900756835866,22.939019224408828,-37.99510705585749,0.7207557811249203,10,0.7115936279296804,0.42412948608397727,-2.177190780639652,-3.2327985763549876,1.9132919311523366,1,0.07802019509208225,1.6557453189484719,33.61922836303711,-1.476191088040294,34.09048080444336,-1.4387044213033175,33.61922836303711,0.07802019509208225
3161,2010-10-13,33.93025588989258,34.12818145751953,33.628650665283196,34.052780151367195,6004836.0,0.0067114754821981926,2.655189739152332,-0.39393381902029984,58.49284057151488,54.45589175766991,0.4104977552442861,-0.014339904630503497,-1.213462815226805,-2.3739607461428562,11.94902381661911,0.49953079223633523,0.401269106511279,-0.06031913757324503,-1.5011104599239005,1.3804721847774104,-0.7807147987485692,0.6600765236020791,1.747594299316404,46.315807412267255,-21.01972589560622,0.720395661175327,10,0.48538970947265625,0.19792556762695312,-2.403394699096676,-3.4590024948120117,2.563617706298828,2,0.08861105030651717,1.3768066635382148,33.704051971435554,1.6557453189484719,33.61922836303711,-1.476191088040294,34.09048080444336,0.08861105030651717
3162,2010-10-14,33.864280700683594,34.13760757446289,33.581527709960945,33.798301696777344,5508712.0,-0.0019444353565467587,-1.2264257567889894,-0.5384974625610697,47.86450829536791,54.14036853235852,0.5489799334013057,0.10371838889066964,-1.1623348449070363,-2.276336767867935,11.392109748584414,0.556079864501946,0.3483490673722045,-0.1559833526611314,-1.5582553417828962,1.2462886364606334,-0.8571193472220102,0.5451526418997474,1.7620294677734378,63.281296936313645,-2.669221312273528,0.7011359945608808,10,0.5513648986816406,0.2639007568359375,-2.3374195098876918,-3.3930273056030273,2.9029197692871094,3,0.08906203427656867,2.655189739152332,33.93025588989258,1.3768066635382148,33.704051971435554,1.6557453189484719,33.61922836303711,0.08906203427656867
3163,2010-10-15,33.553253173828125,34.165882110595696,33.411876678466804,34.147029876708984,5868073.0,-0.009184530733268748,1.3880535704577257,-8.999479648473635,47.65396564463053,53.5093288772849,0.8487944857126024,0.43559459951814716,-0.8612632082983964,-1.9348467711172432,10.914216561976048,0.754005432128892,0.35818106261551463,-0.46606845855713175,-1.8696333770567648,0.9374964599425013,-1.1678509178069518,0.23571400069268833,2.0225477742919935,42.477936330554165,-22.07759555635193,0.7017824592498177,10,0.8623924255371094,0.5749282836914062,-1.8520278930664062,-2.9406232833862305,3.345897674560547,4,0.0825842244420738,-1.2264257567889894,33.864280700683594,2.655189739152332,33.93025588989258,1.3768066635382148,33.704051971435554,0.0825842244420738
3164,2010-10-18,33.44957733154297,33.656925201416016,33.242225646972656,33.54382705688477,3366129.0,-0.0030898894288445833,1.5882647048319702,0.1587292409495478,43.730904072456994,51.56858479166675,0.8646110832328588,0.49721290489048897,-0.7637879293418521,-1.8014535316145945,9.946343917643347,0.4146995544433594,0.37271996929769813,-0.526860237121582,-1.9457103120078116,0.8919898377646476,-1.2362852745646933,0.18256480032152922,2.0767245806469745,32.74341671681159,-26.83795790990181,0.7094250374431142,10,0.9660682678222656,0.6786041259765625,-1.7295022010803223,-2.836947441101074,2.931194305419922,0,0.0791772375221329,1.3880535704577257,33.553253173828125,-1.2264257567889894,33.864280700683594,2.655189739152332,33.93025588989258,0.0791772375221329
3165,2010-10-19,33.016021728515625,33.628650665283196,32.79924774169922,33.10084915161133,4028193.0,-0.012961467307346264,-2.200008830736824,0.9000283320515774,43.597563420959,49.02444444496584,0.9916968234628314,0.900478857690473,-0.3555756171358624,-1.3665854746804875,9.074841211995192,0.8294029235839773,0.3574863006543083,-0.9118766784667969,-2.3942335422480383,0.5704801853144446,-1.653055110357414,-0.1706982465761797,2.4617711284627433,15.861886086726019,-40.45856193132408,0.7411784318906207,10,0.8294086456298828,1.1121597290039062,-1.1875576972961426,-2.2950029373168945,4.392086029052734,1,0.07308024354150078,1.5882647048319702,33.44957733154297,1.3880535704577257,33.553253173828125,-1.2264257567889894,33.864280700683594,0.07308024354150078
3166,2010-10-20,33.95853042602539,34.40150833129883,33.06314849853516,33.11027145385742,4342461.0,0.02854700985054559,-1.8400061520528705,-9.999820119620452,51.32979940117988,49.143354060332705,-0.24719805598895306,0.0167278497132628,-1.2883866497685545,-2.2937097279649308,8.609932599210603,1.3854866027832031,0.30791714486736055,-0.006125831604002485,-1.450907654650706,1.438655991442701,-0.7285167431273507,0.7162650799193457,1.4121206263418102,72.35294257695412,14.173434349373728,0.7223909115233507,10,-0.3581523895263672,0.16965103149414062,-1.672950267791748,-3.0301599502563477,3.1668243408203125,2,0.04884821150243912,-2.200008830736824,33.016021728515625,1.5882647048319702,33.44957733154297,1.3880535704577257,33.553253173828125,0.04884821150243912
3167,2010-10-21,34.147029876708984,34.495758056640625,33.77945327758789,34.062206268310554,4860653.0,0.005550871852190831,-1.2028977006100423,0.09999730174576212,49.6561107838803,49.241805469041964,-0.39443441922806954,-0.05195465417207856,-1.426209794770088,-2.456994409466219,8.754900357650882,0.7163047790527344,0.09242353055454089,0.10461673736572408,-1.1885214605174497,1.3977549352488978,-0.5419523615758592,0.7511858363073074,1.1207650432315006,79.4443819845749,22.484923167664647,0.6465690989415867,10,-0.4995269775390625,-0.018848419189453125,-1.6022601127624512,-3.2186594009399414,2.7426986694335938,3,0.06872760904699238,-1.8400061520528705,33.95853042602539,-2.200008830736824,33.016021728515625,1.5882647048319702,33.44957733154297,0.06872760904699238
3168,2010-10-22,35.14608764648437,35.44769287109375,34.213008880615234,34.439208984375,3825436.0,0.0292575305489986,-1.130089701149728,8.333513221803097,53.729459230586166,49.884019286965916,-1.3723217196916053,-1.0240915026068578,-2.3634565537407397,-3.4341024261709236,8.366507878228242,1.3006629943847656,-0.16224218037506688,1.0532505035400348,-0.33095850325724996,2.4374595103373196,0.36114600014138887,1.7453550069386807,-2.346839904785149,88.61198892656186,35.5644357079655,0.6921045033986437,10,-1.0226173400878835,-1.0179061889648366,-2.3279905319213796,-4.217717170715325,1.8096160888671946,4,0.046124986649787036,-1.2028977006100423,34.147029876708984,-1.8400061520528705,33.95853042602539,-2.200008830736824,33.016021728515625,0.046124986649787036
3169,2010-10-25,35.40999221801758,35.87181854248047,35.25918960571289,35.372291564941406,2960508.0,0.007508789433056773,-3.6428065509316143,0.05333398091784365,48.30509782624231,49.37336102742422,-1.5147891249380976,-1.2285012848833006,-2.557259122184348,-3.687392566726345,8.084305009605034,0.7257308959961009,-0.11583236300055688,1.2393981933593778,-0.25856557326712704,2.7373619599858827,0.49041631004612185,1.9883800766726338,-2.557775573730467,84.96938380246716,35.990000326383324,0.7489818833132529,10,-1.0744590759277344,-1.2111225128173828,-2.59189510345459,-4.3213958740234375,2.4976425170898438,0,0.04205475734652575,-1.130089701149728,35.14608764648437,-1.2028977006100423,34.147029876708984,-1.8400061520528705,33.95853042602539,0.04205475734652575
3170,2010-10-26,35.59849166870117,36.04146957397461,35.53251647949219,35.7398681640625,4006124.0,0.005323340641336882,-2.72413504347462,-3.7499747040372355,49.37758035306928,48.36055433648582,-1.5715694757255108,-1.3793436018706373,-2.6814400237793024,-3.8311160983347925,8.533797300585416,0.6314773559570312,-0.07817598741509357,1.3590946197509766,-0.26959751534952403,2.987786754851477,0.5447485522007298,2.1734406873012233,-2.6254909484863234,85.1265899796221,40.58958872719606,0.8143460675502494,10,-1.1781330108642578,-1.3147964477539062,-2.745051383972168,-4.1328935623168945,2.5918960571289062,1,0.021975087471178156,-3.6428065509316143,35.40999221801758,-1.130089701149728,35.14608764648437,-1.2028977006100423,34.147029876708984,0.021975087471178156
3171,2010-10-27,35.54194259643555,35.57964324951172,35.117813110351555,35.2874641418457,3886125.0,-0.0015885243900752855,1.7999907488783446,-1.800005396508459,70.0,50.82005341477827,-1.410711863405055,-1.250314208764955,-2.586945564347616,-3.713261795400797,8.839934579028814,0.4806785583496165,0.00983423338565359,1.2158348083496122,-0.4984974916839917,2.930167108383216,0.35866865833281025,2.073000958366414,-2.384833744995113,77.91673833928637,28.955521249205987,0.8571661500168011,10,-1.1215839385986328,-1.2582473754882812,-2.5777578353881836,-4.0763444900512695,3.091423034667976,2,0.052505997838170115,-2.72413504347462,35.59849166870117,-3.6428065509316143,35.40999221801758,-1.130089701149728,35.14608764648437,0.052505997838170115
3172,2010-10-28,35.36286544799805,35.87181854248047,34.835060119628906,35.86239242553711,4070420.0,-0.005038473852452263,3.0,-1.9629440863438765,64.09185468593417,52.646485530478685,-1.113837350409156,-0.9968986261947208,-2.371829203021967,-3.489099954148198,8.959497131755674,1.0367584228515625,0.043242783610317304,0.957115745544435,-0.7960003647391929,2.710231855828063,0.08055769040262106,1.833673800686249,-2.0326949532055636,62.8865893348911,11.949353203666888,0.8765580551418156,10,-0.9425067901611328,-1.0791702270507812,-2.401036262512207,-3.8972673416137695,3.2799263000488352,3,0.049840116079943764,1.7999907488783446,35.54194259643555,-2.72413504347462,35.59849166870117,-3.6428065509316143,35.40999221801758,0.049840116079943764
3173,2010-10-29,34.91988754272461,35.53251647949219,34.495758056640625,35.16493988037109,7632622.0,-0.012526640577948833,1.115389854254636,0.4905687753917443,64.49578510049605,54.95369453359413,-0.5102767562636572,-0.5236087594507666,-1.8628820278235594,-3.008723736975213,8.948179598274386,1.0367584228515625,0.0005886671185777459,0.47785129547119,-1.2868289819694851,2.242531572911865,-0.4044888432491476,1.3601914341915275,-1.427039103181201,27.43911016562232,-26.348919429170945,0.8823401387203376,10,-0.4995288848876953,-0.4995288848876953,-2.120640754699707,-3.454289436340332,3.6192283630371094,4,0.05641029058320601,3.0,35.36286544799805,1.7999907488783446,35.54194259643555,-2.72413504347462,35.59849166870117,0.05641029058320601
3174,2010-11-01,35.27804183959961,35.58906555175781,35.01413726806641,35.21206283569336,4504582.0,0.010256456193817876,-1.489782432722693,-0.2692445399212395,66.53466568567572,57.50226145189599,-0.650158506253355,-0.8722975037843028,-2.1495451271136687,-3.3405616133916496,8.637205101741237,0.6691780090332031,0.07643622738775946,0.8016038894653335,-1.0016270423938707,2.6048348213245376,-0.10001157646426861,1.7032193553949355,-1.6322761319903307,50.60994721112342,-6.787795878211789,0.9016154659296014,11,-0.7257328033447266,-0.8576831817626953,-2.478795051574707,-3.812443733215332,3.666351318359368,0,0.047555414310688215,1.115389854254636,34.91988754272461,3.0,35.36286544799805,1.7999907488783446,35.54194259643555,0.047555414310688215
3175,2010-11-02,35.75871658325195,35.76814270019531,35.193214416503906,35.58906555175781,3519761.0,0.01362532381581305,5.09992917130426,2.5712881591119334,68.23305381969011,59.38040083173046,-0.783233421211456,-1.4159172015017703,-2.5386039009592167,-3.790503275731755,7.4817753068863455,0.5749282836914062,0.20031778601879324,1.2761524200439425,-0.5444175427822202,3.096722382870105,0.3658674386308647,2.1864374014570203,-1.9692086436607568,91.78074216995725,31.618789035370057,0.910284981413081,11,-0.8482551574707031,-1.338357925415039,-2.959469795227051,-4.293118476867676,3.553253173828125,1,0.06009494627281842,-1.489782432722693,35.27804183959961,1.115389854254636,34.91988754272461,3.0,35.36286544799805,0.06009494627281842
3176,2010-11-03,35.8341178894043,35.90951919555664,35.26861572265625,35.843544006347656,3788725.0,0.002108613321644137,8.066619896926689,-0.055561801542508935,69.60597525850541,61.59705244002213,-0.63095542757776,-1.5593926558786535,-2.485289696207424,-3.844202944233608,6.2848217112789095,0.6409034729003906,0.37929312753269073,1.3440137863159194,-0.49861044431619206,3.186638016948031,0.42270167099986367,2.265325901631975,-1.9094922517500947,94.66661629911847,33.45758760554157,0.9213121153160544,11,-0.706878662109375,-1.4137592315673828,-3.0348711013793945,-4.3685197830200195,3.7134780883789062,2,0.06575492785110537,5.09992917130426,35.75871658325195,-1.489782432722693,35.27804183959961,1.115389854254636,34.91988754272461,0.06575492785110537
3177,2010-11-04,36.89915084838867,37.27615356445313,35.928367614746094,35.928367614746094,6079530.0,0.029721199284754585,-1.776698037212424,-102.98866855524079,78.95593095001502,64.3999937421809,-1.4131536963391085,-2.4939701831626024,-3.411135217553685,-4.898878851352137,7.422952418068876,1.4420356750488352,0.6410267493167225,2.2450506210327177,0.16078922952218733,4.329312012543248,1.202919925277449,3.2871813167879864,-2.847514574555248,86.44068029152193,21.917876589885296,1.0421306957552658,11,-1.0131950378417969,-1.8614501953125,-4.0999040603637695,-5.4335527420043945,2.4693679809570312,3,0.046998772135445455,8.066619896926689,35.8341178894043,5.09992917130426,35.75871658325195,-1.489782432722693,35.27804183959961,0.046998772135445455
3178,2010-11-05,37.27615356445313,37.70028305053711,36.71065139770508,36.92742538452149,5686960.0,0.010217110892700276,-1.5301337598563927,0.35922352987405937,81.61991569821325,68.10164017239988,-1.6273664457996517,-2.7616653268591946,-3.634407665447881,-5.265785451352123,8.728406404248654,0.9896316528320312,0.8050264506681017,2.4627696990966896,0.09257038899295367,4.832969009200426,1.2776700440448252,3.647869354148554,-2.966555907370129,84.21048146933163,15.020578426400348,1.1850996550518675,11,-1.178133010864265,-2.026388168334968,-4.47690677642823,-5.688029289245613,1.9132919311523366,4,0.03666253228704863,-1.776698037212424,36.89915084838867,8.066619896926689,35.8341178894043,5.09992917130426,35.75871658325195,0.03666253228704863
3179,2010-11-08,37.20075225830078,37.3138542175293,36.72007369995117,37.15362930297852,3168252.0,-0.002022775928905207,3.344838173926393,0.1351280396424969,86.75496777496477,72.25468321927715,-1.4206263495951106,-2.534112982562661,-3.4266825480717245,-5.179420042418656,9.919709116791593,0.593780517578125,0.9883066191320111,2.208292198181155,-0.31807059049228315,4.7346549868545935,0.945110803844436,3.4714735925178744,-2.552086061872366,80.075105026833,3.9685652694891473,1.2631813943367176,11,-1.102731704711914,-1.9509868621826172,-4.415643692016602,-5.513664245605469,1.3572120666503906,0,0.0359767898823149,-1.5301337598563927,37.27615356445313,-1.776698037212424,36.89915084838867,8.066619896926689,35.8341178894043,0.0359767898823149
3180,2010-11-09,36.33364868164063,37.30442810058594,36.06974411010742,37.11592864990234,4310949.0,-0.023308764581949193,1.130089701149728,-16.600825710355963,71.14096557606497,72.38145717217327,-0.4897796711178941,-1.5388007845887088,-2.4030028989525434,-4.307186206594672,10.638314228340228,1.2346839904785156,1.0530016995248843,1.2097087860107507,-1.3080165883182673,3.7274341603397687,-0.049153901153758284,2.4685714731752597,-1.3798207998013439,43.79846481354557,-31.42865279674775,1.2588626871645094,11,-0.23562812805176492,-1.083883285522468,-3.5391149520874094,-4.316682815551765,2.5541915893554616,1,0.07185472890966649,3.344838173926393,37.20075225830078,-1.5301337598563927,37.27615356445313,-1.776698037212424,36.89915084838867,0.07185472890966649
3181,2010-11-10,36.93685150146485,37.06880187988281,36.08859634399414,36.25824737548828,3008041.0,0.016601768380311688,1.0800009713767647,-0.867469644511655,73.12502727250309,73.38514301512537,-0.9770538769567452,-2.0081677088989167,-2.8491151813670896,-4.9009466087345,11.645261376160477,0.9802055358886719,1.1699809812631088,1.6625818252563533,-0.913410826090157,4.238574476602864,0.37458549958309817,2.9505781509296085,-1.7083781027557805,56.91489934273027,-17.044340339580693,1.2879963256732554,11,-0.8388309478759837,-1.6870861053466868,-3.5768141746521067,-4.363807678222663,2.3185691833496023,2,0.06430213077368108,1.130089701149728,36.33364868164063,3.344838173926393,37.20075225830078,-1.5301337598563927,37.27615356445313,0.06430213077368108
3182,2010-11-11,36.88030242919922,37.19132995605469,36.06032180786133,36.52214813232422,2904806.0,-0.00153096622930593,1.3076869191612572,0.527780900771249,67.03707867695006,73.66750896806471,-0.7628410090526359,-1.8067115921137926,-2.682116640869367,-4.81743012870551,12.698833272368601,1.1310081481933594,1.2721614196023623,1.4552316665649414,-1.1263308591870071,4.03679419231689,0.16445040368896713,2.7460129294409157,-1.4046480653073417,50.0,-21.192599080405913,1.2907812628759738,11,-0.5230922698974609,-1.6305370330810547,-3.360039234161377,-4.288408279418945,3.213947296142578,3,0.07232298470720266,1.0800009713767647,36.93685150146485,1.130089701149728,36.33364868164063,3.344838173926393,37.20075225830078,0.07232298470720266
3183,2010-11-12,36.32422256469727,37.25730514526367,36.0980224609375,36.55042266845703,3221196.0,-0.015077963787565984,-2.416687746991135,-0.6315716598500143,58.4938707752155,72.7740873113469,0.014966743645075553,-1.0881854909223563,-2.053498529133499,-4.232075416074281,13.663849720910198,1.1592826843261719,1.2468393660268475,0.7606033325195369,-1.6921960740608455,3.2134027390999194,-0.4657963707706543,1.9870030358097281,-0.6261053321408738,21.0525675124623,-46.39811589685506,1.2263997032901908,11,0.12252616882323508,-1.0744571685791087,-2.5541949272155833,-3.7323284149169993,3.6192283630371023,4,0.08380898611735499,1.3076869191612572,36.88030242919922,1.0800009713767647,36.93685150146485,1.130089701149728,36.33364868164063,0.08380898611735499
3184,2010-11-15,36.0980224609375,36.72949981689453,36.06032180786133,36.54100036621094,2255474.0,-0.006227252444477971,-1.5818088159540804,1.9583452788505935,54.60872197175266,71.26027266157608,0.4131614303959239,-0.6887075666850322,-1.7753390665000808,-3.961666529176071,14.493948414555172,0.6691780090332031,1.2743742571368415,0.4019809722900405,-1.847826925262403,2.651788869842484,-0.7229229764861813,1.5268849210662623,-0.1996886465830272,3.0303401965443757,-59.61568401492654,1.1249039487762202,11,0.3864269256591797,-0.8482570648193359,-2.06880521774292,-3.5061283111572266,3.6757774353027415,0,0.08563967840657383,-2.416687746991135,36.32422256469727,1.3076869191612572,36.88030242919922,1.0800009713767647,36.93685150146485,0.08563967840657383
3185,2010-11-16,35.42884063720703,36.06032180786133,35.23091506958008,35.805843353271484,3722837.0,-0.018537908120994873,-1.1463482050750498,0.8510643794564431,49.062489921031485,68.97766317963453,1.1517480674842488,0.17971914087121377,-1.0435834437635947,-3.252470815359544,14.544079592540982,0.8671073913574219,1.3250233594861385,-0.3878417968750014,-2.2595465988069208,1.483863005056918,-1.3236941978409646,0.5480106040909618,2.271442413330078,9.767397205603851,-48.842416998925785,0.9358524009659597,11,1.0367584228515625,-0.1790752410888672,-1.154571533203125,-2.836946487426758,4.241283416748047,1,0.08832136845194882,-1.5818088159540804,36.0980224609375,-2.416687746991135,36.32422256469727,1.3076869191612572,36.88030242919922,0.08832136845194882
3186,2010-11-17,35.61734390258789,35.852970123291016,34.967010498046875,35.40056610107422,2444544.0,0.005320616254738342,1.5753508202901925,-0.5750032885084337,52.10609862514791,65.99434847687152,1.038467673993722,0.1284475145472186,-1.1809207931289905,-3.392083744385431,15.334897932390195,0.8859596252441406,1.344400685254243,-0.28227920532226847,-1.9423361776530186,1.3777777670084816,-1.1123076914876435,0.5477492808431066,2.0335517883300795,28.395185105606885,-28.44785810863023,0.8300284861653733,11,0.7163028717041016,-0.36757850646972656,-1.3454303741455078,-3.025449752807617,3.760601043701172,2,0.09182314035973294,-1.1463482050750498,35.42884063720703,-1.5818088159540804,36.0980224609375,-2.416687746991135,36.32422256469727,0.09182314035973294
3187,2010-11-18,36.493873596191406,36.84260177612305,36.14514541625977,36.14514541625977,2773878.0,0.024609631083126082,-3.000000000000122,1.6086895313846963,62.15429952038042,63.83150223489009,0.10996802464494237,-0.5936863184129422,-2.002336509844284,-4.190352101643356,16.61237978630296,1.2252578735351562,1.3388086775953951,0.4769083023071303,-0.9810040700260814,1.934820674640342,-0.2520478838594755,1.2058644884737362,1.0496666870117224,66.66666666666666,5.85206449161555,0.728956186166607,11,-0.3534412384033203,-1.2441082000732422,-2.2219600677490234,-3.901979446411133,2.9311981201171875,3,0.075671525560149,1.5753508202901925,35.61734390258789,-1.1463482050750498,35.42884063720703,-1.5818088159540804,36.0980224609375,0.075671525560149
3188,2010-11-19,36.7672004699707,36.81432723999024,36.17341995239258,36.39962387084961,2830324.0,0.0074896646161404234,1.775510878363813,1.0540490280801378,61.65191176909528,61.04227378979348,-0.27172041616953635,-0.7792910368078978,-2.216236993770039,-4.372499345060554,17.110013466396214,0.6409072875976634,1.3304248268317451,0.6691795349121108,-0.7649304886902115,2.103289558514433,-0.04787547688904681,1.3862345467132684,0.6732786218261779,95.97986474805512,32.4751240791696,0.7170550118011602,11,-0.6314811706542969,-1.517435073852539,-2.4952869415283203,-4.17530632019043,2.582469940185547,4,0.09048959977489801,-3.000000000000122,36.493873596191406,1.5753508202901925,35.61734390258789,-1.1463482050750498,35.42884063720703,0.09048959977489801
3189,2010-11-22,36.89915084838867,36.93685150146485,36.16399765014648,36.51272583007813,2266614.0,0.0035888067824401126,2.3469458555321108,1.0512775275534791,59.438390537804935,59.74198767443125,-0.5039475360208812,-0.8368635808033034,-2.3063601041387614,-4.4142859777377765,17.31093433437557,0.7728538513183736,1.158829984357368,0.7266719818115206,-0.7116556918774748,2.164999655500516,0.007508144967026453,1.4458358186560147,0.44238949965821206,98.08610679690581,36.58181880725532,0.7191638368444968,11,-0.7869930267333984,-1.6493854522705078,-2.627237319946289,-4.307256698608398,2.1771926879882812,0,0.0825032557484624,1.775510878363813,36.7672004699707,-3.000000000000122,36.493873596191406,1.5753508202901925,35.61734390258789,0.0825032557484624
3190,2010-11-23,36.38077163696289,36.52214813232422,36.022621154785156,36.29594802856445,1706300.0,-0.014048540400176113,1.7179476535419995,0.21950858350033475,54.2151167921085,57.640886509942966,0.024383170277445743,-0.27075471561695963,-1.7519224825835096,-3.7992639863115727,17.310974065029683,0.8765296936035156,0.9048732763407941,0.1691787719726534,-1.2457835550471756,1.5841410989924825,-0.5383023915372576,0.8766599354825644,0.8657875170839944,71.7703173232217,13.863478416576761,0.707481163509914,11,-0.2686138153076172,-1.1310062408447266,-2.108858108520508,-3.788877487182617,2.7709732055664062,1,0.09326432911142635,2.3469458555321108,36.89915084838867,1.775510878363813,36.7672004699707,-3.000000000000122,36.493873596191406,0.09326432911142635
3191,2010-11-24,37.40810775756836,37.53063201904297,36.70122528076172,36.71065139770508,2249108.0,0.02823843679999616,-1.315780504430811,8.222432092102895,53.947393335763344,56.18647702758889,-1.0382593907635638,-1.2133216409409187,-2.722619033349801,-4.718487552303209,18.111695952477323,1.1498603820800781,0.6447010274270966,1.1032066345214844,-0.3707176028559047,2.5771308718988735,0.36624451583278983,1.840168753210179,-2.4410972595214844,91.87510750892956,36.02531542663894,0.7369621186886937,11,-1.1592864990234375,-2.0263919830322266,-3.42130184173584,-4.816213607788086,2.1677627563476562,2,0.060468610469319284,1.7179476535419995,36.38077163696289,2.3469458555321108,36.89915084838867,1.775510878363813,36.7672004699707,0.060468610469319284
3192,2010-11-26,37.1253547668457,37.30442810058594,36.87087631225586,37.11592864990234,680738.0,-0.007558601802451492,1.3589983083740673,0.013514991741152426,48.813074644396735,55.110833013053465,-0.8013619477289708,-0.8345447458288078,-2.3658982970983544,-4.350742325714634,18.693677912058916,0.5372314453125,0.547259959546011,0.7323291778564425,-0.7149582785410544,2.1796166342539394,0.008685449657697575,1.4559729060551874,-2.107071838378907,73.12504426838277,20.000872508478807,0.7236437281987472,11,-0.8765335083007812,-1.3854866027832031,-3.261075019836426,-4.53346061706543,1.6682357788085938,4,0.06067524993606277,-1.315780504430811,37.40810775756836,1.7179476535419995,36.38077163696289,2.3469458555321108,36.89915084838867,0.06067524993606277
3193,2010-11-29,36.88972854614258,37.00282669067383,36.22997283935547,36.82374954223633,2342582.0,-0.006346773577866172,4.290343639022352,6.999595305539038,47.61218342020687,54.33343984065949,-0.5331491426048345,-0.4677585428629385,-2.067240275914891,-4.029577730501046,19.390003228795077,0.8953819274902344,0.36782690747137536,0.39821090698242045,-0.8858705060146619,1.6822923199795028,-0.24382979951612072,1.0402516134809616,-1.8211986358642562,57.50007588865616,7.4634249535036545,0.6420407064985397,11,-0.6409072875976562,-0.9330825805664062,-3.0018863677978516,-4.297834396362305,2.2902908325195312,0,0.06872761795996274,1.3589983083740673,37.1253547668457,-1.315780504430811,37.40810775756836,1.7179476535419995,36.38077163696289,0.06872761795996274
3194,2010-11-30,36.95570373535156,37.18190383911133,36.41847229003906,36.51272583007813,3100773.0,0.0017884433366448516,-1.4178929563851637,6.713922294171955,55.44554719955111,55.04266842716168,-0.5192751864422576,-0.42330632123101,-2.0918173817772896,-4.015685116558487,20.12856714393444,0.7634315490722656,0.2514903650990874,0.38030300140381,-0.7835677502536385,1.5441737530612585,-0.20163237442491777,0.9622383772325378,-1.8379317828979467,61.87505691649212,10.59288148742835,0.581935375828725,11,-0.7068824768066406,-0.8576831817626953,-2.8298778533935547,-4.363809585571289,1.5645599365234375,1,0.06477935562933523,4.290343639022352,36.88972854614258,1.3589983083740673,37.1253547668457,-1.315780504430811,37.40810775756836,0.06477935562933523
3195,2010-12-01,37.90763473510742,37.90763473510742,37.332706451416016,37.69085693359375,4594024.0,0.025758703083368584,4.3043095711545565,0.4893648169198522,58.009337329110885,55.69858383871312,-1.2098395943427747,-1.2711644877429507,-2.980104478716143,-4.87884368163175,20.953838764588305,0.9519309997558594,0.2492711039005684,1.224788093566893,-0.015866132986467107,2.4654423201202533,0.604460980290213,1.8451152068435732,-2.7416055813220197,100.0,47.388410474180624,0.6203271132766796,12,-0.9425067901611328,-1.7059383392333984,-3.6404333114624023,-5.245052337646484,0.5560798645019531,2,0.030830433221072262,-1.4178929563851637,36.95570373535156,4.290343639022352,36.88972854614258,1.3589983083740673,37.1253547668457,0.030830433221072262
3196,2010-12-02,38.19038772583008,38.36946487426758,37.70970916748047,37.90763473510742,3200294.0,0.0074589985025046435,1.0588179275043152,1.3043447656923646,60.41978792154008,55.505860327730865,-1.2172276389525436,-1.442287449950797,-3.170004306715988,-5.083823054243396,21.810912573287784,0.6597557067871094,0.3031342579292158,1.3897275924682617,0.04526150232231885,2.7341936826142046,0.7174945473952903,2.061960637541233,-2.914694348791798,91.6299221723975,37.08982341839117,0.6722330450729723,12,-0.9943447113037109,-1.7577762603759766,-3.8383607864379883,-5.44297981262207,0.00942230224609375,3,0.025172750892209494,4.3043095711545565,37.90763473510742,-1.4178929563851637,36.95570373535156,4.290343639022352,36.88972854614258,0.025172750892209494
3197,2010-12-03,38.63336563110352,38.64279174804688,37.90763473510742,37.99245834350586,2318603.0,0.011599198951673273,1.228560525463686,2.266668465502845,68.7022886612462,56.289235537969844,-1.4804925057283356,-1.8431816567222796,-3.4927095360793388,-5.450026124208549,21.61765654590551,0.7351570129394602,0.4704576211658704,1.745994758605967,0.1708735739113294,3.3211159433006046,0.9584341662586482,2.5335553509532858,-3.1720459642314864,99.60933176918479,39.14650462532428,0.7875605923473182,12,-1.300659179687507,-2.0640907287597727,-4.281338691711433,-5.885957717895515,-0.2356262207031321,4,0.02439613705448651,1.0588179275043152,38.19038772583008,4.3043095711545565,37.90763473510742,-1.4178929563851637,36.95570373535156,0.02439613705448651
3198,2010-12-06,38.64279174804688,38.77474212646485,38.25636291503906,38.4260139465332,2430008.0,0.00024398901802569206,1.1568643011895823,0.3382358192964778,71.36074287544031,57.61394135326267,-1.336426550074961,-1.8392735776888927,-3.4291043316916188,-5.3743185718692175,21.145377317562648,0.5183792114257884,0.6211112218694339,1.687088966369636,-0.06740886361556875,3.4415867963548408,0.8098400513770301,2.564337881362242,-2.926954314680856,94.40003108395584,25.57057206834986,0.8772489149926036,12,-1.244110107421882,-2.0075416564941477,-4.290764808654792,-5.895383834838874,-0.16965103149414773,0,0.0039023784459113475,1.228560525463686,38.63336563110352,1.0588179275043152,38.19038772583008,4.3043095711545565,37.90763473510742,0.0039023784459113475
3199,2010-12-07,38.53911590576172,39.11404418945313,38.444862365722656,39.03864288330078,2755099.0,-0.0026829283702154427,1.057977475363656,-2.3043271684233853,78.84615384615377,60.350723248156584,-1.090315995315791,-1.7182873812142674,-3.2429807741750807,-5.16493128160576,20.735371709906893,0.6691818237304759,0.636179289187325,1.5164949417114286,-0.3741654570379396,3.407155340460797,0.5711647423367481,2.461825141086109,-2.517388003085813,67.72491418023088,-8.221253443670207,0.9453301993746839,12,-0.8671073913574219,-1.4985885620117188,-4.118757247924805,-5.791707992553711,0.22620010375977273,1,0.01662994746603852,1.1568643011895823,38.64279174804688,1.228560525463686,38.63336563110352,1.0588179275043152,38.19038772583008,0.01662994746603852
3200,2010-12-08,38.94439315795898,38.96324157714844,38.22808837890625,38.53911590576172,2553297.0,0.010515997647384312,2.319170190229326,-0.8113220515013451,79.66385548561226,63.20810793147314,-1.222231635040913,-2.0215938414558465,-3.5712509661779848,-5.470548196708357,21.05044661107182,0.7351531982421875,0.654568594601237,1.7912349700927663,-0.2533759569653995,3.835845897150932,0.768929506563687,2.8135404336218457,-2.551587300869805,87.91947584872969,5.712292190821103,1.0223054635290822,12,-1.2723846435546804,-1.9038658142089773,-4.458059310913079,-6.1969852447509695,0.5372276306152415,2,-0.010890643085994522,1.057977475363656,38.53911590576172,1.1568643011895823,38.64279174804688,1.228560525463686,38.63336563110352,-0.010890643085994522
3201,2010-12-09,39.31196975708008,39.49104690551758,39.04806900024414,39.16116714477539,2344810.0,0.009438498569747988,-1.3500222608977213,0.37209740119163687,77.63400348479752,66.41043335818433,-1.4431023316326872,-2.3211138191383185,-3.8425923396511052,-5.744495212727479,21.52109429294857,0.5466537475586009,0.7032039245275925,2.040055656433104,-0.21656875448871205,4.29668006735492,0.911743450972196,3.168367861894012,-2.5926153001072336,88.69042743361553,4.3308607471888365,1.1283122054609092,12,-1.4514598846435547,-2.0829410552978516,-4.646559715270996,-6.56456184387207,-0.28275299072265625,3,-0.021577528745374885,2.319170190229326,38.94439315795898,1.057977475363656,38.53911590576172,1.1568643011895823,38.64279174804688,-0.021577528745374885
3202,2010-12-10,39.5475959777832,39.80207443237305,39.32139587402344,39.38737106323242,2332184.0,0.005993752593907775,-2.2903436390223524,1.0624810280279267,77.46740228221702,69.72767989840767,-1.4516573286930097,-2.4734841658081024,-3.976045784874586,-5.872282310213841,21.987071972205293,0.49010467529296875,0.8482774107616677,2.14231719970703,-0.3225229589985119,4.607157358412572,0.909897120354259,3.3747372790598007,-2.4402045780140966,83.83222938797074,0.9036163937881696,1.232420079352772,12,-1.4373226165771484,-2.163053512573242,-4.773797035217285,-6.800188064575195,-1.0461807250976562,4,-0.03408009807888657,-1.3500222608977213,39.31196975708008,2.319170190229326,38.94439315795898,1.057977475363656,38.53911590576172,-0.03408009807888657
3203,2010-12-13,39.3685188293457,39.76437377929688,39.29312133789063,39.61357116699219,2555843.0,-0.004528142457460693,-1.3809808324259545,-1.5294271701347555,74.16972461307077,71.80814405546542,-0.9878719134528922,-2.1656774732415016,-3.708443224679712,-5.604575478541435,22.403001199601242,0.47125244140625,0.9295084991305487,1.8110252380371108,-0.7469578392667984,4.36900831534102,0.5320336993851598,3.090016776689062,-1.8299781443599628,72.4549272801743,-8.202910088978086,1.2789915386519544,12,-0.8011283874511719,-1.9839763641357422,-3.9066905975341797,-6.00376892089843,-1.536285400390625,0,-0.02465877426462093,-2.2903436390223524,39.5475959777832,-1.3500222608977213,39.31196975708008,2.319170190229326,38.94439315795898,-0.02465877426462093
3204,2010-12-14,39.18944549560547,39.453346252441406,39.05749130249024,39.32139587402344,2020144.0,-0.004548642902123867,1.0000192733930449,0.5384579461075047,79.44667477745321,74.19007043861457,-0.5125173236888969,-1.837328318176361,-3.4538615424104506,-5.3535680541437785,22.759241719036886,0.39585494995116477,1.0815518527547852,1.4773807525634766,-1.0828796775083873,4.03764118263534,0.19725053752754462,2.7575109675994085,-1.28873941103776,61.077867531403676,-19.848912976610286,1.280130215035933,12,-0.43355369567871094,-1.8049030303955078,-3.515552520751953,-5.612630844116211,-1.6682395935058594,1,-0.01827800240585331,-1.3809808324259545,39.3685188293457,-2.2903436390223524,39.5475959777832,-1.3500222608977213,39.31196975708008,-0.01827800240585331
3205,2010-12-15,38.55796432495117,39.51932144165039,38.520263671875,39.13289260864258,2390221.0,-0.01611355207169518,-2.07246597841389,4.357155247181266,63.14653668476361,74.49304252341719,0.24687598474266537,-1.0112485297618008,-2.786379885675842,-4.66408041715156,23.981678762970148,0.9990577697753906,1.262779292739701,0.6894433975219698,-1.6568323530446136,3.0357191480885533,-0.48369447776132546,1.862581272805265,-0.3530393047346081,2.941202729607552,-73.43639263679455,1.1731378752832928,12,0.2968902587890625,-1.173421859741211,-2.8840713500976562,-4.981149673461914,-0.612628936767571,2,0.005377661611563278,1.0000192733930449,39.18944549560547,-1.3809808324259545,39.3685188293457,-2.2903436390223524,39.5475959777832,0.005377661611563278
3206,2010-12-16,38.887840270996094,39.08576965332031,38.39773941040039,38.708763122558594,3204432.0,0.0085553257756259,1.393415430345816,-0.31147736772960705,69.93602693893254,74.63012455427122,0.02943307562639319,-1.1421003647080994,-3.0771991753837824,-4.92907854037864,25.533105800678786,0.6880302429199219,1.4071784047705052,0.8557945251464858,-1.2759309245534851,2.9875199748464567,-0.21006819970349966,1.9216572499964713,0.9142341613769531,34.89914108296345,-40.15945238507359,1.0658627248499866,12,0.1272411346435547,-1.5032978057861328,-3.213947296142578,-5.311025619506836,-1.3100814819335938,3,0.015269053602366967,-2.07246597841389,38.55796432495117,1.0000192733930449,39.18944549560547,-1.3809808324259545,39.3685188293457,0.015269053602366967
3207,2010-12-17,39.25542068481445,39.31196975708008,38.72761535644531,38.90669250488281,2994036.0,0.00945232266067797,1.5306240449345394,1.947362815269257,75.98344171079968,75.14375775820004,-0.26890791355683774,-1.3620160665395318,-3.3341043586399692,-5.230339438359245,26.25315781723181,0.5843544006347656,1.4815011712026802,1.0852975845336914,-0.9837509727778979,3.1543461418452807,0.050773305877896746,2.119821863189486,0.5185670471191415,62.75864956525348,-13.921131654121936,1.034524278655796,12,-0.2403392791748047,-1.8708782196044922,-3.5815277099609375,-5.64090633392334,-1.8850173950195312,4,-0.005762361337896316,1.393415430345816,38.887840270996094,-2.07246597841389,38.55796432495117,1.0000192733930449,39.18944549560547,-0.005762361337896316
3208,2010-12-20,40.0942497253418,40.22620010375977,39.245994567871094,39.39679336547852,2956477.0,0.021368489393156276,1.0392121072638667,1.9999999999999796,79.46902452006104,75.21296561085639,-0.9836354061651633,-2.0435866311850504,-4.065421217388476,-5.998652345901782,27.283239365815458,0.980205535888679,1.5440858056738804,1.7577741622924776,-0.3704906463541633,3.8860389709391185,0.6936417579691607,2.8219065666157945,-1.6965103149414062,92.78352666277189,13.643177498857568,1.064132404323319,12,-0.8671054840087891,-2.4976444244384766,-4.290761947631836,-6.479735374450684,-2.2054672241210938,0,-0.03972725474519834,1.5306240449345394,39.25542068481445,1.393415430345816,38.887840270996094,-2.07246597841389,38.55796432495117,-0.03972725474519834
3209,2010-12-21,39.943450927734375,40.1884994506836,39.67954635620117,40.0942497253418,2489530.0,-0.0037611078556262223,2.0000337287086687,-0.2162125206471466,72.50003583634,74.41698564982615,-0.684684525854216,-1.7423539730306956,-3.791453665893947,-5.779755788778871,28.252131924776492,0.508953094482429,1.5151210106715496,1.4547603607177706,-0.6761281143882485,3.5856488358237897,0.38931612316476105,2.52020459827078,-1.5091423034667955,84.53621797546491,7.70257850503647,1.0654442375530089,12,-0.6314811706542969,-2.3468456268310547,-4.095193862915039,-5.829407691955566,-3.5626792907714844,1,-0.05285516022636372,1.0392121072638667,40.0942497253418,1.5306240449345394,39.25542068481445,1.393415430345816,38.887840270996094,-0.05285516022636372
3210,2010-12-22,39.77379989624024,40.103675842285156,39.585296630859375,39.89632415771485,1671818.0,-0.004247280281342358,-1.0754644938105085,0.8125015810376667,67.94874677635009,73.3408460155542,-0.43025550443216787,-1.3760216377509806,-3.5008003042274467,-5.563521450619476,29.41578045914637,0.5183792114257812,1.4702891932599158,1.1154579162597713,-0.84202751568602,3.0729433482055626,0.13671520028687212,2.0942006322326705,-1.3036534423828172,75.2578653091881,0.28363457975754613,0.9787427159728967,12,-0.46183013916016336,-2.177194595336921,-3.9066925048828196,-5.141377449035652,-2.5541954040527415,2,-0.05663512161314932,2.0000337287086687,39.943450927734375,1.0392121072638667,40.0942497253418,1.5306240449345394,39.25542068481445,-0.05663512161314932
3211,2010-12-23,39.67012405395508,39.9057502746582,39.53817367553711,39.78322219848633,1165402.0,-0.0026066365938287595,1.0526158827539196,0.9230673433170398,62.731507506427015,71.70352437379977,-0.30221374133646606,-1.153323737727888,-3.282124392266425,-5.407824053991767,29.69627590196422,0.36757659912109375,1.398883183239228,0.8986812591552749,-1.0155639676914205,2.8129264860019703,-0.058441354268076395,1.8558038725786261,-1.1648565270996087,62.893253064185316,-8.594476297412328,0.957122613423348,12,-0.358154296875,-2.073518753051758,-3.812441825866699,-4.5570220947265625,-1.6211128234863281,3,-0.04347827759312284,-1.0754644938105085,39.77379989624024,2.0000337287086687,39.943450927734375,1.0392121072638667,40.0942497253418,-0.04347827759312284
3212,2010-12-27,39.37794494628906,39.55702209472656,39.12346649169922,39.55702209472656,1288160.0,-0.007365217897192022,3.8421097477845945,1.5833783054506205,58.441541375449546,69.95594845850852,-0.04093515687929283,-0.7206832591661936,-2.87384240642335,-5.075178236335745,29.74916456527391,0.5466575622558594,1.2771929464108709,0.49387264251708984,-1.2718907190834727,2.2596360041176524,-0.38900903828319144,1.3767543233173711,-0.8382587678955105,23.077056127302452,-43.63234998969578,0.8828816808002825,12,-0.06597518920898438,-1.2535343170166016,-3.5862388610839844,-4.264842987060547,-1.4985847473144531,0,-0.04571559434302608,1.0526158827539196,39.67012405395508,-1.0754644938105085,39.77379989624024,2.0000337287086687,39.943450927734375,-0.04571559434302608
3213,2010-12-28,39.425071716308594,39.50046920776367,39.08576965332031,39.40621948242188,1483384.0,0.00119678083972663,3.888963842417701,-0.10527436946144635,60.307016375981895,67.82931974723392,-0.08850334953866223,-0.598832010621237,-2.791898010372556,-5.0767891187110905,30.673264227798708,0.4146995544433594,1.1574453087388363,0.4142322540283203,-1.0939207659064039,1.9223852739630445,-0.3398442559390418,1.1683087639956824,-0.851655259407714,30.76928398956649,-34.3323241561322,0.7540765099673635,12,-0.11310195922851562,-1.3006610870361328,-3.7299728393554688,-4.311969757080078,-1.6965141296386719,1,-0.05211578158432972,3.8421097477845945,39.37794494628906,1.0526158827539196,39.67012405395508,-1.0754644938105085,39.77379989624024,-0.05211578158432972
3214,2010-12-29,39.34967041015625,39.73609924316406,39.34967041015625,39.46277236938477,1202644.0,-0.0019125217246250825,-5.833282741407805,-5.999392958319109,55.10688105366893,66.9360246771123,0.013428112197701125,-0.35298248846328306,-2.5822982464503,-4.953289958510723,31.564365721093736,0.3864288330078125,1.0149387630185984,0.21913261413574503,-0.9424149930579873,1.3806802213294773,-0.36164118946111756,0.7999064177326076,-0.7431982803181896,25.925842646099877,-34.790378589139635,0.5807738035968648,12,-0.037700653076171875,-1.225259780883789,-3.656928062438965,-4.236568450927734,-1.6493873596191406,2,-0.037125797845526276,3.888963842417701,39.425071716308594,3.8421097477845945,39.37794494628906,1.0526158827539196,39.67012405395508,-0.037125797845526276
3215,2010-12-30,39.07634353637695,39.33081817626953,38.99151611328125,39.29312133789063,1714788.0,-0.006946103256528224,1.3226227624655638,1.9166582346790209,46.95864369925985,64.38298209492643,0.4112693189835923,0.013060018111310967,-2.1612051842431796,-4.639888960999457,31.65579078101989,0.358154296875,0.8921622744518203,-0.11262969970702841,-1.122873767791333,0.8976143683772762,-0.6177517337491807,0.39249233433512387,-0.4374768470604593,9.27852257981065,-45.92048524357912,0.5051220340421514,12,0.40056419372558594,-0.9519329071044922,-3.3953819274902344,-3.9632415771484375,-1.4137611389160156,3,-0.06898219371279457,-5.833282741407805,39.34967041015625,3.888963842417701,39.425071716308594,3.8421097477845945,39.37794494628906,-0.06898219371279457
3216,2010-12-31,39.1517448425293,39.46277236938477,38.90669250488281,39.03864288330078,1796061.0,0.0019295896014976943,-1.9500045533194075,-0.5217414257307095,44.67007579103944,60.90371921495308,0.42157250355927545,0.014096739473131947,-2.115302034524049,-4.6621810230005,31.439829522415465,0.5560798645019602,0.7584257276306303,-0.08529624938964986,-0.9804080827942059,0.8098155840149062,-0.5328521660919279,0.36225966731262815,-0.4811314849239352,29.545496357347854,-21.121498775765364,0.44755591670227785,12,0.4147014617919922,-0.9236583709716797,-3.470783233642578,-4.038642883300781,-1.6870880126953125,4,-0.04935004450281799,1.3226227624655638,39.07634353637695,-5.833282741407805,39.34967041015625,3.888963842417701,39.425071716308594,-0.04935004450281799
3217,2011-01-03,39.575870513916016,39.717247009277344,39.32139587402344,39.49104690551758,2777168.0,0.010832867681698,1.1538429606259988,0.7499747040372357,52.61905129015595,57.92038885607474,0.053286577309918925,-0.35394539425986693,-2.416770667998769,-5.011079563189909,31.10507421196182,0.5655021667480469,0.7862025782343522,0.2917041778564453,-0.5681348787414677,1.1515432344543584,-0.13821535044251476,0.7216237061554054,-0.874145421387567,80.68152549856502,31.41683933305059,0.4299195282989579,1,-0.0282745361328125,-1.3477840423583984,-3.7606019973754883,-4.4627685546875,-2.1583404541015625,0,-0.03858056092311035,-1.9500045533194075,39.1517448425293,1.3226227624655638,39.07634353637695,-5.833282741407805,39.34967041015625,-0.03858056092311035
3218,2011-01-04,38.7935905456543,39.73609924316406,38.520263671875,39.604148864746094,3297164.0,-0.01976658903779882,1.2631584553171697,-9.555810397553516,45.66113439106363,54.938288695488474,0.7058983133432122,0.4640008636551869,-1.5506024465453194,-4.158110143035415,30.210964532656128,1.2158355712890625,0.7365531857890986,-0.4981157302856474,-1.3366547411546463,0.3404232805833516,-0.9173852357201469,-0.0788462248511479,1.4326095581054759,22.48057880799689,-24.24512301220349,0.4192695054345004,1,0.5183792114257812,-0.5655040740966797,-2.799245834350586,-3.6804885864257812,-1.0933074951171875,1,-0.023566530806262254,1.1538429606259988,39.575870513916016,-1.9500045533194075,39.1517448425293,1.3226227624655638,39.07634353637695,-0.023566530806262254
3219,2011-01-05,39.18001937866211,39.28369522094727,38.473140716552734,38.57681274414063,2201787.0,0.009961151509114474,-1.0000094126063213,-0.7441865937510207,57.205247120870425,53.74456651154629,0.2232672211851039,0.13496869947138634,-1.85543083025847,-4.468928412500873,28.99317915864016,0.8105545043945384,0.63010203418321,-0.14373207092285156,-0.9067586318481986,0.6192944900024955,-0.5252453513855215,0.2377812095398184,1.0120619964599697,55.970061345245966,3.5528273382889637,0.3815132804626728,1,0.009426116943359375,-0.8576831817626953,-3.0772857666015625,-4.066917419433594,-0.3298797607421875,2,-0.03704596922130854,1.2631584553171697,38.7935905456543,1.1538429606259988,39.575870513916016,-1.9500045533194075,39.1517448425293,-0.03704596922130854
3220,2011-01-06,38.520263671875,39.33081817626953,38.33176040649414,39.19886779785156,2548416.0,-0.016839085769988715,1.120005504468333,-1.1249944664731646,46.04463790198905,51.89046988883096,0.767187223427932,0.8024632058997483,-1.1261354990543495,-3.7412962128568665,27.976241586339174,0.9990577697753906,0.38742710833961524,-0.7822813034057603,-1.610491915403756,0.04592930859223543,-1.1963866094047546,-0.368175997406766,1.6030600769043062,13.422919060463576,-39.50788355001952,0.4141053059989969,1,0.5136661529541016,0.2591896057128906,-2.3468427658081055,-3.4071617126464844,0.1225280761718821,3,-0.021286993991595837,-1.0000094126063213,39.18001937866211,1.2631584553171697,38.7935905456543,1.1538429606259988,39.575870513916016,-0.021286993991595837
3221,2011-01-07,38.463714599609375,39.17059326171875,38.01131057739258,38.586238861083984,3162523.0,-0.0014680344025503889,-1.2568796438292074,0.18055336946012188,40.86955680125433,49.93802715836483,0.7091894474526512,0.8350164961740276,-0.9974471265883125,-3.629904120767023,26.393179729298577,1.1592826843261719,0.20814731774719064,-0.7964176177978501,-1.7055237857281114,0.11268855013241108,-1.2509707017629808,-0.34186453383271953,1.5521153486328245,26.229533576766645,-24.406464123760866,0.4545530839651308,1,0.4099903106689453,0.5042400360107422,-1.8803024291992188,-3.246936798095703,0.6126289367675781,4,-0.020828258801519173,1.120005504468333,38.520263671875,-1.0000094126063213,39.18001937866211,1.2631584553171697,38.7935905456543,-0.020828258801519173
3222,2011-01-10,38.19981002807617,38.39773941040039,37.803958892822266,38.265785217285156,2237437.0,-0.0068611306599046795,2.5999398684043156,0.5384663283414801,24.812034651356242,45.99414030007309,0.8810529836465903,1.0464217231673274,-0.6572094179541068,-3.312435299961976,24.605604134347658,0.6597557067871094,0.05032296156284133,-0.9929328918457045,-2.006168771282802,0.020302987591392707,-1.4995508315642496,-0.48631495212715947,1.6556583704980596,20.48770086416755,-23.79175660312093,0.5066179397185478,1,0.5702190399169922,0.8152694702148438,-1.3854827880859375,-2.752117156982422,0.8199844360351562,0,-0.01924494382830344,-1.2568796438292074,38.463714599609375,1.120005504468333,38.520263671875,-1.0000094126063213,39.18001937866211,-0.01924494382830344
3223,2011-01-11,38.39773941040039,38.812442779541016,38.14326095581055,38.48256301879883,2095793.0,0.0051814232107108005,-1.2539702934676467,1.2856895056374675,29.703007989580982,43.17148773739666,0.5834247094737179,0.8137567009883071,-0.7606511957741589,-3.4381001488236933,22.72790755111625,0.6691818237304688,-0.07257758052541874,-0.7464645385742159,-1.815707829864472,0.3227787527160402,-1.2810861842193404,-0.21184289292909142,1.2525780375986457,38.88901380862796,-0.2859144501434301,0.5346216456451276,1,0.37228965759277344,0.617340087890625,-1.4467487335205078,-2.813383102416992,0.2073516845703125,1,-0.02552778798015487,2.5999398684043156,38.19981002807617,-1.2568796438292074,38.463714599609375,1.120005504468333,38.520263671875,-0.02552778798015487
3224,2011-01-12,38.473140716552734,38.86899185180664,38.28463745117188,38.7935905456543,2120409.0,0.0019636912826155317,1.480005828260558,3.7778377406008277,32.48735448931032,41.563566714068926,0.4141660962042195,0.7187930210967011,-0.750286747901832,-3.4400648227802293,21.171654956110466,0.5843544006347585,-0.16194535067619853,-0.6352479934692354,-1.7453177127966129,0.474821725858142,-1.1902828531329206,-0.08021313380555029,0.9925408759286256,43.82734093345026,8.835930758363034,0.5550348596636876,1,0.2968883514404297,0.5419387817382812,-1.4561748504638672,-2.8228092193603516,0.09424972534179688,2,-0.02008823952558436,-1.2539702934676467,38.39773941040039,2.5999398684043156,38.19981002807617,-1.2568796438292074,38.463714599609375,-0.02008823952558436
3225,2011-01-13,38.76531600952149,38.86899185180664,38.39773941040039,38.39773941040039,2996264.0,0.007594266741083988,-1.5641046929160007,-1.1470644255035696,38.40579851830427,40.867535905987246,0.0818379563682754,0.4668859732752182,-0.9670288348184783,-3.6498878331241613,20.378884589519814,0.47125244140625,-0.2646622631382556,-0.3534402847289968,-1.4455933828737741,0.7387128134157805,-0.8995168338013855,0.19263626434339187,0.5341933129939562,70.34486608700558,37.27664090405885,0.5460765490723879,1,0.004713058471672582,0.24976348876952414,-1.409048080444343,-2.8086700439453196,-1.9792633056640696,3,0.00218813148273056,1.480005828260558,38.473140716552734,-1.2539702934676467,38.39773941040039,2.5999398684043156,38.19981002807617,0.00218813148273056
3226,2011-01-14,39.48162078857422,39.51932144165039,38.6050910949707,38.6050910949707,1802639.0,0.01847798116431676,-1.0860225348925263,2.384617779530455,51.198256888500104,40.70966986135882,-0.6512376149078136,-0.21360503859548885,-1.6004523957619838,-4.261833455917518,20.034850443038668,0.9142303466796875,-0.32061204054755876,0.3331754684448214,-0.7648142753268417,1.4311652122164844,-0.21581940344101014,0.8821703403306529,-1.6776618957519531,97.8021758081446,60.84824913093666,0.5489948718858322,1,-0.7115917205810547,-0.4665412902832031,-2.1253528594970703,-3.524974822998047,-3.3835983276367188,4,-0.021246063960223438,-1.5641046929160007,38.76531600952149,1.480005828260558,38.473140716552734,-1.2539702934676467,38.39773941040039,-0.021246063960223438
3227,2011-01-18,39.02921676635742,39.67012405395508,38.925540924072266,39.453346252441406,2066934.0,-0.011458598030699929,-1.3582116600921836,-0.4838734947362007,45.816714437174724,40.726956533148936,-0.31796891778711256,0.23292566686654936,-1.1030497470255796,-3.70889888952172,19.52126892851887,0.7445831298828125,-0.32999934075069604,-0.10791835784912251,-1.2059285511227387,0.9900918354244936,-0.6569234544859341,0.4410867387876891,-1.1909506225585957,58.024574149673455,19.450241709242448,0.5490050966368083,1,-0.29217529296875,-0.01413726806640625,-1.4844474792480469,-2.8840694427490234,-2.7709693908691406,1,0.0012074741417857915,-1.0860225348925263,39.48162078857422,-1.5641046929160007,38.76531600952149,1.480005828260558,38.473140716552734,0.0012074741417857915
3228,2011-01-19,38.50141525268555,39.0669174194336,38.25636291503906,39.00094223022461,2214625.0,-0.013523241238262096,1.5671688675711568,1.1777699828211148,41.81819252203439,39.01728379994493,0.18330556845299384,0.669608723341824,-0.5476087161514869,-3.07900356463189,17.83501301138914,0.8105545043945384,-0.3504056432402791,-0.5560781478881864,-1.5910396919494119,0.478883396173039,-1.0735589199188027,-0.03859737585757017,-0.5898747924804724,17.33336211478944,-21.897384406453195,0.5174807720306144,1,0.235626220703125,0.5136642456054688,-0.7540073394775391,-2.200754165649414,-1.4514617919921875,2,0.013463900171555965,-1.3582116600921836,39.02921676635742,-1.0860225348925263,39.48162078857422,-1.5641046929160007,38.76531600952149,0.013463900171555965
3229,2011-01-20,37.83223342895508,38.37888717651367,37.66258239746094,38.32233810424805,3957954.0,-0.017380707159428188,1.3750047430530083,0.9811375507835172,38.85134719383046,38.218029276816196,0.7165515159735776,1.2358778033041204,0.14443732185215197,-2.3223210437123143,16.10782845766524,0.8388328552246094,-0.46415439271509484,-1.119699096679689,-2.203689767718103,-0.035708425641274744,-1.6616944321988925,-0.5777037611604854,1.837890625,8.450685491149896,-33.14081379089773,0.5419953355192066,1,0.8341197967529297,1.1121578216552734,0.14373302459716797,-1.5315723419189453,-0.8765296936035156,3,0.02042854983613296,1.5671688675711568,38.50141525268555,-1.3582116600921836,39.02921676635742,-1.0860225348925263,39.48162078857422,0.02042854983613296
3230,2011-01-21,37.52120590209961,38.40716171264648,37.323280334472656,38.162109375,3653129.0,-0.008221230909868038,-1.0909121013764724,1.3076869191612572,35.980538401692954,37.67480501019827,0.9733136660402693,1.443503002940858,0.5031399232018501,-1.9090619871784043,14.587980238769749,1.083881378173821,-0.49827034426253647,-1.3180969238281222,-2.505683919384637,-0.13050992827160712,-1.9118904216063797,-0.7243034260498646,2.108767318725583,8.433691855314681,-33.24888690100052,0.5937934977782572,1,0.9754962921142578,1.2535343170166016,0.54901123046875,-1.2205448150634766,-1.7624893188476562,4,0.02788248710674779,1.3750047430530083,37.83223342895508,1.5671688675711568,38.50141525268555,-1.3582116600921836,39.02921676635742,0.02788248710674779
3231,2011-01-24,37.9453353881836,37.95476150512695,37.18190383911133,37.45523071289063,2843268.0,0.01130372747588737,2.0370259331435414,-0.7647090334446369,35.980580397116654,38.91575453750498,0.5229086392550286,0.9312784562353116,0.11315088514297855,-2.23227152165434,13.125201480920273,0.772857666015625,-0.6220863573059106,-0.8077280044555621,-1.9917792757314743,0.37632326682035,-1.3997536400935147,-0.21570236881760962,1.5923701171874924,30.681832119116237,-5.816994119185225,0.5920256356379547,1,0.48067855834960227,0.758716583251946,0.1743631362914968,-1.644674301147468,-2.1017913818359446,0,-0.030551388529489354,-1.0909121013764724,37.52120590209961,1.3750047430530083,37.83223342895508,1.5671688675711568,38.50141525268555,-0.030551388529489354
3232,2011-01-25,37.5777587890625,37.92648315429688,37.13478088378906,37.794532775878906,3001357.0,-0.00968700356343577,2.2941288510070272,-0.44230140568813336,38.743486562027876,39.92025215666575,0.8861567177005014,1.2196044041807,0.5131235867033297,-1.7892674713479835,12.298814754694815,0.8105545043945384,-0.651386011031164,-1.0852952957153335,-2.3408700776472173,0.17027948621655042,-1.7130826866812754,-0.4575079047493915,1.8185986163330057,22.92684275160012,-14.711303228144672,0.6277873909659436,1,0.8246936798095703,1.102731704711914,0.6220531463623047,-1.2770977020263672,-1.0744590759277273,1,-0.03937798250372759,2.0370259331435414,37.9453353881836,-1.0909121013764724,37.52120590209961,1.3750047430530083,37.83223342895508,-0.03937798250372759
3233,2011-01-26,37.37040328979492,38.08671188354492,37.26673126220703,37.71913146972656,4783731.0,-0.0055180379551516,-1.9491874241104197,1.6087178404251574,32.67148067189568,39.94071062139746,1.042041144753341,1.3335063605585447,0.7690604956423641,-1.5236290823089575,11.399932352313527,0.8199806213378906,-0.658660919749245,-1.1899173736572237,-2.517155522812388,0.13732077549794042,-1.8535364482348058,-0.5262982990796417,1.8450279938720655,18.518229814688887,-16.10701802666736,0.663619074577582,1,1.0320491790771484,1.3100872039794922,0.8294086456298828,-1.069742202758789,-1.5551338195800781,2,-0.029760340173003885,2.2941288510070272,37.5777587890625,2.0370259331435414,37.9453353881836,-1.0909121013764724,37.52120590209961,-0.029760340173003885
3234,2011-01-27,37.8887825012207,38.02073669433594,37.27615356445313,37.52120590209961,2665444.0,0.013871383923955038,1.3581974145221474,-1.0540490280801165,43.78478106933652,40.538375349289936,0.4828281420860563,0.7379020733134354,0.31358017013973694,-1.9897507838632151,10.205547131187592,0.7445831298828054,-0.5651680550872626,-0.5984937667846708,-1.9034314384810145,0.7064439049116729,-1.2509626026328462,0.05397506906350458,1.160196750456052,59.259114907344724,21.045104101704027,0.652468835848172,1,0.5136699676513672,0.772857666015625,0.5230922698974609,-1.376058578491211,-2.1206398010253906,3,-0.02213924505228737,-1.9491874241104197,37.37040328979492,2.2941288510070272,37.5777587890625,2.0370259331435414,37.9453353881836,-0.02213924505228737
3235,2011-01-28,36.38077163696289,38.03958511352539,36.32422256469727,37.60603332519531,3135892.0,-0.03980098500682172,-1.563380201400643,-3.333350629942506,34.05483540326422,38.63355073981927,1.807050843535933,2.14351205437238,1.889836571930502,-0.4291428973053115,9.944807994866796,1.715362548828118,-0.5446663724150866,-1.9717260360717788,-3.548908879258292,-0.3945431928852656,-2.760317457665032,-1.1831346144785257,2.515071745282846,3.2084774449918827,-35.012824086448376,0.7885914215932548,1,1.6164016723632812,1.8331775665283203,2.0735158920288086,0.13195228576660156,0.33930206298828125,4,0.015803185928154884,1.3581974145221474,37.8887825012207,-1.9491874241104197,37.37040328979492,2.2941288510070272,37.5777587890625,0.015803185928154884
3236,2011-01-31,37.2196044921875,37.35155487060547,36.41847229003906,36.465599060058594,3482839.0,0.02305703858057684,-1.199994603491541,-0.6153831784430019,43.10346771132986,38.332078881392064,0.68571812037451,1.2147891191081612,1.1243266870540722,-1.2173410932562305,9.521005913418696,0.9707832336425781,-0.5286358940206952,-1.0362861633300753,-2.643745405906941,0.5711730792467904,-1.8400157846185081,-0.23255654204164244,1.4190768083033873,50.80211936124787,9.910599506051092,0.803729621288432,1,0.4759654998779368,0.8953819274902344,1.2346830368041992,-0.7068805694580078,-0.2639007568359375,0,-0.03925049523946955,-1.563380201400643,36.38077163696289,1.3581974145221474,37.8887825012207,-1.9491874241104197,37.37040328979492,-0.03925049523946955
3237,2011-02-01,38.04901123046875,38.13383483886719,37.28557968139648,37.28557968139648,2848255.0,0.022284136266288,-1.2222166702476676,1.012501391292039,47.74664808448942,38.99079616610929,-0.332297545666016,0.2794567523307592,0.35113496359223717,-1.9943879301787177,8.353258387524928,0.9142303466796875,-0.5433155293858078,-0.13053646087646342,-1.6143106020768343,1.3532376803239075,-0.8724235314766489,0.611350609723722,0.3582241964427766,95.31260869473563,51.930169957107935,0.7418870706001838,2,-0.683319091796875,-0.018850326538085938,0.4052762985229492,-1.5362873077392578,-1.7719154357910227,1,-0.05796385116980407,-1.199994603491541,37.2196044921875,-1.563380201400643,36.38077163696289,1.3581974145221474,37.8887825012207,-0.05796385116980407
3238,2011-02-02,37.87936019897461,38.105560302734375,37.71913146972656,37.813385009765625,3189897.0,-0.004458750070180262,-2.036980408028661,0.08641925957757166,46.209381182500856,39.80835549818377,-0.2907387659684346,0.39748332553820376,0.5673771917351047,-1.7728319417376497,8.389131077476492,0.3864288330078125,-0.6889640792538856,-0.2544759750366197,-1.714743083426022,1.2057911333527827,-0.9846095292313208,0.4756575791580815,0.3195739417154897,85.93761528229533,40.85121848338821,0.730133554194702,2,-0.5136680603027344,0.1508007049560547,0.8388299942016602,-1.3666362762451172,-1.9227142333984375,2,-0.03632744794557241,-1.2222166702476676,38.04901123046875,-1.199994603491541,37.2196044921875,-1.563380201400643,36.38077163696289,-0.03632744794557241
3239,2011-02-03,37.72855758666992,38.520263671875,37.43638229370117,37.973609924316406,4284530.0,-0.003981128812961532,-1.613642530918992,-3.7143104943625325,43.2598057451116,40.61716298078585,-0.17454435094513343,0.4574229401666372,0.7597254648153751,-1.5805572867125477,8.284412538250354,1.0838813781738281,-0.7880262572955417,-0.3327054977416992,-1.7163102101727432,1.0508992146893448,-1.0245078539572248,0.35909685847382633,-1.4043350219726491,63.94848518010894,21.145958209825743,0.6918023562155233,2,-0.30631446838378906,0.3016033172607422,0.9896326065063477,-1.2158336639404297,-1.9792633056640625,3,-0.050711933846394164,-2.036980408028661,37.87936019897461,-1.2222166702476676,38.04901123046875,-1.199994603491541,37.2196044921875,-0.050711933846394164
3240,2011-02-04,37.70028305053711,37.87936019897461,37.34212875366211,37.84165954589844,2867353.0,-0.0007494200134171569,3.9565171485385466,0.5769236756487492,37.281308848531225,40.76168836427635,-0.132086677946063,0.4438745081880313,0.8467851587870001,-1.510855046051276,8.4276910938395,0.5372314453125,-0.8303188306629679,-0.31998100280761577,-1.694885871159748,1.0549238655445166,-1.007433436983682,0.3674714313684504,-1.3321396636962817,60.98658371024299,24.102587763429298,0.6874524341760649,2,-0.27803993225097656,0.3298778533935547,1.0179071426391602,-1.1875591278076172,-2.4128189086914062,4,-0.05125002238714682,-1.613642530918992,37.72855758666992,-2.036980408028661,37.87936019897461,-1.2222166702476676,38.04901123046875,-0.05125002238714682
3241,2011-02-07,37.66258239746094,38.04901123046875,37.47407913208008,37.84165954589844,3753181.0,-0.0010000098149298697,-1.0677898665056869,1.2666684655028198,39.628057038665624,40.85997397279166,-0.15501384272238994,0.4410941190007236,0.9109257266311985,-1.4276125465464986,8.819447443128583,0.5749320983886719,-0.8028517099774604,-0.3176250457763672,-1.6847906327554725,1.049540541202738,-1.0012078392659163,0.3659577477131819,-1.251396604919428,30.5343487865544,-3.523674826831151,0.6835827934895514,2,-0.2403392791748047,0.36757850646972656,1.1380767822265625,-1.1498584747314453,-2.8086700439453125,0,-0.025025068317495514,3.9565171485385466,37.70028305053711,-1.613642530918992,37.72855758666992,-2.036980408028661,37.87936019897461,-0.025025068317495514
3242,2011-02-08,37.464656829833984,37.756832122802734,36.983978271484375,37.73798370361328,5534600.0,-0.005255230922250775,3.9697423129285077,1.5263079413769598,41.716872977829595,41.86501756233987,0.028140273150633277,0.612524386908305,1.1426517990097054,-1.1752022810574019,9.17985358491869,0.7728538513183594,-0.7317051013276554,-0.4787929534912081,-1.86055139867792,0.9029654916955039,-1.1696721760845676,0.21208626910215145,-1.0112894797058019,31.288363361872033,-4.683414157350658,0.6908792225933565,2,-0.04241371154785156,0.5655040740966797,1.4326095581054688,-0.9519329071044922,-2.4693679809570384,1,-0.013584886064594404,-1.0677898665056869,37.66258239746094,3.9565171485385466,37.70028305053711,-1.613642530918992,37.72855758666992,-0.013584886064594404
3243,2011-02-09,37.41753005981445,38.03015899658203,37.2196044921875,37.37982940673828,3758911.0,-0.001257899417938968,-3.5263348493401643,-0.13793247826268998,46.32107295045132,42.14682777135263,0.09236852210807456,0.6139274793888916,1.231324449294597,-1.0781274281975257,9.533302424488188,0.8105545043945312,-0.6927968141901104,-0.47690925598144673,-1.8603557436972977,0.9065372317344043,-1.1686324998393758,0.21481398787648232,-0.9228247832513361,28.22078425140542,-10.768234636058828,0.6917232438579268,2,0.0047130584716796875,0.6126308441162109,1.470311164855957,-0.7728557586669851,-1.6305389404296804,2,-0.030478608911749805,3.9697423129285077,37.464656829833984,-1.0677898665056869,37.66258239746094,3.9565171485385466,37.70028305053711,-0.030478608911749805
3244,2011-02-10,37.70028305053711,37.74740982055664,37.08765411376953,37.2196044921875,2244439.0,0.007556698431741893,1.2950734830640613,12.749873520186178,51.59664345710857,44.09591755511312,-0.24578160194143095,0.2849128168195918,0.9921326364006475,-1.3205194197905001,9.89069219038507,0.6597557067871094,-0.6450333417466894,-0.15551338195800923,-1.513846398352392,1.2028196344363735,-0.8346798901552006,0.5236531262391821,-1.1650666060677537,67.25658328318863,23.394478051219714,0.6791665081971914,2,-0.23091506958007812,0.2968902587890625,1.0697450637817383,-0.6974563598632812,-1.3006591796875,3,-0.04624997331249736,-3.5263348493401643,37.41753005981445,3.9697423129285077,37.464656829833984,-1.0677898665056869,37.66258239746094,-0.04624997331249736
3245,2011-02-11,38.85013961791992,38.887840270996094,37.295005798339844,37.42695617675781,2782048.0,0.03049994520840693,1.125784978808436,2.960779956669074,57.14283133041698,45.6558468461228,-1.1270422613825417,-0.9046447566636502,-0.13059145871881128,-2.4178021443751447,10.470724736023291,1.59283447265625,-0.5115620396745015,0.9901020050048857,-0.3806610194267819,2.360865029436553,0.3047204927890519,1.6754835172207194,-2.27522222890245,98.01978015812905,50.32213230291036,0.6853815122158333,2,-0.9142303466796875,-0.85296630859375,-0.09424877166748047,-1.6305351257324219,-3.996227264404297,4,-0.07981555194936218,1.2950734830640613,37.70028305053711,-3.5263348493401643,37.41753005981445,3.9697423129285077,37.464656829833984,-0.07981555194936218
3246,2011-02-14,38.64279174804688,39.11404418945313,38.32233810424805,38.71818923950195,3553607.0,-0.00533712032729472,-1.2105285581147849,-0.052978055586077315,58.62595051924032,46.86465822776179,-0.7784470208048049,-0.8046150411373034,0.09292352725022823,-2.146362584332806,10.289868331550254,0.7917060852050852,-0.489360035663033,0.8246955871582102,-0.3782130685138654,2.027604242830286,0.22324125932217243,1.426149914994248,-1.9753574437502621,77.87615690994019,25.927960777119083,0.6014543278360391,2,-0.5937805175781321,-0.6456184387207102,0.263899803161614,-1.2818126678466868,-3.609802246093757,0,-0.0868293271375965,1.125784978808436,38.85013961791992,1.2950734830640613,37.70028305053711,-3.5263348493401643,37.41753005981445,-0.0868293271375965
3247,2011-02-15,39.07634353637695,40.32045364379883,38.96324157714844,40.06597518920898,6524620.0,0.011219473767756005,-1.2325585773270917,13.125524917785103,63.328449436166224,48.766776922613495,-1.1744528391889943,-1.3011666762653178,-0.333370591171672,-2.5025679747305247,10.30864218537404,1.677661895751946,-0.24208704402303738,1.2558910369873075,0.04285125794668687,2.468930816027928,0.6493711474669936,1.8624109265076214,-2.2621126389709403,61.51601434405676,5.118597427747396,0.6065198895203108,2,-0.42412757873535156,-0.7540054321289062,-0.15551376342773438,-1.7153644561767578,-4.0150794982910085,1,-0.10805594384568207,-1.2105285581147849,38.64279174804688,1.125784978808436,38.85013961791992,1.2950734830640613,37.70028305053711,-0.10805594384568207
3248,2011-02-16,39.01979446411133,39.50989532470703,38.67106628417969,38.68048858642578,3781510.0,-0.0014471433902965014,-3.6842267832607285,-0.34286077725440256,59.52384623489296,50.5738925325892,-1.0494854375407598,-1.2688450533525781,-0.2703751951410993,-2.392896765309885,11.235257403640198,0.8388290405273438,-0.10970432487449244,1.1734230041503935,-0.12034637071923981,2.4671923790200267,0.5265383167155733,1.8203076915852137,-1.9250657469938872,59.76678517780801,3.5772154343274067,0.6468846874348169,2,-0.36757850646972656,-0.6974563598632812,-0.12724018096923828,-1.6588153839111328,-3.5249786376953125,2,-0.10314010287614261,-1.2325585773270917,39.07634353637695,-1.2105285581147849,38.64279174804688,1.125784978808436,38.85013961791992,-0.10314010287614261
3249,2011-02-17,38.6050910949707,38.85013961791992,38.13383483886719,38.76531600952149,2830324.0,-0.010628025463385038,3.3429238846358444,-0.47221379023465504,72.95724562818128,54.53788550810587,-0.5558206532589764,-0.8361418094473478,0.14943081123780644,-1.922428673391913,11.812709348984006,0.8859596252441406,-0.08106090782936803,0.7200767517089872,-0.6173462479396079,2.0574997513575823,0.051365251884689656,1.3887882515332848,-1.2523043837187515,43.302194040370544,-18.779920906937235,0.6687114998242982,2,0.04712486267089844,-0.28275299072265625,0.2874631881713867,-1.2441120147705078,-5.334590911865234,3,-0.07299814339650812,-3.6842267832607285,39.01979446411133,-1.2325585773270917,39.07634353637695,-1.2105285581147849,38.64279174804688,-0.07299814339650812
3250,2011-02-18,38.56739044189453,38.83129119873047,38.3411865234375,38.6050910949707,2565498.0,-0.000976572053240976,1.000015566988644,0.23529831912765015,66.6666981149877,57.54217896103055,-0.4270999343105757,-0.7547409347842517,0.17883592591622488,-1.8344855407423495,12.009257560139034,0.49010467529296875,-0.022005028478844224,0.6300668716430664,-0.7291032918647957,1.9892370351509285,-0.049518210110861105,1.309651953396994,-0.977190376038827,19.827671931180426,-41.87685770421299,0.67958508175393,2,0.08482551574707031,-0.24505233764648438,0.3251638412475586,-1.206411361694336,-4.872760772705085,4,-0.05620724000787325,3.3429238846358444,38.6050910949707,-3.6842267832607285,39.01979446411133,-1.2325585773270917,39.07634353637695,-0.05620724000787325
3251,2011-02-22,36.78605270385742,38.04901123046875,36.59754943847656,37.96418380737305,5586165.0,-0.046187665735924366,1.1538461538461537,31.249620560558533,37.35848422621749,57.05791354418476,1.3598268249009564,0.9858375577250698,1.9191578839739307,-0.006132013230896405,11.847411896657905,1.9698410034179688,0.0359831486971558,-1.0933067321777372,-2.5466546193156745,0.36004115496020006,-1.8199806757467059,-0.3666327886087686,3.5344009399414062,5.063339129472497,-50.2258178999462,0.7266739435689671,2,1.6729488372802734,1.536285400390625,2.106501579284668,0.8105525970458984,-3.0160255432128906,1,-0.05252372049527321,1.000015566988644,38.56739044189453,3.3429238846358444,38.6050910949707,-3.6842267832607285,39.01979446411133,-0.05252372049527321
3252,2011-02-23,36.0980224609375,37.10650253295898,35.6456184387207,36.71065139770508,5020228.0,-0.01870356269151363,1.0805406682838292,0.5200006475845098,33.846142137704206,55.67181012054619,2.0490978572265277,1.6414854358226876,2.5497356193353085,0.7259924423809991,11.89830853191856,1.4608840942382741,0.12705983356865858,-1.7073501586914048,-3.3620571846621985,-0.05264313272061116,-2.5347036716768017,-0.879996645706008,4.147973098754882,11.707339705843156,-38.064821153715016,0.8273535129853972,2,1.8850135803222656,1.8850135803222656,2.79453182220459,1.4985828399658203,-2.5636215209960866,2,-0.029503914241753026,1.1538461538461537,36.78605270385742,1.000015566988644,38.56739044189453,3.3429238846358444,38.6050910949707,-0.029503914241753026
3253,2011-02-24,36.25824737548828,36.29594802856445,35.6456184387207,36.06974411010742,3799653.0,0.004438606428486924,3.9285208366459,-0.3076956605665112,36.68940624087,54.01545042985302,1.907756127388616,1.4689840952297004,2.338508553465523,0.6044689551581683,12.209174779270384,0.65032958984375,0.20041105891265687,-1.4915174484252915,-3.277327984601527,0.294293087750944,-2.3844227165134058,-0.5986121803371773,3.803733099365232,19.117643557614702,-27.669076770250935,0.8929052680881161,2,1.7247886657714844,1.7247886657714844,2.6178131103515625,1.338357925415039,-2.8840713500976562,3,-0.033012719147907155,1.0805406682838292,36.0980224609375,1.1538461538461537,36.78605270385742,1.000015566988644,38.56739044189453,-0.033012719147907155
3254,2011-02-25,37.04995346069336,37.1253547668457,36.286521911621094,36.4090461730957,2732075.0,0.021835200058243798,1.1190409652022242,3.3999797632297883,44.827582022024636,52.64708939558721,1.1332755865423252,0.6442435911373181,1.5097214089505115,-0.14985967987070836,12.2232626270031,0.8671073913574219,0.2903078530528944,-0.6578699111938491,-2.46915296090647,1.153413138518772,-1.5635114360501632,0.24777161366246503,2.8353725327148425,44.08283988241,-0.8701973564298555,0.9056415248563113,2,0.9330825805664062,0.9330825805664062,1.8261070251464844,0.5466518402099609,-3.8360061645507812,4,-0.041974077941209886,3.9285208366459,36.25824737548828,1.0805406682838292,36.0980224609375,1.1538461538461537,36.78605270385742,-0.041974077941209886
3255,2011-02-28,36.95570373535156,37.17247772216797,36.78605270385742,37.17247772216797,3740449.0,-0.002543855431337727,2.5652342237708092,-0.33822986726980536,44.427939446570704,51.06953260973503,1.0398956245909332,0.8261303814445853,1.58538799397909,-0.03510568278917958,11.084562459446072,0.3864250183105469,0.3474363278291719,-0.7808662414550795,-2.5202935612447845,0.9585610783346254,-1.6505799013499356,0.0888474184397765,2.7600339558691402,54.50982881903387,7.413485329562008,0.8697136598948534,2,1.0273323059082031,1.0273323059082031,1.8496685028076172,0.6409015655517578,-3.8454322814941406,0,-0.0997194798030826,1.1190409652022242,37.04995346069336,3.9285208366459,36.25824737548828,1.0805406682838292,36.0980224609375,-0.0997194798030826
3256,2011-03-01,35.75871658325195,37.10650253295898,35.551368713378906,37.05937957763672,5260862.0,-0.03238978103817247,1.2297281406306957,6.000087987892866,38.382516909181376,48.29776232895893,1.9944963600136276,2.0111737591374137,2.7388652516601155,1.1748810024254155,10.23918640101443,1.555133819580071,0.317571660658416,-1.9048089981079102,-3.846570337116802,0.03695234090098154,-2.875689667612356,-0.9339283286034643,3.794216337868747,12.790495194887097,-34.8057107155374,0.9708806695044473,3,1.7719154357910156,2.177194595336914,2.877004623413086,1.8378887176513672,-2.2902908325195312,1,-0.05772262293745878,2.5652342237708092,36.95570373535156,1.1190409652022242,37.04995346069336,3.9285208366459,36.25824737548828,-0.05772262293745878
3257,2011-03-02,35.843544006347656,36.18284606933594,35.334590911865234,35.67389297485352,4026495.0,0.002372216656551629,1.0,-0.1304342725414289,39.3358858293053,46.054655617226956,1.5677354311177538,1.8473616994735664,2.598766528066541,1.1366359972420668,10.65831875313278,0.8482551574707031,0.14724281099879732,-1.7097082138061523,-3.803815519045095,0.3843990914327904,-2.75676186642562,-0.6626545611866845,3.4692950623085395,27.692298112667114,-21.43131590986525,1.0470536526194703,3,1.2488212585449219,1.983978271484375,2.7214889526367188,1.753061294555664,-2.818096160888672,2,-0.05784910234702012,1.2297281406306957,35.75871658325195,2.5652342237708092,36.95570373535156,1.1190409652022242,37.04995346069336,-0.05784910234702012
3258,2011-03-03,36.50329971313477,36.56927490234375,36.12629699707031,36.1922721862793,3426924.0,0.0184065422400832,1.0,1.833337080925624,42.28432492084712,42.64655331641205,0.5738184839515768,1.137552082040905,1.8632242608289076,0.520247511705918,10.951757529618243,0.7257308959960938,-0.018969479535996925,-0.9811494827270408,-3.120085883834747,1.1577869183806655,-2.0506176832808904,0.08831871782680878,2.491279502978145,63.58981384044158,16.067564359982008,1.0694682005538518,3,0.5796413421630788,1.3242225646972585,2.0381717681884695,1.0933055877685476,-3.9208297729492188,3,-0.08133233972064935,1.0,35.843544006347656,1.2297281406306957,35.75871658325195,2.5652342237708092,36.95570373535156,-0.08133233972064935
3259,2011-03-04,35.815269470214844,36.51272583007813,35.50424194335937,36.42789840698242,4079863.0,-0.018848439684272078,1.57830702537169,-1.96969362474546,29.198976542363525,38.483473141676036,0.9213895489034485,1.7654075146618808,2.470771856799729,1.255608943992371,12.029133151569003,1.0084838867187642,-0.2952876312165671,-1.5735153198242173,-3.834163614690617,0.6871329750421822,-2.703839467257417,-0.4431911723910176,2.8865106815582564,26.153871699554372,-14.36193920712482,1.1303241474332006,3,0.8765316009521484,2.0122528076171875,2.7262020111083984,1.7813358306884766,-3.6003761291503977,4,-0.06815789692310736,1.0,36.50329971313477,1.0,35.843544006347656,1.2297281406306957,35.75871658325195,-0.06815789692310736
3260,2011-03-07,35.76814270019531,36.14514541625977,35.47596740722656,36.06032180786133,3568992.0,-0.0013158289946337831,1.8979639036880431,0.4769267171864979,29.85467882844827,37.64971698636835,0.5919336226576846,1.7500893245206086,2.4406781814198553,1.348918987922005,13.043388170626836,0.6691780090332102,-0.5597679668073212,-1.5240350723266616,-3.891259171186128,0.843189026532805,-2.707647121756395,-0.3404230228969283,2.664262312385155,24.46802555888543,-10.854254648601582,1.183612049429733,3,0.48539161682128906,2.0593795776367188,2.7639036178588867,1.8284626007080078,-3.4118728637695312,0,-0.07140978567049794,1.57830702537169,35.815269470214844,1.0,36.50329971313477,1.0,35.843544006347656,-0.07140978567049794
3261,2011-03-08,36.72007369995117,36.852027893066406,35.67389297485352,35.90951919555664,3347455.0,0.026613934297199604,1.1929746080436132,-2.7741699633125743,34.60590261335942,37.7341348169967,-0.4138628334885084,0.7630494651101429,1.4243384329708206,0.44556372451132376,14.087013795753117,1.1781349182128835,-0.8639577196900206,-0.5249786376953125,-2.8986721637375936,1.8487148883469686,-1.7118254007164566,0.6618681253258316,1.4645061845720804,91.30414015540981,56.8457679705937,1.1868467630211421,3,-0.4665393829345703,1.1074485778808594,1.3854875564575195,0.8765316009521484,-4.495758056640618,1,-0.09830596407813175,1.8979639036880431,35.76814270019531,1.57830702537169,35.815269470214844,1.0,36.50329971313477,-0.09830596407813175
3262,2011-03-09,36.95570373535156,37.03110122680664,36.286521911621094,36.53157424926758,2541413.0,0.006416927082602886,1.5901813380398506,0.5232584407149782,36.82311541880261,37.74899139232255,-0.5755629870882757,0.5136711073153251,1.1351289686238175,0.26142618874445134,14.450025910345236,0.7445793151855469,-1.1298373807741484,-0.2639009475708036,-2.638594029435815,2.1107921342942078,-1.4512474885033129,0.9234455933617056,1.000877031359046,95.1517039559054,61.25525265670271,1.1873465409325057,3,-0.7021694183349609,0.8718185424804688,0.9495744705200195,0.6409015655517578,-4.853912353515618,2,-0.09436372825132366,1.1929746080436132,36.72007369995117,1.8979639036880431,35.76814270019531,1.57830702537169,35.815269470214844,-0.09436372825132366
3263,2011-03-10,36.27709579467773,36.672950744628906,36.1922721862793,36.314796447753906,2438496.0,-0.018362738957252822,-3.636445589182228,-0.08888948850095664,35.622817284187946,36.726239754785134,0.11845676603709876,1.1620381777171005,1.7496480359401048,0.9930695417865394,15.269097848267682,0.7634315490722656,-1.1305688436470476,-0.8854871749878015,-3.2946872340146243,1.5237128840390213,-2.0900872045012164,0.31911285452561344,1.4697257836452522,51.51507718271395,18.03143393112864,1.2046000295134118,3,-0.023561477661125707,1.550426483154304,1.4208307266235423,1.319509506225593,-4.137603759765618,3,-0.08963363461128548,1.5901813380398506,36.95570373535156,1.1929746080436132,36.72007369995117,1.8979639036880431,35.76814270019531,-0.08963363461128548
3264,2011-03-11,35.95664596557617,36.314796447753906,35.77756881713867,36.05089569091797,3357535.0,-0.008833392587853428,-1.374990513933977,2.4999494080740003,34.42071098399849,35.614325481166,0.2989493165671391,1.4178555278221197,2.003394744296216,1.3668852167068763,16.078221222297184,0.5372276306152344,-1.0550640406691159,-1.1187551498413058,-3.5718225125154177,1.3343122128328062,-2.3452888311783653,0.10777853149575378,1.5971971594301877,30.90914442844563,-4.12418082422505,1.2265336813370564,3,0.2639007568359375,1.8708763122558594,1.7412805557250977,2.167764663696289,-3.082000732421868,4,-0.09384012147909881,-3.636445589182228,36.27709579467773,1.5901813380398506,36.95570373535156,1.1929746080436132,36.72007369995117,-0.09384012147909881
3265,2011-03-14,35.74929428100586,35.90951919555664,35.39113998413086,35.60791778564453,3527825.0,-0.005766713746572005,1.2449097592202536,-1.5000202371797466,42.38227535027857,36.05874308573236,0.3544494526945101,1.4556188599587827,2.1490700797685776,1.633861434565496,16.461248630202277,0.5655059814453125,-1.0134602887764714,-1.1710645675659208,-3.542447155689544,1.2003180205577024,-2.3567558616277324,0.014626726495890807,1.6270086669492088,21.839192753764777,-16.283495810760627,1.1856912940618112,3,0.4335517883300781,2.078227996826172,1.976907730102539,2.3751163482666016,-2.8369483947753906,0,-0.09886631361613463,-1.374990513933977,35.95664596557617,-3.636445589182228,36.27709579467773,1.5901813380398506,36.95570373535156,-0.09886631361613463
3266,2011-03-15,35.2874641418457,35.485389709472656,34.363807678222656,34.6182861328125,4974286.0,-0.012918580588751172,1.1061996984143472,4.733304551954885,43.839533239899374,36.55914835357614,0.8296490213425258,1.7425279190902856,2.540154949194779,2.138186730777605,16.882629977425037,1.3854866027832031,-1.0981857215237483,-1.4651283264160142,-3.7978733511399625,0.8676166983079341,-2.6315008387779883,-0.29875581405404006,1.9255018432221789,34.62897678110453,-6.55272583112702,1.1663725123619728,3,0.4099903106689453,2.054666519165039,2.4387378692626953,2.836946487426758,-2.035816192626953,1,-0.08306616461974548,1.2449097592202536,35.74929428100586,-1.374990513933977,35.95664596557617,-3.636445589182228,36.27709579467773,-0.08306616461974548
3267,2011-03-16,34.853912353515625,35.47596740722656,34.56173324584961,35.108386993408196,5210253.0,-0.012286283496805606,-1.1797767116123605,-0.3802794420280248,39.75242453597,36.2778260885898,1.2382768503819221,1.943152778460913,2.882792013992656,2.6091342141252625,16.19393674974622,0.9142341613769531,-1.1947531487266758,-1.687558555603026,-3.8957630089109756,0.5206458977049238,-2.791660782256997,-0.5834563289490546,2.0741378008677316,21.22452620727936,-21.808429639246846,1.104102226653973,3,0.8435420989990234,2.488218307495117,2.8722896575927734,3.270498275756836,-1.046184539794929,2,-0.07544624211863638,1.1061996984143472,35.2874641418457,1.2449097592202536,35.74929428100586,-1.374990513933977,35.95664596557617,-0.07544624211863638
3268,2011-03-17,34.995288848876946,35.560791015625,34.825637817382805,35.560791015625,3092391.0,0.004056258991167683,1.6000013491362406,2.2222338814853466,33.43468205248068,36.74846003415837,0.9616177670703792,1.5650523162151515,2.675488217567981,2.49040305569455,15.853568752666444,0.7351531982421946,-1.1420701308728454,-1.3449567794799862,-3.3238215182937054,0.6339079593337331,-2.3343891488868493,-0.35552441007312297,1.6763370578903434,32.36723760362861,-10.097811120630936,0.9894323694068614,3,0.7021656036377024,2.346841812133796,2.7309131622314524,3.232797622680671,-1.5739860534667827,3,-0.08268248562074254,-1.1797767116123605,34.853912353515625,1.1061996984143472,35.2874641418457,1.2449097592202536,35.74929428100586,-0.08268248562074254
3269,2011-03-18,35.78699111938477,35.89067077636719,35.34401321411133,35.58906555175781,4057582.0,0.02262311003994566,1.6976459625575333,-0.3499996627159543,41.53003500549889,38.04572183160845,0.18492970683342946,0.5811983699820118,1.8132413551899518,1.7219659285887587,16.07797031703152,0.8953819274902415,-1.0826348726613872,-0.41234951019286115,-2.0906966325228424,1.2659976121371201,-1.2515230713578518,0.4268240509721295,0.6538529645280562,92.07303078240614,49.0193734969978,0.8391735611649889,3,-0.08953666687012429,1.5551395416259695,1.9392108917236257,2.4410953521728445,-2.5353431701660227,4,-0.10192248552846117,1.6000013491362406,34.995288848876946,-1.1797767116123605,34.853912353515625,1.1061996984143472,35.2874641418457,-0.10192248552846117
3270,2011-03-21,36.39962387084961,36.493873596191406,35.966068267822266,36.35249710083008,2347144.0,0.017118867283955286,3.4800220178733325,0.23810349812083562,55.07464111132857,40.32002610916056,-0.3673367563342467,-0.21309020232172315,1.156997533706459,1.1333871436566483,16.059800192083078,0.7068824768066335,-1.081023560287015,0.30867156982422017,-0.9543678650896865,1.5717110047381269,-0.3228481476327332,0.9401912872811735,-2.035816192626953,95.57526719963323,46.68204421668331,0.6315197174569525,3,-0.7021694183349609,0.9425067901611328,1.3336467742919922,1.8284626007080078,-3.232799530029304,0,-0.09684107314411727,1.6976459625575333,35.78699111938477,1.6000013491362406,34.995288848876946,-1.1797767116123605,34.853912353515625,-0.09684107314411727
3271,2011-03-22,34.853912353515625,36.32422256469727,34.75966262817383,36.32422256469727,4632432.0,-0.04246504092510295,1.1282038642254186,-31.199044843775447,43.63637255623422,41.0770546799863,0.989922379089407,1.2442412616346203,2.6420605368823686,2.6953115185222885,16.951178964132847,1.6399612426757812,-0.95093750621092,-1.1404329299926772,-2.473255093061681,0.1923892330763266,-1.8068440115271827,-0.47402184845817175,-0.4475033569335949,15.12204367629551,-34.94711980195458,0.6664110815345037,3,0.6644668579101562,2.488218307495117,3.112628936767578,3.4212989807128977,-1.423187255859375,1,-0.05570584006731505,3.4800220178733325,36.39962387084961,1.6976459625575333,35.78699111938477,1.6000013491362406,34.995288848876946,-0.05570584006731505
3272,2011-03-23,35.032989501953125,35.117813110351555,34.156455993652344,34.65598678588867,3404643.0,0.0051379353520246696,2.517267848793863,-0.2564103229355025,39.92249298373771,41.55479642438071,0.5692935875990557,1.0343132307500298,2.4116730601713456,2.5365125000921793,17.23512370274993,0.9613571166992116,-0.8190565347900929,-0.9081041336059599,-2.3069541939409604,0.4907459267290406,-1.6075291637734566,-0.2086791034384632,1.4608840942382812,37.50008160067892,-10.410244276285049,0.6994250301674991,3,0.29217529296875,2.205465316772461,2.990102767944336,3.2422218322753977,-1.7624893188476562,2,-0.05084754621454912,1.1282038642254186,34.853912353515625,3.4800220178733325,36.39962387084961,1.6976459625575333,35.78699111938477,-0.05084754621454912
3273,2011-03-24,35.061264038085945,35.42884063720703,34.80678558349609,35.25918960571289,3253132.0,0.00080708316745981,1.3157969481151433,-0.5249977233402963,44.31818704466855,42.65451598667739,0.3915968373821599,0.96103874492686,2.3249780087176717,2.535959470690152,17.406817463071054,0.6220550537109446,-0.791257228461312,-0.8199804306030174,-2.263411084800012,0.6234502235939772,-1.5416957577015111,-0.09826510350452367,1.3858612060546776,38.70973006495444,-11.45888967657821,0.7217153270984964,3,0.2639007568359304,1.771911621093743,3.4260129928588796,3.2610740661621023,-1.6022644042968892,3,-0.03575273906278942,2.517267848793863,35.032989501953125,1.1282038642254186,34.853912353515625,3.4800220178733325,36.39962387084961,-0.03575273906278942
3274,2011-03-25,35.494815826416016,35.664466857910156,35.05183792114258,35.12723922729492,2951702.0,0.012365549281369903,-1.363632349694606,-1.8571456104847925,48.05369287946755,43.284673489920614,-0.12779374710800084,0.4268933096255765,1.8344083288963802,2.127213002877312,18.3905591542403,0.6126289367675781,-0.7970537487150011,-0.3086717605590792,-1.6510271914505665,1.0336836703324082,-0.9798494760048229,0.3625059548866645,0.9064960327148412,57.25805398700917,3.6799181991730663,0.6711777154457438,3,-0.16965103149414062,1.0084819793701172,2.9924612045288086,2.8275222778320312,-2.2054672241210938,4,-0.0584173486389159,1.3157969481151433,35.061264038085945,2.517267848793863,35.032989501953125,1.1282038642254186,34.853912353515625,-0.0584173486389159
3275,2011-03-28,33.27050018310547,35.25918960571289,32.94062042236328,34.637134552001946,18056204.0,-0.06266592998223597,-1.288369693923461,-3.717958031507484,29.20456306781361,41.6585656930222,1.9086418242565841,2.488556532189733,3.9652646291556763,4.355976503144646,19.929059296129232,2.5541954040527344,-0.7995733536750151,-2.348727226257324,-4.001061961238243,-0.6963924912764057,-3.174894593747787,-1.5225598587668614,3.085914558715821,9.749366115326968,-37.44329252075505,0.8261673674904604,3,1.446746826171875,2.6154556274414062,5.2167768478393555,5.051837921142578,-0.21677780151366477,0,-0.0005666351206914388,-1.363632349694606,35.494815826416016,1.3157969481151433,35.061264038085945,2.517267848793863,35.032989501953125,-0.0005666351206914388
3276,2011-03-29,33.694629669189446,33.883129119873054,33.411876678466804,33.61922836303711,7179681.0,0.012747914331006971,1.08334317081802,-0.055172991305071084,30.77777872716645,40.66138282537736,1.3799212524627436,2.004641144294716,3.4275851155590686,3.937602377941367,20.53396118776271,0.6126289367675852,-0.7593038421350258,-1.8213933944702205,-3.6817891845855115,0.039002395645070465,-2.751591289527866,-0.891195499412575,2.525153299853521,27.681782533191157,-12.889005968283552,0.9301978950576459,3,1.0226173400878977,1.8001861572265696,4.792647361755378,4.627708435058601,-0.22620391845702414,1,-0.015664375407923536,-1.288369693923461,33.27050018310547,-1.363632349694606,35.494815826416016,1.3157969481151433,35.061264038085945,-0.015664375407923536
3277,2011-03-30,33.77002716064453,34.344959259033196,33.74175262451172,34.231857299804695,5053861.0,0.0022376708750126983,-1.3272794171756295,-6.124962056056525,34.090896987448744,40.73429559592936,1.2679437042403379,1.8613694470258793,3.2517571316153067,3.851451570011605,20.828596813835794,0.65032958984375,-0.80727300283219,-1.642320060729979,-3.651056373382353,0.366416251922395,-2.646688217056166,-0.637951904403792,2.3185893065312513,30.449834743151644,-8.375675949988423,1.0043681563261875,3,0.9472198486328125,1.2865219116210938,4.62064266204834,4.552310943603516,0.43355560302734375,2,-0.010047432339163276,1.08334317081802,33.694629669189446,-1.288369693923461,33.27050018310547,-1.363632349694606,35.494815826416016,-0.010047432339163276
3278,2011-03-31,33.53440093994141,33.883129119873054,33.31762313842773,33.75117874145508,3687612.0,-0.006977377293249987,1.3529486457101485,0.46938859795481197,34.46188962990554,39.94894610975232,1.4243342639548047,1.9638568891396844,3.3991594269168814,4.0688254910326265,21.649615293847408,0.5655059814453267,-0.8486891768700886,-1.7295013427734318,-3.8352398368487783,0.3762371513019147,-2.7823705898111015,-0.6766320957357621,2.428295685441867,21.799338972606837,-17.282839779744005,1.052869247037673,3,1.1828460693359304,1.5221481323242116,4.448635101318352,4.448635101318352,0.7257308959960866,3,-0.007869553337439328,-1.3272794171756295,33.77002716064453,1.08334317081802,33.694629669189446,-1.288369693923461,33.27050018310547,-0.007869553337439328
3279,2011-04-01,33.374176025390625,34.005653381347656,33.232799530029304,33.74175262451172,5529189.0,-0.004777926847053138,-1.376806663538275,1.6956376370387871,34.671518290836474,37.68193246303098,1.3480726246295731,2.036222534840306,3.4890526331697487,4.210885048757518,21.994576617290228,0.7728538513183523,-0.8296423214261353,-1.7676715850830078,-4.016940568910812,0.4815973987447961,-2.89230607699691,-0.6430370931691058,2.467637551871853,18.69927393760108,-21.63192991494873,1.1246344919139004,4,1.2582454681396484,1.682373046875,4.608860015869141,4.608860015869141,1.6493873596191477,4,0.002541594085615717,1.3529486457101485,33.53440093994141,-1.3272794171756295,33.77002716064453,1.08334317081802,33.694629669189446,0.002541594085615717
3280,2011-04-04,33.21394729614258,33.46842575073242,33.07257461547852,33.44015121459961,4204425.0,-0.004800979329831145,1.7999784139661137,0.6153925984350028,36.07593120860383,36.84188342440539,1.1274550013139475,2.103113775524129,3.5856645756897336,4.365677452411703,22.37130684974671,0.39585113525389914,-0.7878055358490315,-1.8001905441284194,-4.18565576156638,0.5852746733095415,-2.9929231528473963,-0.6074579354094425,2.5118185549239342,11.110844616066819,-28.70479382734746,1.1927326087189796,4,1.0885963439941406,1.8426017761230469,4.7690887451171875,4.7690887451171875,1.0273361206054759,0,0.0022701699825091737,-1.376806663538275,33.374176025390625,1.3529486457101485,33.53440093994141,-1.3272794171756295,33.77002716064453,0.0022701699825091737
3281,2011-04-05,33.11027145385742,33.336475372314446,32.808670043945305,32.874645233154304,4479754.0,-0.0031214550128824126,-1.8718113700988948,-1.041654018685253,37.74831845446304,36.6003084767082,1.0703427353744317,2.026379660813916,3.609534215662059,4.4536274793527895,23.60769890421987,0.5278053283691406,-0.8717674142142826,-1.7233762741088867,-4.111617947911128,0.6648653996933547,-2.9174971110100074,-0.529255437207766,2.5040885800609587,19.631811962883692,-21.604559830671928,1.1941208369011198,4,1.1262969970703125,1.8473148345947195,4.872764587402344,4.872764587402344,1.3572120666503835,1,-0.0017079011975007496,1.7999784139661137,33.21394729614258,-1.376806663538275,33.374176025390625,1.3529486457101485,33.53440093994141,-0.0017079011975007496
3282,2011-04-06,33.46842575073242,33.496700286865234,33.00659942626953,33.232799530029304,3722094.0,0.01081701481590458,2.3548412366826823,1.0,39.58867436885614,36.07480706828459,0.5217873313848145,1.4688820728274408,3.1859399750859723,4.082573292761467,25.027796122138703,0.4901008605957031,-1.1256323437604365,-1.1908580780029325,-3.4314041040679086,1.0496879480620436,-2.3111310910354206,-0.07058506497044448,1.9775928837875725,55.118203083669826,12.232845278621042,1.1202730130324867,4,0.7681427001953125,1.4514598846435547,4.264845848083496,4.467485427856445,0.9330825805664062,2,0.0,-1.8718113700988948,33.11027145385742,1.7999784139661137,33.21394729614258,-1.376806663538275,33.374176025390625,0.0
3283,2011-04-07,33.025447845458984,33.47785186767578,32.96889877319336,33.345901489257805,4231374.0,-0.013235695893576427,-1.347830677588801,-1.360008418598638,30.229439679092437,34.09433449046513,0.7214877316691855,1.7452438236122845,3.563665975042767,4.518823461079521,26.450098019264423,0.5089530944824219,-1.1918208191344348,-1.4712535858154325,-3.6892975128005006,0.7467903411696355,-2.580275549307963,-0.36223162232290207,2.262329873626527,18.110344124265104,-17.786694273561103,1.1090219634925325,4,1.0084819793701172,1.8944377899169922,4.43449592590332,4.802074432373047,0.7351570129394602,3,0.035673548583683656,2.3548412366826823,33.46842575073242,-1.8718113700988948,33.11027145385742,1.7999784139661137,33.21394729614258,0.035673548583683656
3284,2011-04-08,32.582469940185554,33.147972106933594,32.35626983642578,33.053722381591804,4203470.0,-0.013413229317777109,1.4000000000000516,1.470579132194545,21.991688004594906,33.29290392788528,0.7910969926477875,2.026368842758835,3.918187711985972,4.956041203872118,27.725201542315915,0.7917022705078125,-1.2643328053100475,-1.7455226898193317,-4.008834448719739,0.5177890690810756,-2.877178569269539,-0.6138668103691245,2.5565613183915445,19.83462504641198,-8.161834089520525,1.1316558794502038,4,0.7681446075439382,2.111215591430657,4.872761726379387,5.245052337646477,1.225257873535142,4,0.05148970900093741,-1.347830677588801,33.025447845458984,2.3548412366826823,33.46842575073242,-1.8718113700988948,33.11027145385742,0.05148970900093741
3285,2011-04-11,32.214893341064446,32.73326873779297,32.101791381835945,32.582469940185554,3693872.0,-0.011281422181802059,-1.1269722978876766,0.7799993524155204,26.588620047607634,32.82744185237874,1.1099074595867648,2.229909055028749,4.23982823126763,5.3263466479150665,28.800821450526637,0.6314773559570241,-1.4082726014804194,-1.9363792419433636,-4.282832165510705,0.4100736816239774,-3.109605703727034,-0.7631527801596931,2.7015170037405483,8.108196802007408,-20.6279529328569,1.1732264617836698,4,1.0084819793701243,2.351552963256843,5.044768333435066,5.612628936767585,2.2525901794433594,0,0.08718545221334328,1.4000000000000516,32.582469940185554,-1.347830677588801,33.025447845458984,2.3548412366826823,33.46842575073242,0.08718545221334328
3286,2011-04-12,32.35626983642578,32.61074447631836,31.92271423339844,31.932138442993164,3900979.0,0.0043885445736093764,-2.106372901497995,-1.1538585275742097,26.09426209960418,31.93892686484046,0.8478837874187235,1.9580664593057904,4.026169133436554,5.185538938998775,29.20840726035428,0.6880302429199183,-1.6333106947824803,-1.6484430313110323,-4.061314431946215,0.7644283693241469,-2.8548787316286237,-0.4420073309934409,2.2786786120823095,27.54507271982553,-0.07909064392827858,1.2064357003175896,4,0.6079139709472656,2.120637893676758,4.684258460998535,5.47125244140625,2.657867431640632,1,0.058258062188620396,-1.1269722978876766,32.214893341064446,1.4000000000000516,32.582469940185554,-1.347830677588801,33.025447845458984,0.058258062188620396
3287,2011-04-13,32.224315643310554,32.601318359375,32.13949203491211,32.47879409790039,3657479.0,-0.0040781645653936716,-1.1777805759925168,-0.5999991005859515,25.123947259445984,30.901377712567182,0.8241935321150748,1.9846720844993726,4.056078745162289,5.303304705818327,29.6380195138078,0.4618263244628906,-1.5101781256967968,-1.6489173889160114,-4.151850003531216,0.8540152256991966,-2.9003836962236136,-0.39745108160840914,2.0851646993843787,19.393872494910372,-6.545981895823321,1.2514663073076036,4,0.7398681640624929,2.252592086791985,4.816212654113762,5.603206634521477,2.7992477416992188,2,0.0696110323032697,-2.106372901497995,32.35626983642578,-1.1269722978876766,32.214893341064446,1.4000000000000516,32.582469940185554,0.0696110323032697
3288,2011-04-14,32.101791381835945,32.233741760253906,31.941564559936523,32.00754165649414,2985017.0,-0.003802230056049072,-1.583308037370569,-0.37036426322893945,18.53147521148,29.108039592638683,0.8069954893473792,1.9808682615654263,4.078499940979789,5.4064197738444975,30.245169192983067,0.2921772003173828,-1.433919230087028,-1.6267667770385685,-4.190381426365903,0.9368478722887659,-2.9085741017022357,-0.34495945237490133,1.9212770277434075,14.615466042329892,-7.058695123541547,1.2818073246636674,4,0.6079158782958913,2.1960411071777273,4.938736915588372,5.725730895996087,2.1112174987792898,3,0.07163827470276707,-1.1777805759925168,32.224315643310554,-2.106372901497995,32.35626983642578,-1.1269722978876766,32.214893341064446,0.07163827470276707
3289,2011-04-15,32.13949203491211,32.327991485595696,31.86616325378418,32.29971694946289,4378217.0,0.0011744096342702903,3.260919297504877,-1.7000040474358211,32.35295168008456,28.694375200580986,0.6433966460670888,1.745381788786105,3.9439319614825763,5.347225237496829,31.257299049092424,0.46182823181151633,-1.4139339025238797,-1.406691169738771,-3.8707632273195856,1.0573808878420436,-2.638727198529182,-0.1746551409483601,1.6315338735255338,31.521975834391007,7.994915939310605,1.2320360287904075,4,0.5419397354125977,2.0405263900756836,4.901036262512207,5.688030242919922,2.280864715576172,4,0.050439901841801804,-1.583308037370569,32.101791381835945,-1.1777805759925168,32.224315643310554,-2.106372901497995,32.35626983642578,0.050439901841801804
3290,2011-04-18,32.874645233154304,32.94062042236328,31.621112823486328,31.65881156921387,7074430.0,0.022873827546608938,-1.0437976474828314,-7.588293414599327,38.337746044836294,28.7598671550669,-0.16198222154712028,0.7721966177502182,3.119368299047558,4.602911863782381,32.720879362324524,1.3195075988769531,-1.3684532443203778,-0.49528903961181214,-2.5741505013056027,1.583572422081982,-1.5347197704587074,0.5441416912350832,0.6296999036318525,95.00001445500355,69.02431530447623,1.0394307308468969,4,-0.31573867797852273,1.1828479766845632,4.149389266967766,4.952877044677727,1.7247886657714773,0,0.02838304638571043,3.260919297504877,32.13949203491211,-1.583308037370569,32.101791381835945,-1.1777805759925168,32.224315643310554,0.02838304638571043
3291,2011-04-19,32.91234588623047,33.355323791503906,32.695571899414055,32.855796813964844,4912642.0,0.0011468003018368922,-2.5000202371796525,0.046510533424739486,37.66938174702588,28.546612419307984,-0.25782411484838974,0.6130099653625933,2.9920672072559995,4.53977363815622,33.10409210194505,0.6597518920898509,-1.3151051472264967,-0.36051006317138956,-2.325820849380513,1.6048007230377337,-1.3431654562759476,0.6221453299331685,-1.2912330627441406,74.4565157617578,47.02069341747824,0.9826553931045611,4,-0.36286354064941406,1.1451473236083984,4.092838287353516,4.9151763916015625,2.723846435546875,1,0.04725088997463289,-1.0437976474828314,32.874645233154304,3.260919297504877,32.13949203491211,-1.583308037370569,32.101791381835945,0.04725088997463289
3292,2011-04-20,33.25164794921875,33.60037612915039,33.1385498046875,33.402450561523445,5699904.0,0.010309264011783448,-1.4500141660258226,-2.6667566109013667,46.05262036733276,30.30474360689024,-0.7052773186997428,0.1406214094098317,2.5716407670538644,4.181263539355612,32.983614691867956,0.6880302429199219,-1.2609545375984297,0.06785907745361186,-1.714530895849947,1.8502490507571672,-0.823335909198164,0.9590540641053877,-1.6305351257324219,82.38091016320647,51.99183803353901,0.8911949866517781,4,-0.6409034729003906,0.8058452606201172,3.2681446075439453,4.090482711791992,2.431671142578125,2,0.053004570526528516,-2.5000202371796525,32.91234588623047,-1.0437976474828314,32.874645233154304,3.260919297504877,32.13949203491211,0.053004570526528516
3293,2011-04-21,33.807727813720696,34.47690963745117,33.11027145385742,33.12912368774414,7248752.0,0.016723377600748712,-2.815780504430811,-4.499949408074212,55.450214693947146,34.022357683484934,-1.2725426242840356,-0.5419726130717777,1.940744882120498,3.6127764914611262,32.843216238056854,1.36663818359375,-1.204928958211056,0.6866157531738182,-0.8946003497891297,2.267831856136766,-0.10399229830765222,1.4772238046552886,-2.107444458007805,76.567596810173,42.85333938809914,0.7906080514814738,4,-0.758716583251946,0.24976539611817117,2.7120647430419993,3.534402847290046,1.8284645080566477,3,0.03596324420228081,-1.4500141660258226,33.25164794921875,-2.5000202371796525,32.91234588623047,-1.0437976474828314,32.874645233154304,0.03596324420228081
3294,2011-04-25,33.42130279541016,34.30725860595703,33.29877471923828,34.288406372070305,5094179.0,-0.011430079549850869,1.2291664909987774,-1.2777752793829888,52.46641613949188,36.89766836036096,-0.8432977083839788,-0.33608619346290425,2.2372056746501983,3.9833678879146603,32.96939503175561,1.00848388671875,-1.1991345885613072,0.40386638641358275,-0.730926228536319,1.5386590013634809,-0.1635299210613681,0.9712626938885336,-1.5544218627929745,63.03634639274433,25.369753782912667,0.5673963074749497,4,-0.37229156494141336,0.6361904144287038,3.098489761352532,3.920827865600579,1.3100814819335866,0,0.023688666179518147,-2.815780504430811,33.807727813720696,-1.4500141660258226,33.25164794921875,-2.5000202371796525,32.91234588623047,0.023688666179518147
3295,2011-04-26,33.25164794921875,33.68520355224609,33.11027145385742,33.46842575073242,4137900.0,-0.005076248739612654,-1.3018885214854354,0.2500021996779712,51.65563387265812,39.73782077958918,-0.571179104126081,-0.17699052163602147,2.2760010381821445,4.12084220769205,31.874939708207407,0.5749320983886648,-1.0879783435083823,0.2351541519165039,-0.898784380387589,1.3690926842205968,-0.3318151142355461,0.8021234180685539,-1.2281652943115233,31.21676692357303,-8.3704312409923,0.566969266152047,4,-0.20263671875,0.8058452606201172,3.2681446075439453,4.090482711791992,1.6776657104492188,1,0.035147394891656525,1.2291664909987774,33.42130279541016,-2.815780504430811,33.807727813720696,-1.4500141660258226,33.25164794921875,0.035147394891656525
3296,2011-04-27,33.166824340820305,33.60037612915039,33.053722381591804,33.44015121459961,4432752.0,-0.0025509595352382064,-1.188668871087251,1.260861914230944,46.22642319921867,42.08254032845281,-0.40151002787370516,-0.14096346904955936,2.2329659313941264,4.168150582417077,30.742902374664443,0.5466537475585866,-0.8736412669606608,0.17672080993651917,-0.9145296475710936,1.267971267444132,-0.3689044188172872,0.7223460386903255,-0.9961360669604389,7.947089096171443,-28.449675394138982,0.545625228753807,4,-0.1178131103515554,0.8058433532714915,3.35296821594239,4.175306320190437,0.9990577697753906,2,0.04319405268903842,-1.3018885214854354,33.25164794921875,1.2291664909987774,33.42130279541016,-2.815780504430811,33.807727813720696,0.04319405268903842
3297,2011-04-28,33.43072509765625,33.57210159301758,33.09142303466797,33.09142303466797,3638381.0,0.007956768912335876,-1.8333370809255054,-1.241378347824841,55.30863654670047,46.16889158792175,-0.5322576698598311,-0.454910740895329,1.8276600311477722,3.8608152057785645,30.075468675672447,0.4806785583496094,-0.6868451215031754,0.4575866699218736,-0.5923798575795516,1.5075531974232987,-0.067396593828839,0.9825699336725862,-1.121663541980908,26.490028948214494,-11.715055553941077,0.5249832637507121,4,-0.3817138671875,0.2120647430419922,2.9995298385620117,3.911405563354492,0.6691818237304688,3,0.06597126498688222,-1.188668871087251,33.166824340820305,-1.3018885214854354,33.25164794921875,1.2291664909987774,33.42130279541016,0.06597126498688222
3298,2011-04-29,33.27050018310547,33.44015121459961,33.09142303466797,33.402450561523445,2823003.0,-0.004792744222051448,2.3636397085878285,-0.3888876396915191,59.73334657282445,49.21115768711507,-0.21100692688902,-0.33251872688330053,1.84352553157688,3.9760823354151285,29.127199563398733,0.3487281799316406,-0.5000106165649356,0.3105567932128892,-0.7160848797981814,1.3371984662239598,-0.20276404329264608,0.8238776297184245,-0.8313677425235753,17.29330172516059,-22.275686889140857,0.5133208365055353,4,-0.22148895263671875,0.37228965759277344,3.0113096237182617,3.967954635620117,0.22620010375976562,4,0.07252126945529414,-1.8333370809255054,33.43072509765625,-1.188668871087251,33.166824340820305,-1.3018885214854354,33.25164794921875,0.07252126945529414
3299,2011-05-02,33.458999633789055,33.590953826904304,33.355323791503906,33.458999633789055,3582573.0,0.00566566326463902,-1.2727573772906797,-0.0,68.53930923614428,52.56688693059373,-0.21529069501788456,-0.5421330183434989,1.523249842953767,3.744920202208043,28.193518840697013,0.32045364379883523,-0.27547373252819796,0.49481506347655824,-0.539702474586214,1.5293326015393305,-0.022443705554827886,1.0120738325079444,-0.8976005613950022,64.17883399078083,19.778051757744933,0.5172587690313862,5,0.1272411346435618,0.1837902069091868,2.620170593261726,3.7794551849365305,-0.6786041259765554,0,0.06507046569884944,2.3636397085878285,33.27050018310547,-1.8333370809255054,33.43072509765625,-1.188668871087251,33.166824340820305,0.06507046569884944
3300,2011-05-03,33.28934860229492,33.60037612915039,33.08199691772461,33.42130279541016,3467560.0,-0.005070415533966255,1.1153980868170956,-100.0,63.78827696848563,55.46898639964482,0.02164892899922677,-0.3863519394086694,1.5576517268159975,3.8640177965680493,27.233496876834117,0.5183792114257812,0.005234797456239448,0.3213939666748047,-0.7174963329176762,1.3602842662672892,-0.19805118312143577,0.8408391164710451,-0.6130188959974419,43.103376086864756,-3.2878692768688182,0.5194451497962419,5,0.4759674072265625,0.1508026123046875,2.624882698059082,3.949106216430664,-0.6786041259765625,1,0.04331823047295713,-1.2727573772906797,33.458999633789055,2.3636397085878285,33.27050018310547,-1.8333370809255054,33.43072509765625,0.04331823047295713
3301,2011-05-04,33.053722381591804,33.458999633789055,32.865219116210945,33.30820083618164,2964434.0,-0.007078126505811966,1.1356090332848592,1.9285363244773075,61.891932099859424,57.22890992548111,0.31227771575957064,-0.16356554313627925,1.7099288836277893,4.04133804645501,26.153760785229295,0.5937805175781108,0.153099569618945,0.0885951995849652,-0.9489711989403844,1.1261615981103184,-0.43018799967771315,0.6073783988476436,-0.26935787942510103,25.64122521624998,-23.166774765904762,0.5187831992626758,5,0.6173419952392507,-0.00471115112305398,2.2478790283203054,3.5768146514892507,-1.159282684326179,2,0.0567437233369128,1.1153980868170956,33.28934860229492,-1.2727573772906797,33.458999633789055,2.3636397085878285,33.27050018310547,0.0567437233369128
3302,2011-05-05,33.46842575073242,33.93025588989258,32.667293548583984,32.761547088623054,3840926.0,0.012546343929226378,-1.821046353101568,-2.777754459601309,68.07982566900738,58.63220003382114,-0.07648519225935502,-0.6095192828485523,1.2371575275217026,3.5663859737184467,24.972994072352478,1.2629623413085938,0.24653072709238444,0.5032985687255831,-0.5342678297997665,1.5408649672509362,-0.015484630537095256,1.0220817679882614,1.00848388671875,63.4327862316433,9.874192306836754,0.5187831992626758,5,0.018850326538085938,-0.4194145202636719,1.6376056671142578,3.162111282348633,-1.6399612426757812,3,0.020839234120475725,1.1356090332848592,33.053722381591804,1.1153980868170956,33.28934860229492,-1.2727573772906797,33.458999633789055,0.020839234120475725
3303,2011-05-06,34.203582763671875,34.835060119628906,33.704051971435554,33.873703002929695,6152527.0,0.02196568844960889,-2.380271573690922,0.4666709838967265,73.05266817371965,60.91956137095757,-0.8376755834949989,-1.3195414437280277,0.44611256208348493,2.7775028540727504,23.844677738039994,1.3666343688964844,0.36558467939575223,1.179548835754396,0.003085115871833466,2.3560125556369584,0.5913169758131147,1.7677806956956772,-1.5362892150878906,70.86967921769168,13.923646320829164,0.5882318599412819,5,-0.4524059295654297,-0.9754962921142578,0.6833152770996094,2.4269542694091797,-1.5739860534667969,4,-0.0030311398370603815,-1.821046353101568,33.46842575073242,1.1356090332848592,33.053722381591804,1.1153980868170956,33.28934860229492,-0.0030311398370603815
3304,2011-05-09,34.2601318359375,34.514610290527344,34.062206268310554,34.156455993652344,3983100.0,0.0016533084459704472,-2.0967986212660303,0.3142837319025,68.23825626367763,62.76207496995973,-0.8523581594113452,-1.3111851124615015,0.30765739565887884,2.6698703577029193,22.257433870816374,0.45240402221678977,0.43288548878741295,1.152214813232419,-0.12648102822617346,2.4309106546910115,0.5128668925031192,1.7915627339617188,-1.5928382873535156,73.47831213144525,20.4640768471196,0.6393479207292967,5,-0.5089550018310547,-1.0320453643798828,0.6267662048339844,2.3704051971435547,-2.7049942016601562,0,-0.02228338036549693,-2.380271573690922,34.203582763671875,-1.821046353101568,33.46842575073242,1.1356090332848592,33.053722381591804,-0.02228338036549693
3305,2011-05-10,35.02356338500977,35.117813110351555,34.373233795166016,34.42978286743164,3798062.0,0.022283380365497152,-1.106667961835666,5.727279417175725,73.33337830442694,65.77395887053842,-1.495252919492522,-1.9535698761237938,-0.5274594172934641,1.8693590464973582,20.662401970014486,0.8576812744140554,0.4362931537993475,1.7752128601074304,0.3066419235393312,3.2437837966755296,1.0409273918233808,2.50949832839148,-2.3129145050048905,96.15388806470902,43.957860004286765,0.7342854682840488,5,-1.1310100555419993,-1.6541004180908274,-0.1790781021118235,1.606973648071282,-3.590951919555671,1,-0.0640473915386165,-2.0967986212660303,34.2601318359375,-2.380271573690922,34.203582763671875,-1.821046353101568,33.46842575073242,-0.0640473915386165
3306,2011-05-11,34.241283416748054,34.967010498046875,34.09048080444336,34.844486236572266,6910930.0,-0.02233581887891334,1.0666744616934396,-1.0158683250243887,59.96209116092759,66.29100938323032,-0.6085257610683428,-1.0781035319753727,0.21115550802426242,2.6043667134140875,18.727419055841654,0.9330825805664134,0.4663393711157653,0.8986822128295984,-0.5707804023561707,2.3681448280153674,0.1639509052367103,1.6334135204224864,-1.4343479675293054,64.23086323084658,15.198147857834321,0.7347313075928846,5,-0.34873008728028054,-0.8718204498291087,0.4382629394531179,2.3892536163330007,-2.9971752166748153,2,-0.047619095364637154,-1.106667961835666,35.02356338500977,-2.0967986212660303,34.2601318359375,-2.380271573690922,34.203582763671875,-0.047619095364637154
3307,2011-05-12,34.467483520507805,34.60886001586914,33.91140365600586,34.052780151367195,3905329.0,0.0066060638267171345,1.0,-0.6875023715264887,57.11384136986419,65.99995324956808,-0.7511917629224598,-1.1885733202706987,-0.0597161120789238,2.325860522003012,16.59860092920668,0.6974563598632812,0.5237636537413479,1.012723922729485,-0.4396773062799042,2.4651251517388744,0.286523308224794,1.7389245372341762,-1.568112964843742,54.00003777566068,8.101226556532708,0.7262006145046932,5,-0.574930191040032,-1.09802055358886,0.129593849182136,2.097078323364265,-3.2516498565673757,3,-0.07465133976813965,1.0666744616934396,34.241283416748054,-1.106667961835666,35.02356338500977,-2.0967986212660303,34.2601318359375,-0.07465133976813965
3308,2011-05-13,34.40150833129883,34.59000778198242,34.11875534057617,34.533458709716804,3658965.0,-0.0019141284036510164,2.8461969550733213,-0.31818014570611386,61.353704651238814,65.20155274013415,-0.5676006152116386,-0.9923538050376237,-0.06136925899265577,2.3252212512785633,14.226432752795267,0.47125244140625,0.621286555257555,0.8317628860473647,-0.5310016869186285,2.194527459013358,0.15038059956436456,1.5131451725303648,-1.4134000734472636,40.62506916930456,-2.977655140287901,0.6813822864829973,5,-0.5089550018310547,-1.0320453643798828,0.17671871185302734,2.163053512573242,-2.0640907287597727,4,-0.07479450605661986,1.0,34.467483520507805,1.0666744616934396,34.241283416748054,-1.106667961835666,35.02356338500977,-0.07479450605661986
3309,2011-05-16,33.760604858398445,34.373233795166016,33.704051971435554,34.18473052978516,3876576.0,-0.018630098038965426,-1.4912235855487124,3.2142815842727384,55.31500423065106,64.26007799148586,0.13475573513463956,-0.23586651916134116,0.5252448383301314,2.89751498549105,11.671750024566762,0.6974563598632741,0.6460865885117926,0.10980377197266478,-1.0761452590435283,1.2957528029888579,-0.48317074353543177,0.7027782874807613,-0.6873084064468813,4.000172688736687,-39.468630947060895,0.5929745155080961,5,0.13194847106932883,-0.3911418914794993,0.7163028717040945,2.8039569854736257,-1.36663818359375,0,-0.03350082597563453,2.8461969550733213,34.40150833129883,1.0,34.467483520507805,1.0666744616934396,34.241283416748054,-0.03350082597563453
3310,2011-05-17,33.807727813720696,33.93025588989258,33.46842575073242,33.61922836303711,3687718.0,0.00139579712863247,1.1304309571154556,-0.4444424457196141,56.746032702051,63.68831139172935,0.18874645658468836,-0.22082275879109403,0.4247800200628049,2.7840686127999845,9.914521859562548,0.46183013916015625,0.670550158976468,0.1102725982665973,-1.0191830394879133,1.239728236021108,-0.45445522061065446,0.6750004171438491,-0.652650695433131,22.641499828176034,-24.27459550992341,0.5647278188772542,5,0.08482551574707742,-0.4382648468017507,0.21442222595215554,2.5306339263916087,-1.536285400390618,1,-0.06662944613891353,-1.4912235855487124,33.760604858398445,2.8461969550733213,34.40150833129883,1.0,34.467483520507805,-0.06662944613891353
3311,2011-05-18,34.467483520507805,34.514610290527344,33.68520355224609,33.78887939453125,3712015.0,0.019514937839725244,1.1463376110562868,3.6000323794876925,60.07328315347363,62.79869555667005,-0.27868418641633497,-0.7990663225009627,-0.31243920083714016,2.062808015053669,8.823352693057188,0.8294067382812571,0.666874267176965,0.6922714233398395,-0.42364754726464326,1.8081903939443222,0.1343119380375981,1.2502309086420809,-1.2338969625376777,87.60327537647366,36.52940703725666,0.5579594853022432,5,-0.1743640899658132,-1.09802055358886,-0.5725727081298757,1.7436389923095774,-2.4599418640136648,2,-0.0880502939313218,1.1304309571154556,33.807727813720696,-1.4912235855487124,33.760604858398445,2.8461969550733213,34.40150833129883,-0.0880502939313218
3312,2011-05-19,35.01413726806641,35.08011245727539,34.439208984375,34.533458709716804,4057688.0,0.015859984301823227,1.0923055847868128,0.7083342702313837,65.75810479661666,61.988188514769725,-0.6515367839638699,-1.2721314642620811,-0.9393976505451889,1.4618689988749267,8.233123561466153,0.6409034729003906,0.7150832102723541,1.1508007049560618,-0.06493426353455334,2.366535673446677,0.5429332207107578,1.7586681892013658,-1.7051816480010302,95.90645074249619,38.88409400194301,0.6078674842453069,5,-0.7210178375244212,-1.644674301147468,-1.2935914993286204,1.1074466705322195,-2.8934974670410227,3,-0.10767162529609198,1.1463376110562868,34.467483520507805,1.1304309571154556,33.807727813720696,-1.4912235855487124,33.760604858398445,-0.10767162529609198
3313,2011-05-20,35.02356338500977,35.36286544799805,34.90103530883789,34.995288848876946,3777266.0,0.0002692088875757559,-3.2607869360174564,0.05882212892937476,64.61270754490462,61.58534976823938,-0.5949857658221163,-1.2498819969520696,-1.008797737083583,1.3969088308071704,8.800584922728603,0.46183013916015625,0.7988179677699065,1.0994350433349709,-0.22162321093475157,2.4204932976046933,0.4389059162001061,1.7599641704698357,-1.6422534653329421,82.08958229295912,24.899575775722262,0.6605291271348628,5,-0.6079177856445384,-1.5315742492675852,-1.3030176162719798,1.09802055358886,-1.4985885620117188,4,-0.10871908375545436,1.0923055847868128,35.01413726806641,1.1463376110562868,34.467483520507805,1.1304309571154556,33.807727813720696,-0.10871908375545436
3314,2011-05-23,34.213008880615234,34.57115936279297,34.18473052978516,34.467483520507805,3413449.0,-0.023143119261858414,-1.4848224688784637,-9.000134916347086,57.70443813717881,59.84880086076737,0.2326466781607337,-0.3973458425564047,-0.25854181346905136,2.147856100390314,9.050166156172864,0.8388328552246094,0.8083571377768308,0.24929523468017578,-1.0556713377985005,1.554261807158852,-0.4031880515591624,0.9017785209195139,-0.7128056292391278,39.30360681089615,-18.855788031621046,0.6524832862393383,5,0.20263671875,-0.7210197448730469,-0.7092390060424805,1.9085750579833984,-1.0273361206054616,0,-0.05482099761003101,-3.2607869360174564,35.02356338500977,1.0923055847868128,35.01413726806641,1.1463376110562868,34.467483520507805,-0.05482099761003101
3315,2011-05-24,34.42035675048828,34.76908493041992,34.30725860595703,34.354381561279304,3268623.0,0.006060497940902465,-4.7648627413633005,-0.25926036966524185,61.45340662558735,60.0145025790629,-0.07740421877142012,-0.5403517908443618,-0.5183375026241066,1.8858658198767273,9.188012706341308,0.5560760498046875,0.7267998065134122,0.3982076644897461,-0.8768275831551193,1.6732429121346115,-0.23930995933268662,1.0357252883121788,-0.8083937673148611,43.820104641089486,-17.690361265116678,0.6375176238224332,5,-0.004711151123046875,-0.9283676147460938,-0.9896316528320312,1.6729516983032227,-0.9707794189453125,1,-0.058871849887344396,-1.4848224688784637,34.213008880615234,-3.2607869360174564,35.02356338500977,1.0923055847868128,35.01413726806641,-0.058871849887344396
3316,2011-05-25,34.59943389892578,34.87276077270508,34.231857299804695,34.25070571899414,3604854.0,0.005202652306471434,-2.3170909880651203,5.28574732581728,59.86843287740175,60.32056830212263,-0.22387822835588622,-0.6393797396160181,-0.733974495062995,1.6514289012664776,9.312244272390652,0.6409034729003835,0.6863716538299656,0.5056543350219727,-0.7273313029379622,1.7386399729819075,-0.11083848395799123,1.1221471540019365,-0.8824167678628854,35.199989638681004,-24.99050175320191,0.6164928189799666,5,-0.18378829956054688,-0.5843544006347656,-1.291234016418457,1.3713493347167969,0.10367584228516336,2,-0.06728409176856454,-4.7648627413633005,34.42035675048828,-1.4848224688784637,34.213008880615234,-3.2607869360174564,35.02356338500977,-0.06728409176856454
3317,2011-05-26,35.636192321777344,35.78699111938477,34.66540908813477,34.66540908813477,4373760.0,0.02996460652738464,-1.3106744994793744,2.7837820099106088,61.87500869558621,60.37849097371679,-1.20403872511379,-1.5836319652928665,-1.7820225149020104,0.5580053069009523,9.768423282426872,1.1875572204589915,0.5657513711298634,1.4321393966674805,0.06197643072970038,2.8023023626052606,0.7470579136985904,2.1172208796363705,-1.8204242916983375,90.58837254150323,30.43721944192555,0.6850814829688909,5,-1.00848388671875,-1.4090499877929688,-2.332704544067383,0.3345909118652344,-1.1027336120605398,3,-0.10182487041595989,-2.3170909880651203,34.59943389892578,-4.7648627413633005,34.42035675048828,-1.4848224688784637,34.213008880615234,-0.10182487041595989
3318,2011-05-27,35.683319091796875,36.30537033081055,35.50424194335937,35.815269470214844,4305962.0,0.0013224412303649569,-2.2692134061862075,-0.13592156708646974,61.81536263168299,61.100753018275896,-1.173640129895098,-1.5185868844985464,-1.8446817160602151,0.4664029098189246,10.407058518024595,0.801128387451179,0.5735846238560711,1.3586252212524386,-0.08818754030853171,2.805437982813409,0.6352188404719499,2.0820316020329273,-1.7098532145734069,70.66681297253338,11.697426304497185,0.7234063807804851,5,-0.7964210510253906,-1.1969871520996094,-2.3492002487182617,0.2874641418457031,-1.1687088012695312,4,-0.09984158933215648,-1.3106744994793744,35.636192321777344,-2.3170909880651203,34.59943389892578,-4.7648627413633005,34.42035675048828,-0.09984158933215648
3319,2011-05-31,35.636192321777344,36.0131950378418,35.334590911865234,35.95664596557617,3433820.0,-0.0013206946892551086,2.130440903451735,2.4285920786354436,55.77264691948405,60.992599042435124,-0.9303149075181594,-1.3702400709103983,-1.8394780747776167,0.46215832090990006,11.212835683664709,0.6786041259765625,0.5879264337168166,1.202638816833499,-0.2965969407112041,2.701874574378202,0.45302093806115096,1.952256695605847,-1.429535999195167,67.72733042779153,12.905451059047266,0.7496178787723514,5,-0.6409053802490234,-1.1498603820800781,-2.082940101623535,0.3345909118652344,-0.24505233764648438,1,-0.05924363298177404,-2.2692134061862075,35.683319091796875,-1.3106744994793744,35.636192321777344,-2.3170909880651203,34.59943389892578,-0.05924363298177404
3320,2011-06-01,34.73138427734375,35.51366424560547,34.712535858154304,35.51366424560547,4324742.0,-0.025390143712987645,1.04818842346514,2.4411642164156895,54.51386619840531,60.37488604742753,0.1333115046113562,-0.37087400925261704,-1.0077214780117245,1.3203464770855362,11.41303088358358,0.9236564636230398,0.5678329336654997,0.22572898864746094,-1.1774356514778148,1.6288936287727367,-0.4758533314151734,0.9273113087100953,-0.3148565539387391,24.09085306286872,-28.32055095586701,0.7015823200626363,6,0.5136661529541016,-0.24505233764648438,-1.1781320571899414,1.2393989562988281,0.301605224609375,2,-0.04450474835643936,2.130440903451735,35.636192321777344,-2.2692134061862075,35.683319091796875,-1.3106744994793744,35.636192321777344,-0.04450474835643936
3321,2011-06-02,34.92931365966797,35.13666534423828,34.495758056640625,34.684261322021484,3326235.0,0.005698862468126009,-1.0606001140621455,-0.31325401082557175,54.275756749540584,59.0990695977524,0.008696578869830773,-0.4438400878042046,-1.2280779879521617,1.0773777893394225,11.257786332177586,0.6409072875976562,0.6349144103349502,0.3298788070678711,-0.9053601343269833,1.5651177484627254,-0.2877406636295561,0.9474982777652983,1.3760566711425781,23.95848045550077,-27.08491225318746,0.6176194706974257,6,0.3157367706298828,-0.4429817199707031,-1.3760614395141602,1.0414695739746094,-0.5560798645019531,3,-0.0423637390228373,1.04818842346514,34.73138427734375,2.130440903451735,35.636192321777344,-2.2692134061862075,35.683319091796875,-0.0423637390228373
3322,2011-06-03,34.165882110595696,34.66540908813477,34.02450561523437,34.439208984375,3598275.0,-0.021856471515894316,-1.3050770718857323,-1.115381621756283,48.068011210089026,57.26077000499511,0.7142615944636574,0.39476189683249885,-0.5021801815668923,1.7950872713932782,11.601786533352815,0.9048080444336009,0.6803296730117196,-0.46842555999756286,-1.6046322242979727,0.667781104302847,-1.0365288921477713,0.09967777215264562,2.103295974731452,6.198372678390722,-44.25592743606096,0.5681033321502057,6,0.9990558624267649,0.3204498291015696,-0.6550426483154226,1.804901123046882,0.5372276306152486,4,0.015724096596605674,-1.0606001140621455,34.92931365966797,1.04818842346514,34.73138427734375,2.130440903451735,35.636192321777344,0.015724096596605674
3323,2011-06-06,34.09990692138672,34.86333465576172,33.986804962158196,34.11875534057617,5159219.0,-0.0019310254889779443,-6.153816217562183,0.06895926086167495,53.07166646176451,56.746017596615744,0.7101135733958372,0.47702924417551174,-0.4761907492386541,1.811332203738253,11.635261969227232,0.8765296936035227,0.6537667174506439,-0.529216957092288,-1.6746067372475508,0.6161728230629748,-1.1019118471699159,0.04347793298533986,2.0794842651367205,5.581450510724984,-48.65259610770074,0.5726948900776309,6,1.0461807250976562,0.3864250183105469,-0.7540063858032227,1.8708763122558594,0.9048042297363352,0,0.012714163394333733,-1.3050770718857323,34.165882110595696,-1.0606001140621455,34.92931365966797,1.04818842346514,34.73138427734375,0.012714163394333733
3324,2011-06-07,33.496700286865234,34.373233795166016,33.46842575073242,34.22243118286133,5193701.0,-0.01768939240544276,-1.3132588872092457,38.50354179315928,47.44186192442371,55.18917929648645,1.3421698585594442,1.0752369239210324,0.06521958657583582,2.359592148983978,11.51572876615997,0.9048080444335938,0.5230856650958771,-1.0942520141601548,-2.338074304917498,0.14957027659718847,-1.71616315953883,-0.47234086878147963,2.551135726196293,1.3824566769934366,-54.499509228751855,0.6219111453786726,6,1.39019775390625,0.9896316528320312,-0.15079975128173828,2.4740829467773438,-0.801128387451179,1,0.030388366464300764,-6.153816217562183,34.09990692138672,-1.3050770718857323,34.165882110595696,-1.0606001140621455,34.92931365966797,0.030388366464300764
3325,2011-06-08,32.7803955078125,33.374176025390625,32.56361770629883,33.355323791503906,6304250.0,-0.021384338544343517,1.6461475236304313,0.7922058808069552,36.25193043711822,52.56512346978828,2.0130789007078036,1.7021423381009342,0.7818377492025945,3.011561925417368,11.044234009101533,0.9330825805664062,0.37437553260970446,-1.6983983993530245,-3.162931335668546,-0.23386546303750322,-2.430664867510785,-0.9661319311952639,3.061087684262702,8.424943180891582,-41.64984333016857,0.7322664681577624,6,1.6540985107421875,1.6540985107421875,0.8341197967529297,2.7851085662841797,0.1508026123046946,2,0.07964347091834645,-1.3132588872092457,33.496700286865234,-6.153816217562183,34.09990692138672,-1.3050770718857323,34.165882110595696,0.07964347091834645
3326,2011-06-09,32.61074447631836,32.90292358398437,32.403392791748054,32.855796813964844,4267024.0,-0.0051753808599932505,1.9444275804693079,0.4262311397746726,29.132593409577908,48.92707732689847,2.090842670111236,1.8375882747533154,0.9361642128448153,3.1038009552294312,11.011932871615157,0.4995307922363139,0.31352358682120496,-1.786522483825685,-3.47164837377192,-0.10139659387944988,-2.6290854287988026,-0.9439595388525674,2.9029521671792082,8.429129468612254,-34.367405121280186,0.8425629449731182,6,1.7436370849609375,1.7436370849609375,0.9919891357421875,2.6248817443847656,-0.33930206298828125,3,0.07427751388484172,1.6461475236304313,32.7803955078125,-1.3132588872092457,33.496700286865234,-6.153816217562183,34.09990692138672,0.07427751388484172
3327,2011-06-10,31.894439697265625,32.582469940185554,31.82846450805664,32.507068634033196,4437633.0,-0.02196529979782913,-1.0253193091753228,2.4999922165662314,25.801763978101576,44.92556636538943,2.4815209951246118,2.4783074628376127,1.6260742821575462,3.7449661556291005,11.414832098682538,0.7822799682617188,0.18514865410927683,-2.3741750717163086,-4.395978343172416,-0.352371800260201,-3.3850767074443624,-1.3632734359882548,3.2460204840220044,2.173904845941227,-34.17956276452676,1.0109016357280527,6,2.0263900756835938,2.1724777221679688,1.4655981063842773,3.3317623138427734,0.4806785583496094,4,0.07771869082600324,1.9444275804693079,32.61074447631836,1.6461475236304313,32.7803955078125,-1.3132588872092457,33.496700286865234,0.07771869082600324
3328,2011-06-13,31.82846450805664,32.13006591796875,31.5268611907959,32.016963958740234,4273920.0,-0.0020685483060748355,1.9090900728530429,0.3076894338001368,29.15980988603296,41.968584472783746,2.171541357750918,2.468177703025269,1.6719400219388447,3.7430827770999713,11.928679023045076,0.6032047271728516,0.04471772969819199,-2.311498069763182,-4.606672187520395,-0.01632395200596548,-3.4590851286417887,-1.1639110108845756,2.8483162789786505,10.596058885533187,-24.335639353948558,1.1475870588786081,6,1.691798210144043,2.087651252746582,1.4396791458129883,3.0065975189208984,0.452404022216804,0,0.09031680533714259,-1.0253193091753228,31.894439697265625,1.9444275804693079,32.61074447631836,1.6461475236304313,32.7803955078125,0.09031680533714259
3329,2011-06-14,32.62959671020508,32.695571899414055,32.08293914794922,32.17719268798828,4401877.0,0.025170306344676208,1.0967849332506714,-2.400028332051645,35.82094601329355,39.89159334110467,1.0047311378978065,1.663244108435613,0.8647583014146107,2.888746564006013,12.813015392950843,0.8671073913574148,-0.19065375930944128,-1.4538154602050781,-3.8421863605916897,0.9345554401815335,-2.6480009103983875,-0.2596300100117688,1.5431969414319084,59.69396763119176,24.81724456820222,1.1941854501933062,6,0.7021665573120117,1.2865190505981445,0.8600349426269531,1.7671985626220703,0.21677398681640625,1,0.07279018683596372,1.9090900728530429,31.82846450805664,-1.0253193091753228,31.894439697265625,1.9444275804693079,32.61074447631836,0.07279018683596372
3330,2011-06-15,31.555137634277344,32.46936798095703,31.555137634277344,32.243167877197266,4455139.0,-0.03292897198425049,-1.6575295376546186,-1.520831400986551,28.88893121451261,37.070834948323785,1.7670862236203888,2.6986533695383983,1.9257232637969892,3.908179787029077,13.959350126248623,1.0744590759277344,-0.4810115927240517,-2.415645027160643,-5.057731963031493,0.22644190871020697,-3.736688495096068,-1.094601559225218,2.1943068236250696,2.0548809139334203,-31.426803825585548,1.3210434679354255,6,1.6399602890014648,2.360978126525879,1.9344940185546875,2.8416576385498047,1.536285400390625,2,0.03614100113757379,1.0967849332506714,32.62959671020508,1.9090900728530429,31.82846450805664,-1.0253193091753228,31.894439697265625,0.03614100113757379
3331,2011-06-16,31.4326114654541,31.68708801269531,31.05560874938965,31.50801086425781,3900873.0,-0.003882922972585745,1.913038313822307,0.10958733221336454,16.616826648530164,33.576258885928354,1.4990885997242458,2.7216997862675214,2.036395628522193,3.9676368473447567,14.818512743897472,0.6314792633056605,-0.7504397963916176,-2.386427593231204,-5.247897215517376,0.4750420290549684,-3.8171624043742938,-0.9556927820881143,1.9612196697112694,22.988487031482528,-3.134522551042892,1.4307348111430869,6,1.526860237121582,2.247878074645996,2.198396682739258,2.964183807373047,1.3477840423583984,3,0.047676174036958674,-1.6575295376546186,31.555137634277344,1.0967849332506714,32.62959671020508,1.9090900728530429,31.82846450805664,0.047676174036958674
3332,2011-06-17,31.24410820007324,31.85673904418945,31.027332305908203,31.69651222229004,4336201.0,-0.005997060269333221,1.146337611056279,6.000101186410995,15.519803307657398,29.40382964658312,1.3740488269455433,2.7545052065298385,2.1990641156660153,4.097203727104745,15.003512757081323,0.8294067382812464,-0.9762043606911135,-2.3864294052124073,-5.408606840332464,0.6357480299076492,-3.8975181227724356,-0.875340687652379,1.7288429056525025,12.994290209206394,-7.184648998617661,1.5110887175600274,6,1.4561748504638707,2.4222431182861364,2.3868999481201207,3.15268707275391,1.0461826324462926,4,0.03288089410900308,1.913038313822307,31.4326114654541,-1.6575295376546186,31.555137634277344,1.0967849332506714,32.62959671020508,0.03288089410900308
3333,2011-06-20,31.21583366394043,31.555137634277344,31.08388328552246,31.08388328552246,3041569.0,-0.0009049557744376102,-6.1429025729979765,-0.2916649099877712,15.56538775733381,25.86199918357313,1.061860635453499,2.6170660651648063,2.214923350578289,4.0690900048364895,14.90139805190283,0.4712543487548828,-1.2421802096917602,-2.2243174552917466,-5.354803449320315,0.906168538736825,-3.789560452306034,-0.659074458277459,1.367993681821801,11.299417587619155,-2.74662096100959,1.5652429970142858,6,0.9849205017089844,2.4505176544189453,2.4151744842529297,3.1479740142822266,0.24505233764648438,0,0.03713771043744307,1.146337611056279,31.24410820007324,1.913038313822307,31.4326114654541,-1.6575295376546186,31.555137634277344,0.03713771043744307
3334,2011-06-21,32.337417602539055,32.375118255615234,31.34778594970703,31.49858665466309,4213868.0,0.03592996908790691,1.247420830716785,6.357169702225996,31.960258549965346,25.385146751667254,-0.26983733459503156,1.4205976931157593,1.1079817242600356,2.888790261024475,15.42882157246464,1.1592845916748047,-1.4041367827940263,-1.0089539527893123,-4.154294604133149,2.1363866985545243,-2.581624278461234,0.563716372882606,-1.3100852966308523,90.84971469838928,74.8491097567933,1.572670325671919,6,-0.3722896575927699,1.3289337158203196,1.293590545654304,1.988689422607429,-1.4985866546630788,1,-0.0017487194852927601,-6.1429025729979765,31.21583366394043,1.146337611056279,31.24410820007324,1.913038313822307,31.4326114654541,-0.0017487194852927601
3335,2011-06-22,32.393966674804695,32.82752227783203,32.09236526489258,32.17719268798828,3343105.0,0.0017487194852936483,-2.804876604146101,0.25842392601908,30.478943284237985,25.534741182185044,-0.4324417243719765,1.2695428004033786,1.078883867595465,2.79733675293528,15.584609622127498,0.7351570129394531,-1.614536621129787,-0.8510853767394977,-3.9812733694733566,2.2791026159943613,-2.4161793731064307,0.7140086196274318,-1.3396786499023499,75.91611942132951,58.40550177313856,1.5650939963669304,6,-0.4665393829345774,1.2723846435546804,1.2370414733886648,1.9321403503417898,-1.7624874114990305,2,0.013965687708404673,1.247420830716785,32.337417602539055,-6.1429025729979765,31.21583366394043,1.146337611056279,31.24410820007324,0.013965687708404673
3336,2011-06-23,32.27144241333008,32.29971694946289,31.545711517333984,31.913288116455078,4180128.0,-0.0037823173279335487,2.6363602914121715,1.6522014570794517,33.816424333630394,26.42525899946602,-0.4057811993333438,1.274037962064412,1.2234439023442008,2.8704959803041703,15.818094315464407,0.8482551574707102,-1.7600711999558172,-0.8572100639343248,-3.948231133625953,2.2338110057573033,-2.402720598780135,0.6883004709114893,-1.1462250183105454,69.1099343305595,48.095989176069104,1.5455105348458134,6,-0.34401512145996094,1.3949089050292969,1.3595657348632812,2.0546646118164062,-2.0923671722412074,3,0.025408861830086282,-2.804876604146101,32.393966674804695,1.247420830716785,32.337417602539055,-6.1429025729979765,31.21583366394043,0.025408861830086282
3337,2011-06-24,32.00754165649414,32.30914306640625,31.83788871765137,32.280868530273445,2360831.0,-0.00817753211820893,1.857161029199169,-0.7631539706884998,32.7102847927697,26.819756211325657,-0.13873970226955734,1.319818527344509,1.5110221413788736,3.0697527086898972,15.128484774057648,0.47125434875487926,-1.7837067836264815,-0.9396782875061049,-3.8304706236608865,1.9511140486486767,-2.385074455583492,0.5057178805712859,-0.8142320661621092,52.97302796310092,28.767418799083813,1.4453961680773904,6,-0.08011436462402344,1.6588096618652344,1.8237495422363281,2.3185653686523438,-3.2987766265869105,4,0.024145992204357647,2.6363602914121715,32.27144241333008,-2.804876604146101,32.393966674804695,1.247420830716785,32.337417602539055,0.024145992204357647
3338,2011-06-27,32.12063980102539,32.224315643310554,31.536287307739254,31.92271423339844,2356693.0,0.0035334842564611613,2.395346429344537,-0.7241350434745882,37.627107133228684,27.02044078020734,-0.23024723733895414,0.9761773522063351,1.4273537952323352,2.894720760207818,14.051443826494245,0.6880283355712997,-1.7522386691077614,-0.6484461784362807,-3.2543743824359836,1.9574820255634187,-1.9514102804361286,0.6545179235635672,-0.8619617031933586,52.229159792113514,24.098209335214865,1.3029641019998497,6,-0.19321250915527344,1.5457115173339844,1.7106513977050781,2.2054672241210938,-2.7803955078125,0,0.005281682822791289,1.857161029199169,32.00754165649414,2.6363602914121715,32.27144241333008,-2.804876604146101,32.393966674804695,0.005281682822791289
3339,2011-06-28,33.524974822998054,33.54382705688477,32.243167877197266,32.280868530273445,4193496.0,0.04372064288482291,1.0294090512738974,6.285728052423742,55.957761783540626,30.028088621210454,-1.6698150343657083,-0.6265584907678132,0.06815845530580589,1.4383971974561902,12.882229115799815,1.423187255859382,-1.5845602209355008,0.8614497184753489,-1.4043045196111734,3.1272039565618712,-0.2714274005679158,1.99432683751861,-2.2035429579660217,99.06092848748112,65.61022634601343,1.1328771190432618,6,-1.2393951416015696,0.14137649536132102,0.42884254455565696,0.8011322021484304,-5.881242752075202,1,-0.061568691171549506,2.395346429344537,32.12063980102539,1.857161029199169,32.00754165649414,2.6363602914121715,32.27144241333008,-0.061568691171549506
3340,2011-06-29,33.18567276000977,33.93025588989258,33.06314849853516,33.61922836303711,4977363.0,-0.010120874505639366,-1.5555618015425414,-0.348487589495142,54.47870302627602,34.23496377429333,-1.2012192242606865,-0.431097310860018,0.4258883523821666,1.7236613605112083,12.63566281322932,0.8671073913574148,-1.456285853140237,0.599433231353764,-1.4659168055497744,2.6647832682573025,-0.4332417870980052,1.6321082498055333,-1.7308971834665776,68.89753961545023,30.948249910235788,1.032675018451769,6,-0.7068786621093821,0.48067855834960227,0.7681446075439382,0.9613590240478445,-5.381713867187507,2,-0.07071852450018268,1.0294090512738974,33.524974822998054,2.395346429344537,32.12063980102539,1.857161029199169,32.00754165649414,-0.07071852450018268
3341,2011-06-30,33.44957733154297,33.57210159301758,33.195098876953125,33.38359832763672,3843791.0,0.007952364667779488,1.424240194274781,-0.1521811814806367,63.03318671917407,39.51422859779518,-1.2839503623285893,-0.8554009084249472,0.18264276045537287,1.4073068497554857,12.656596552607807,0.3864288330078054,-1.4134280552787857,0.9373246192932143,-0.8637166572664441,2.7383658958528727,0.03680398101338511,1.8378452575730435,-1.7967633299318244,79.9212670570117,35.89975003942165,0.9005206382798294,6,-0.9425077438354492,0.21677398681640625,0.5042400360107422,0.6079158782958984,-7.521207809448239,3,-0.08424913834650571,-1.5555618015425414,33.18567276000977,1.0294090512738974,33.524974822998054,2.395346429344537,32.12063980102539,-0.08424913834650571
3342,2011-07-01,34.703109741210945,34.76908493041992,33.44957733154297,33.56267547607422,3703314.0,0.037475283984706564,1.0740702987276194,17.284805735430265,70.09222622755001,45.57276620559698,-2.2297009021819534,-2.17830476175223,-1.04617696321462,0.11124155550678694,13.618462580290306,1.3195075988769531,-1.1720546256597828,2.1639956474304256,0.24682972169468798,4.08116157316616,1.2054126845625603,3.122578610298291,-2.868100388537286,97.95919210203236,47.65612798054394,0.958582962867867,7,-1.644674301147468,-1.0367584228515696,-0.4877471923828196,-0.6456165313720774,-8.039585113525394,4,-0.1303639510654474,1.424240194274781,33.44957733154297,-1.5555618015425414,33.18567276000977,1.0294090512738974,33.524974822998054,-0.1303639510654474
3343,2011-07-05,34.533458709716804,34.816211700439446,34.02450561523437,34.637134552001946,3874348.0,-0.004888640607693895,2.4285596286324216,-0.09090909090907788,64.5953685382757,49.198889537631466,-1.7209283609784336,-2.081212586887986,-0.8712019422763788,0.23769386784926638,14.426905559912345,0.7917060852050781,-0.8315389529265431,1.9726670265197797,-0.026842517346530315,3.9721765703860896,0.9729122545866247,2.9724217984529346,-2.405041799268517,89.01095316882876,38.24772186424164,0.9997547719331541,7,-1.3572092056274556,-0.867107391357429,-0.1060333251953196,-0.4759654998779368,-9.255418777465827,1,-0.16866812353697602,1.0740702987276194,34.703109741210945,1.424240194274781,33.44957733154297,-1.5555618015425414,33.18567276000977,-0.16866812353697602
3344,2011-07-06,34.514610290527344,34.627708435058594,34.373233795166016,34.533458709716804,3226713.0,-0.0005458016629001916,1.454567197129979,0.1818014570609515,77.06900606342259,54.37556317976309,-1.520683144262776,-2.08931512583478,-0.8346812455404375,0.2082806442655567,15.722618539610611,0.2544746398925781,-0.4354254746832922,1.9029231071472168,-0.24332736497786556,4.049173579272303,0.8297978710846721,2.976048343209758,-2.063658005280118,82.79574806062413,24.802523859106962,1.0731252360625427,7,-1.3383607864379954,-0.9943466186523438,0.17200469970703125,-0.45711708068847656,-8.001886367797855,2,-0.1499181347771027,2.4285596286324216,34.533458709716804,1.0740702987276194,34.703109741210945,1.424240194274781,33.44957733154297,-0.1499181347771027
3345,2011-07-07,35.39113998413086,35.626766204833984,34.853912353515625,34.86333465576172,3951695.0,0.025395902958929906,-1.8276006447966169,-28.002631046336337,81.81822084269919,59.70909612521518,-2.1538545312662833,-2.909391895345955,-1.677519626350481,-0.730263607253832,16.415084417598653,1.1121559143066406,0.015349502739674392,2.6489155769348116,0.16797968773371252,5.129851466135907,1.4084476323342656,3.889383521535361,-2.65635656906057,90.31009636879615,26.736942169874,1.2404679446005484,7,-1.8096132278442383,-2.0640907287597656,-0.6503305435180664,-1.3336467742919922,-8.7935905456543,3,-0.2189081198481284,1.454567197129979,34.514610290527344,2.4285596286324216,34.533458709716804,1.0740702987276194,34.703109741210945,-0.2189081198481284
3346,2011-07-08,35.032989501953125,35.04241180419922,34.495758056640625,34.79735946655273,3078916.0,-0.010119778067005702,3.296331829288402,0.4464336048453095,79.6461030171354,64.92418703903358,-1.5229364837812724,-2.488031081274059,-1.2864103925932824,-0.43352914033846446,16.837630036236394,0.8953819274902344,0.2761253659222689,2.1696528434753404,-0.5125853385373489,4.851891025488033,0.8285337524689922,3.510771934481685,-1.8933284963159167,72.72736829748203,2.6424669018507245,1.341119091006346,7,-1.451462745666504,-1.7059402465820312,-0.1672983169555664,-0.9754962921142578,-7.869935989379886,4,-0.2063492357318759,-1.8276006447966169,35.39113998413086,1.454567197129979,34.514610290527344,2.4285596286324216,34.533458709716804,-0.2063492357318759
3347,2011-07-11,34.373233795166016,34.684261322021484,34.213008880615234,34.47690963745117,4109571.0,-0.01883241242516076,-1.2222302171214765,-0.4399941718337545,72.48327051713005,68.7970940816893,-0.5501740029806186,-1.7213006402094209,-0.6091904268987065,0.15342801053677846,16.643795504110287,0.8199806213378906,0.5456979091154608,1.3859574317932157,-1.3365497309025471,4.108464594488975,0.024703850445334297,2.747211013141097,-0.8853780616412621,21.764760501210993,-53.45288188114592,1.3612535813478797,7,-0.4382667541503906,-1.0461845397949219,0.49245738983154297,-0.31574058532714844,-7.455232620239254,0,-0.2456814020873097,3.296331829288402,35.032989501953125,-1.8276006447966169,35.39113998413086,1.454567197129979,34.514610290527344,-0.2456814020873097
3348,2011-07-12,34.703109741210945,35.174362182617195,34.25070571899414,34.30725860595703,5818418.0,0.009596884250422821,-2.62960575625846,-3.818161748473098,68.98642252437931,70.24472305289359,-0.53104819587724,-1.9233861419725926,-0.9122435333823873,-0.2471644167573075,16.316099167471318,0.923656463623054,0.8138283425885362,1.572101116180427,-1.1959601451424788,4.340162377503333,0.18807048551897054,2.95613174684188,-0.9158065417028993,34.666547942840374,-36.98030091360578,1.3840306306614536,7,-0.3581523895263743,-1.3760604858398509,0.12252521514891868,-0.7304420471191477,-7.426954269409183,1,-0.23166757024020113,-1.2222302171214765,34.373233795166016,3.296331829288402,35.032989501953125,-1.8276006447966169,35.39113998413086,-0.23166757024020113
3349,2011-07-13,35.004711151123054,35.72101974487305,34.94816207885742,35.4665412902832,7257771.0,0.008690904422145929,-1.6885359024377298,-1.1666763033631682,70.1601581255872,71.98710695281706,-0.671265948226079,-2.1480585998058004,-1.1890412705715292,-0.6118248077471478,16.83457344944364,1.0179100036621023,1.1467499095943907,1.7549468040466394,-1.1241087341887237,4.6340023422820025,0.31541903492895784,3.194474573164321,-0.9598831308693789,52.49977233403198,-17.838404776045216,1.4395277691176807,7,-0.546651840209968,-1.630535125732429,-0.18850135803223367,-1.0414695739746165,-9.754947662353523,2,-0.2778674898038693,-2.62960575625846,34.703109741210945,-1.2222302171214765,34.373233795166016,3.296331829288402,35.032989501953125,-0.2778674898038693
3350,2011-07-14,32.695571899414055,34.02450561523437,31.99811553955078,33.78887939453125,21593472.0,-0.0659665278122118,1.5903642658604524,2.367336824542037,52.44832517320359,70.81101122548701,1.7444935953778753,0.2644587620311043,1.1240498485758437,1.6207897154889181,16.191503840832887,3.0065956115722727,1.3957634863610693,-0.6112141609191966,-3.392463551535492,2.1700352296970955,-2.0018388562273444,0.7794105343889512,3.0254478454589915,18.734201080602347,-49.62121551627216,1.390624695308146,7,1.1639957427978587,0.6786041259765696,1.9910430908203196,1.267669677734382,-7.964187622070305,3,-0.18910352740443637,-1.6885359024377298,35.004711151123054,-2.62960575625846,34.703109741210945,-1.2222302171214765,34.373233795166016,-0.18910352740443637
3351,2011-07-15,32.931198120117195,32.931198120117195,32.29029083251953,32.64844512939453,9931384.0,0.007206670720672159,3.533336931005462,-0.2586216521751315,55.34935120080985,69.17291400029366,1.5953729093040039,0.1547958076052467,0.9027910710397578,1.3376749117218836,15.11046646352166,0.6409072875976634,1.425627960761318,-0.45051727294921307,-3.09663266254384,2.1955981166454173,-1.7735749677465265,0.8725404218481003,2.7898216247558523,25.063298143220504,-43.36915670825091,1.3230576947973145,7,0.9283695220947195,0.4429779052734304,1.503295898437493,1.032043457031243,-8.322338104248054,4,-0.19232973724607672,1.5903642658604524,32.695571899414055,-1.6885359024377298,35.004711151123054,-2.62960575625846,34.703109741210945,-0.19232973724607672
3352,2011-07-18,32.27144241333008,32.81809616088867,32.214893341064446,32.70499420166016,7048860.0,-0.020034366936199643,-1.2069071395174877,-1.5333234397344784,50.82136428083461,67.64246908280019,2.0941440242802685,0.9438550049855436,1.5561748530992645,1.9566093559354059,14.21295264830658,0.7163047790527486,1.4793867986127367,-1.16163969039917,-3.6693004754083205,1.3460210946099842,-2.415470082903745,0.09219070210540536,3.3751192474365226,7.341764888512271,-60.53203724218666,1.2538303925045764,7,1.588125228881836,1.1027336120605469,2.0829391479492188,1.6917991638183594,-6.616399765014648,0,-0.15829440888724466,3.533336931005462,32.931198120117195,1.5903642658604524,32.695571899414055,-1.6885359024377298,35.004711151123054,-0.15829440888724466
3353,2011-07-19,32.375118255615234,32.61074447631836,32.337417602539055,32.497642517089844,7083979.0,0.003212618790238153,-1.7619157752721102,0.28260582650699473,42.70335275697596,63.82406315986169,1.846265235660681,0.9818214594072927,1.4235004993687852,1.8097423604820122,13.26693607127397,0.33930206298828125,1.4578713427547,-1.1159280776977525,-3.4557716276697334,1.2239154722742285,-2.2858498526837394,0.053993697288234443,3.1984744827270504,10.126575793314528,-51.57974854674943,1.1699217749859903,7,1.4844493865966797,0.9990577697753906,1.6187553405761719,1.5881233215332031,-5.570217132568359,1,-0.1685589852553504,-1.2069071395174877,32.27144241333008,3.533336931005462,32.931198120117195,1.5903642658604524,32.695571899414055,-0.1685589852553504
3354,2011-07-20,32.280868530273445,32.62959671020508,32.224315643310554,32.55419540405273,5313276.0,-0.002911177793935682,-1.0975508632689124,2.230797970048765,44.07408240205671,59.6302699997903,1.777231960187791,1.1295289893888096,1.4852356122049457,1.847173101176196,13.344954718564056,0.40528106689452414,1.2506156060881182,-1.2073503494262638,-3.553192512590023,1.1384918137374918,-2.38027143100814,-0.03442926784438782,3.2212146640930115,13.953532151369172,-44.90810953818162,1.1729210815818785,7,1.5786991119384695,1.0933074951171804,1.4373207092285085,1.635247230529778,-6.5692749023437536,2,-0.1550365057178742,-1.7619157752721102,32.375118255615234,-1.2069071395174877,32.27144241333008,3.533336931005462,32.931198120117195,-0.1550365057178742
3355,2011-07-21,32.846370697021484,33.07257461547852,32.43166732788086,32.516494750976555,4020023.0,0.017518183137411603,-1.5660371595048739,-1.2068917391244556,46.199504217325305,55.913981244255844,0.9083115459617304,0.6320638374330514,0.8685081906183854,1.2290683791199797,13.792539568694668,0.7917060852050781,1.11588597723388,-0.6644683837890639,-2.97433195417306,1.6453951865949321,-1.819400168981062,0.4904634014029341,2.5856331442486606,73.62610969773485,16.70842103782074,1.154931785191998,7,1.0131969451904297,0.5278053283691406,0.7775688171386719,1.0697450637817383,-6.908575057983395,3,-0.2312769127013724,-1.0975508632689124,32.280868530273445,-1.7619157752721102,32.375118255615234,-1.2069071395174877,32.27144241333008,-0.2312769127013724
3356,2011-07-22,33.09142303466797,33.27050018310547,32.77096939086914,32.836944580078125,2552766.0,0.007460560556503237,-1.585370187561698,0.7714368314541609,38.367327834006986,52.123320946131045,0.40106065959142967,0.4759967453866949,0.5992410538139907,0.951416893899605,13.721066455318908,0.4995307922363281,0.9103568260629231,-0.4604150772094755,-2.7058627971845297,1.7850326427655752,-1.583138937196999,0.662308782778048,2.2719030405677856,83.03562071544998,30.016046945792297,1.1227238599875256,7,0.7681446075439453,0.28275299072265625,0.4641838073730469,0.8246927261352539,-5.683317184448239,4,-0.25263461013948807,-1.5660371595048739,32.846370697021484,-1.0975508632689124,32.280868530273445,-1.7619157752721102,32.375118255615234,-0.25263461013948807
3357,2011-07-25,32.7803955078125,32.91234588623047,32.601318359375,32.79924774169922,3014725.0,-0.00939903752490856,1.538497462561101,-0.07408184679958027,37.59997755041579,48.63593817124621,0.5167218654534906,0.8937144779159496,0.8746481366748426,1.2263512582207028,13.659625887419772,0.49010467529296875,0.5487168203846338,-0.8100852966308594,-2.9685484655692917,1.348377872307573,-1.889316881100072,0.26914628783835326,2.5156263567095536,53.15313344345112,4.492643903337637,1.0792315844692153,7,1.079172134399414,0.593780517578125,0.5395851135253906,0.9000940322875977,-5.381715774536129,0,-0.24928117447502574,-1.585370187561698,33.09142303466797,-1.5660371595048739,32.846370697021484,-1.0975508632689124,32.280868530273445,-0.24928117447502574
3358,2011-07-26,32.29029083251953,32.74269485473633,32.233741760253906,32.71442031860352,5600807.0,-0.014951151982780742,1.1176442578586905,22.49757183326626,35.249962308596025,44.75702752491386,0.7024447170001764,1.4726860343516677,1.324829795378804,1.6666119937963941,13.424395877029044,0.5466537475585938,0.1844993659728047,-1.3086725234985366,-3.4440239803116484,0.8266789333145752,-2.3763482519050925,-0.2409967950919807,2.939772905503098,6.306266886902237,-36.46509996994051,1.0676757284065561,7,0.7210197448730469,1.1121606826782227,0.8930263519287109,1.3760604858398438,-4.693683624267578,1,-0.20548740854082825,1.538497462561101,32.7803955078125,-1.585370187561698,33.09142303466797,-1.5660371595048739,32.846370697021484,-0.20548740854082825
3359,2011-07-27,31.460886001586914,32.41281890869141,31.376060485839844,32.34684371948242,7835485.0,-0.025685889149605456,1.0370373840356475,2.0888849914105223,23.773555415890698,41.57094199632354,1.091026301077484,2.2551484532422847,2.1245121225960446,2.4518297920753582,14.246581796752173,1.0367584228515696,-0.13770866393137737,-2.0348729133605943,-4.374984251104117,0.30523842438292803,-3.2049285822323554,-0.8648172444888331,3.704538772466279,4.477604426760314,-30.946961480147912,1.1700556688717612,7,0.8623943328857422,2.073516845703125,1.4726667404174805,2.205465316772461,-4.36380767822266,2,-0.14799280854026764,1.1176442578586905,32.29029083251953,1.538497462561101,32.7803955078125,-1.585370187561698,33.09142303466797,-0.14799280854026764
3360,2011-07-28,30.838830947875977,31.63996124267578,30.801130294799805,31.5268611907959,6001547.0,-0.0197723310678396,-1.1975275947014177,0.7765948972759781,22.964725924071814,37.972650298908206,1.5891175582650732,2.837868166836607,2.7074843787637803,3.026384478004722,14.909504359981925,0.8388309478759766,-0.47848693334602643,-2.539585876464841,-5.163335887465912,0.08416413453623406,-3.85146088196538,-1.2277108709643016,4.1750192546486815,1.5267317081459935,-27.973914591220876,1.3118750055005368,7,1.1969842910766602,2.422244071960449,1.9769086837768555,2.8275203704833984,-5.1272373199462855,3,-0.16625913377236579,1.0370373840356475,31.460886001586914,1.1176442578586905,32.29029083251953,1.538497462561101,32.7803955078125,-0.16625913377236579
3361,2011-07-29,30.631479263305664,30.70688056945801,29.858623504638672,30.461828231811523,8687999.0,-0.00672372065337945,4.294101541574811,-0.24657496271408216,24.3870607561428,35.035505462831345,1.604699557630724,2.9758430013268935,2.851268866058561,3.169348197901229,15.835048323902631,0.9802074432373047,-0.8964795377752068,-2.606032657623288,-5.502230632879225,0.2901653176326491,-4.054131645251253,-1.1579336699953195,4.1296077447555035,25.30864505974279,-4.956949143255461,1.4480989876279682,7,0.9330825805664062,2.1583423614501953,2.165410041809082,3.034872055053711,-5.598491668701175,4,-0.15323072006810567,-1.1975275947014177,30.838830947875977,1.0370373840356475,31.460886001586914,1.1176442578586905,32.29029083251953,-0.15323072006810567
3362,2011-08-01,30.17907524108887,31.03675842285156,30.09425163269043,30.99905776977539,6516450.0,-0.014769251537869454,1.1052575520994297,-4.833348323702,19.543121852577727,32.462146473453764,1.9322894608496632,3.2379511832064374,3.2159151184491,3.5503175289720623,15.663455062995174,0.9425067901611293,-1.0429631550839673,-2.8322349548339822,-5.945045038386841,0.2805751287188727,-4.3886399966104115,-1.275829913057553,4.189814686698494,11.111089066480556,-17.82955757072815,1.556405041776428,8,1.3854866027831996,2.6107463836669886,2.6178140640258754,3.4872760772705043,-4.118755340576179,0,-0.09181757123877876,4.294101541574811,30.631479263305664,-1.1975275947014177,30.838830947875977,1.0370373840356475,31.460886001586914,-0.09181757123877876
3363,2011-08-02,28.70876502990723,30.065975189208984,28.68991470336914,29.88689994812012,7101485.0,-0.048719525016452825,-1.2635634592939213,1.4367805129946771,13.377177167448437,29.05137922516395,3.1601594730226275,4.479164943839944,4.5792691731697595,4.950753481677143,15.745835831941967,1.4891605377197301,-1.2921358517468278,-4.0113104820251415,-7.580893751573935,-0.4417272124763443,-5.796102116799542,-2.2265188472507447,5.299303584028241,0.5063339129473442,-24.40275329731092,1.7847916347743982,8,2.2714424133300746,3.4967021942138636,4.088124275207516,4.957586288452145,-3.44014930725098,1,-0.04563363471978277,1.1052575520994297,30.17907524108887,4.294101541574811,30.631479263305664,-1.1975275947014177,30.838830947875977,-0.04563363471978277
3364,2011-08-03,29.34024429321289,29.500471115112305,28.04900932312012,28.510839462280273,15403068.0,0.021996044157518435,1.5245920674388724,-0.7039981738175954,25.749291981525403,26.779133421186184,2.310678690928686,3.626069579400024,3.8720969855233704,4.257479273811526,15.949745332734597,1.451461791992184,-1.448264403235438,-3.121112918853761,-6.887678944835741,0.645453107128219,-5.004395931844748,-1.237829905862771,4.136008929665948,35.95801333515336,9.843690490880597,1.8832830129909892,8,1.3195104598999023,2.5447702407836914,3.4566450119018555,4.326107025146484,-4.759660720825199,2,-0.05942817201983153,-1.2635634592939213,28.70876502990723,1.1052575520994297,30.17907524108887,4.294101541574811,30.631479263305664,-0.05942817201983153
3365,2011-08-04,27.64373207092285,28.85956573486328,27.57775688171387,28.82186508178711,12438421.0,-0.057822021021225245,1.0451117065547946,-1.4204559304766964,18.447676037213185,24.565838777097984,3.5666589853180675,4.967069932932688,5.464957574829242,5.885014876435179,15.493036182376162,1.7624874114990199,-1.5901962369052711,-4.430254745483396,-8.508776450678525,-0.35173304028826635,-6.46951559808096,-2.390993892885831,5.181251883984942,1.9073477830044896,-23.334465521217,2.039260852597565,8,2.6013193130493164,4.0056562423706055,5.332233428955078,6.022619247436523,-3.1008472442626918,3,-0.019774961866802276,1.5245920674388724,29.34024429321289,-1.2635634592939213,28.70876502990723,1.1052575520994297,30.17907524108887,-0.019774961866802276
3366,2011-08-05,27.803958892822266,28.661640167236328,27.14420318603516,28.237512588500977,15760306.0,0.005796135684152048,1.3676494002562303,0.3680006346317921,21.650707858434046,22.793697700211126,2.8804389955006116,4.466493156760535,5.195030822498339,5.663416992272452,15.530585253508484,1.5174369812011683,-1.75723334977312,-3.90857639312744,-8.160575528432773,0.3434227421778928,-6.03457596078011,-1.7825768254747736,4.286413271838377,16.949167491498454,-10.120787665047022,2.1259995676526673,8,2.1394901275634766,3.628652572631836,5.268613815307617,5.862392425537109,-2.120641708374027,4,-0.0752542209171777,1.0451117065547946,27.64373207092285,1.5245920674388724,29.34024429321289,-1.2635634592939213,28.70876502990723,-0.0752542209171777
3367,2011-08-08,25.92836952209473,26.96512794494629,25.82469367980957,26.72949981689453,13873424.0,-0.06745763716445896,-1.2616849650581103,1.847822548359699,16.60155196248249,20.72165210619851,4.114541992215557,5.983766428900285,6.903441039277421,7.473028374782761,16.10960450798293,1.9792652130126953,-2.059780229781481,-5.361922550201413,-10.145426649406975,-0.5784184509958514,-7.753674599804196,-2.9701705005986305,5.3706156059858365,2.4444461433506874,-25.6629438224522,2.3917520496027813,8,3.1903867721557617,4.8444871902465785,7.158340930938717,7.737981796264645,0.7351551055908203,0,-0.03453290523059105,1.3676494002562303,27.803958892822266,1.0451117065547946,27.64373207092285,1.5245920674388724,29.34024429321289,-0.03453290523059105
3368,2011-08-09,26.66352462768555,26.79547691345215,25.21206474304199,26.70122528076172,15773250.0,0.02835331025980481,12.999865088198622,0.047059327703478676,22.710609066163727,20.603546956228847,2.7907728581545648,4.864846917687231,6.004683205202223,6.673242970955069,16.42105470037941,1.5834121704101598,-2.3383696047873705,-4.224788188934323,-9.14984732454879,0.7002709466801456,-6.68731775674156,-1.7622586211270885,3.6500880397062367,33.84613673966817,3.7852754890794387,2.462529567807234,8,1.7624883651733363,3.803017616271969,6.698868751525875,7.002826690673825,0.4995288848876882,1,-0.02262284283850957,-1.2616849650581103,25.92836952209473,1.3676494002562303,27.803958892822266,1.0451117065547946,27.64373207092285,-0.02262284283850957
3369,2011-08-10,25.278039932250977,26.352497100830078,25.16493988037109,25.94721984863281,11767551.0,-0.05196179855366845,-1.6526328346508559,17.74982292826223,15.945719606225268,19.823657365357008,3.5838710704765653,5.780648021317809,7.208611854182749,7.972743474788814,16.36281786370185,1.4985847473144602,-2.659463899233412,-5.123939323425294,-10.254180017747018,0.006301370896434122,-7.689059670586154,-2.55881897626443,4.015263150270851,3.061204471959487,-20.601259657289535,2.5651203471608635,8,2.822809219360348,5.164939880371094,8.143260478973389,8.388311386108398,2.243165969848633,2,-0.0003728220075601696,12.999865088198622,26.66352462768555,-1.2616849650581103,25.92836952209473,1.3676494002562303,27.803958892822266,-0.0003728220075601696
3370,2011-08-11,26.51272392272949,26.87087631225586,25.325164794921875,25.47596549987793,6701170.0,0.04884413482167349,-1.3098593957981206,-1.5492969789906055,22.81931269004663,19.649463135790764,1.86736816417093,4.278364662381843,5.8321447910606246,6.648599993130706,18.17584921680112,1.5928363800048828,-2.9259241120762027,-3.5801129341125524,-8.871045891088375,1.7108200228632704,-6.225579412600464,-0.934646455624641,1.95490651936219,38.54445425080099,21.467292508141078,2.6454664784879123,8,1.588125228881836,3.9302558898925817,6.835532665252689,7.153627395629886,0.5749282836914098,3,-0.07287596536564711,-1.6526328346508559,25.278039932250977,12.999865088198622,26.66352462768555,-1.2616849650581103,25.92836952209473,-0.07287596536564711
3371,2011-08-12,26.59754943847656,26.96512794494629,26.201696395874023,26.56927490234375,5226274.0,0.0031994266599799648,1.0,0.02727205828243099,23.968251724800282,20.141144232704384,1.2853188995317275,3.8943755841469176,5.597217790946022,6.498580637695863,20.0484161854048,0.7634315490722656,-3.0561881560359616,-3.1786049842834494,-8.51223905856816,2.155029090001257,-5.845422021425801,-0.5117879471410944,1.2095428912710027,79.58110523544273,64.29682983966948,2.6668170371423536,8,1.0179080963134801,3.8454303741455114,6.8567385673522985,7.068801879882816,0.3675785064697301,4,-0.07725014729530233,-1.3098593957981206,26.51272392272949,-1.6526328346508559,25.278039932250977,12.999865088198622,26.66352462768555,-0.07725014729530233
3372,2011-08-15,27.16305351257324,27.16305351257324,26.49387359619141,26.84260177612305,3761776.0,0.02126151040360913,3.1764786410252315,11.333580679979587,28.548895672495505,21.82689073326517,0.2760282010370325,3.0846951328844874,4.909700117826635,5.867649890316056,21.880926295815268,0.6691799163818288,-3.1360383955876188,-2.3576814651489286,-7.677424265325175,2.9620613350273146,-5.017552865237054,0.302189934939193,0.1156083272990287,100.0,80.12746055919024,2.659871400088122,8,0.16965198516846058,3.2799263000488317,6.291234493255619,6.503297805786136,-0.9896316528320277,0,-0.05447606718589493,1.0,26.59754943847656,-1.3098593957981206,26.51272392272949,-1.6526328346508559,25.278039932250977,-0.05447606718589493
3373,2011-08-16,26.91800117492676,27.13477897644043,26.550424575805664,26.79547691345215,5606112.0,-0.009021531306597996,1.1016923572952466,0.3823485646602461,30.01657887803951,22.301033721766736,0.26859248204669584,3.0566687734201743,5.029502573723704,6.044734899057804,23.812467529654356,0.6126289367675746,-3.2589139071599647,-2.329877948760984,-7.592679172936268,2.9329232754142964,-4.961278560848623,0.30152266332665434,-1.7530612945556712,87.73581573654539,63.19300186917142,2.6314006120876403,8,0.09425163269042613,3.524978637695309,6.713006973266598,6.748350143432614,-1.6588115692138707,1,-0.00945376833842504,3.1764786410252315,27.16305351257324,1.0,26.59754943847656,-1.3098593957981206,26.51272392272949,-0.00945376833842504
3374,2011-08-17,27.27615547180176,27.42695617675781,26.92742729187012,27.106502532958984,7604399.0,0.013305382318231196,1.1199969239860301,1.3846477163049797,33.95586348120521,24.024165659988075,-0.4616959512588643,2.4288794685161115,4.567123925974148,5.613083319411995,25.62452897233171,0.5089550018310476,-3.3144787839427217,-1.7214879989623988,-6.851326946340404,3.408350948415606,-4.286407472651401,0.8434314747266036,-2.071818809509285,92.82513448959327,62.670534879367,2.5649194736890015,8,-0.3628654479980504,3.166824340820309,6.559847831726071,6.390195846557614,-1.6682376861572301,2,-0.004146550614343325,1.1016923572952466,26.91800117492676,3.1764786410252315,27.16305351257324,1.0,26.59754943847656,-0.004146550614343325
3375,2011-08-18,25.24976348876953,26.51272392272949,24.985862731933594,26.30537223815918,8768635.0,-0.07429170086404313,1.0769211809559938,-6.222166008971504,29.17578572492397,24.860285422931398,1.3291769107092115,4.065407769124295,6.486688002857893,7.5889644688992774,28.288229376394348,2.2902927398681676,-3.215172708240477,-3.3680496215820312,-8.422404851785402,1.6863056086213426,-5.895227236683716,-0.8408720064803461,2.1771926879882777,10.810760128641498,-19.132424487090965,2.5271776151016865,8,0.9566459655761719,4.25542068481445,8.666354179382324,8.416587829589844,0.8482570648193395,3,0.08995895800530396,1.1199969239860301,27.27615547180176,1.1016923572952466,26.91800117492676,3.1764786410252315,27.16305351257324,0.08995895800530396
3376,2011-08-19,24.73138427734375,25.589067459106445,24.61828422546387,24.78793525695801,6323136.0,-0.020530062060040377,-5.866698596223915,0.05357191255468379,29.027578520677736,26.24095504050865,1.5263930717059822,4.13749219305263,6.895482332969074,8.046533562414126,31.17826291665332,0.9707832336425746,-3.377500685954157,-3.468426895141601,-8.344632024133723,1.4077782338505216,-5.906529459637664,-1.0303243306455379,2.695571899414059,4.02681601273423,-27.129520107981556,2.438102564496062,8,1.2912359237670898,4.213007926940918,8.88548755645752,8.934967041015625,2.073516845703125,4,0.09527440529221454,1.0769211809559938,25.24976348876953,1.1199969239860301,27.27615547180176,1.1016923572952466,26.91800117492676,0.09527440529221454
3377,2011-08-22,24.60886001586914,25.48539161682129,24.505184173583984,25.35343933105469,6064464.0,-0.004954201515798395,-1.0594085989188236,13.166514890889315,32.3886684124533,27.316294967874153,1.6115309284552914,3.8118732976216805,6.927830744593617,8.105713994087786,34.23253107652911,0.9802074432373047,-3.3154694717484574,-3.1823743820190415,-7.805360792655094,1.4406120286170143,-5.493867587337071,-0.8708811767010118,2.705749282836912,3.54838920259817,-30.184354593192783,2.311493205318028,8,1.3572101593017578,4.278982162475586,9.008011817932129,9.057491302490234,1.5928363800048828,0,0.09574876396377952,-5.866698596223915,24.73138427734375,1.0769211809559938,25.24976348876953,1.1199969239860301,27.27615547180176,0.09574876396377952
3378,2011-08-23,25.65504264831543,25.67389297485352,24.62771034240723,24.721960067749023,7945935.0,0.042512437868786,1.1553372497396546,-1.2531674752929183,34.71462632732906,29.4017290479968,0.45511095957626324,2.3643271241196757,5.803896668155922,7.005390232649006,37.02002670535393,1.0650329589843786,-3.3017151559436897,-1.8044293403625495,-6.000605454072744,2.391746773347645,-3.902517397217647,0.2936587164925477,1.4910011428832988,39.35483239220555,5.659699830884833,2.0980880568550977,8,0.31102752685546875,3.232799530029297,7.96182918548584,8.011308670043945,1.3949108123779297,1,0.02020574350749782,-1.0594085989188236,24.60886001586914,-5.866698596223915,24.73138427734375,1.0769211809559938,25.24976348876953,0.02020574350749782
3379,2011-08-24,26.804901123046875,26.82375144958496,25.419416427612305,25.54194259643555,5553274.0,0.04481997907756141,1.1594204598779916,1.3535334952289804,46.35544831013043,32.01685522800611,-0.508901900354946,0.8935836187343114,4.562218302304359,5.810085683465694,38.74906789107284,1.4043350219726562,-2.9953611297016707,-0.421771621704103,-4.176648746276076,3.3331055028678698,-2.299210183990091,1.4556669405818852,0.18269109109496995,99.1869838441523,58.931610398261185,1.8774385622859864,8,-0.8388309478759766,2.0829410552978516,6.8119707107543945,6.8614501953125,-1.1310081481933558,2,-0.057665257194512876,1.1553372497396546,25.65504264831543,-1.0594085989188236,24.60886001586914,-5.866698596223915,24.73138427734375,-0.057665257194512876
3380,2011-08-25,25.71159362792969,27.0876522064209,25.64561653137207,26.96512794494629,4477526.0,-0.040787596645046276,-1.081627764508291,-0.9925379896519541,41.59091090275892,33.974928470001515,0.5127339159707205,1.6686277476665339,5.583746777352523,6.853686592808739,40.028826350565204,1.4420356750488281,-2.812654516693378,-1.2587172508239703,-4.658534127226293,2.1410996255783523,-2.9586256890251335,0.44119118737719276,-1.2064094543457067,46.71536836103376,3.3668429531154587,1.699908438201162,8,0.2544765472412074,3.1762485504150355,7.9052782058715785,7.954757690429684,-1.036758422851566,3,-0.004032260457498049,1.1594204598779916,26.804901123046875,1.1553372497396546,25.65504264831543,-1.0594085989188236,24.60886001586914,-0.004032260457498049
3381,2011-08-26,25.93779563903809,26.333648681640625,24.99528694152832,25.43826675415039,4704156.0,0.008797665923853115,1.0729948787185422,-0.3984963778866252,50.043672969171574,36.36323705852108,0.2046222174848289,1.1307302300644189,5.290864294369275,6.580244126102254,40.85862318782284,1.3383617401123047,-2.387276260545491,-0.7978310585021937,-3.7523810108388034,2.156718893834416,-2.2751060346704968,0.6794439176661093,-1.3809621047973657,55.474509160926225,6.664717300871722,1.4772749761683048,8,0.028274536132808947,2.950046539306637,7.67907619476318,7.7285556793212855,-0.39585304260253906,4,0.006177275693761475,-1.081627764508291,25.71159362792969,1.1594204598779916,26.804901123046875,1.1553372497396546,25.65504264831543,0.006177275693761475
3382,2011-08-29,27.40810585021973,27.40810585021973,26.30537223815918,26.39962387084961,3760078.0,0.05668601262972128,1.1869178321843563,2.018866195489059,53.22976571943419,38.94248004089827,-1.3714996071605476,-0.5879632345304664,3.7756608909405713,5.065044944113435,41.72287126734542,1.4703102111816406,-2.0619874858543596,0.8110276222229054,-1.6884654851053895,3.3105207295512002,-0.43871893144124385,2.0607741758870546,-2.8006559425354034,100.0,47.26098139657361,1.2497465536641479,8,-1.4420356750488317,1.3006591796874964,6.208765983581539,6.258245468139645,-0.8482570648193395,0,-0.02200826027414149,1.0729948787185422,25.93779563903809,-1.081627764508291,25.71159362792969,1.1594204598779916,26.804901123046875,-0.02200826027414149
3383,2011-08-30,27.39867973327637,27.62488174438477,26.84260177612305,27.24787902832031,4146600.0,-0.00034391712418480047,1.5937461462815858,0.14953237444088902,60.44567549000894,41.8857924863209,-1.437932743482282,-0.7185586684295551,3.7400701952260427,5.036144650236164,41.70468170101073,0.7822799682617188,-1.7546035395960438,0.8671057701110882,-1.462248790104848,3.1964603303270245,-0.2975715099968781,2.0317830502190546,-2.679203587890626,91.39783776334353,31.037535648047964,1.164677280107968,8,-1.3336467742919957,1.2252597808837855,6.218192100524899,6.267671585083004,-0.2733268737793004,1,-0.04368762834760176,1.1869178321843563,27.40810585021973,1.0729948787185422,25.93779563903809,-1.081627764508291,25.71159362792969,-0.04368762834760176
3384,2011-08-31,27.596607208251953,28.152685165405273,27.360979080200195,27.681432723999023,3991058.0,0.007223978560368272,-1.84744483736756,-0.5625007905088082,55.94622450890837,44.86028568454139,-1.7719648627305915,-1.1107621664253813,3.462340158467608,4.807725699853094,41.181640110638924,0.7917060852050781,-1.5412927035721466,1.1522150993347182,-0.8407537754448988,3.1451839741143353,0.15573066194491147,2.148699536724525,-2.7028067269262657,82.3880955861654,18.472284506038577,0.9964844373898083,8,-1.2676725387573242,0.8623943328857457,5.610273838043213,6.069744110107422,-1.046182632446289,2,-0.019808730233879412,1.5937461462815858,27.39867973327637,1.1869178321843563,27.40810585021973,1.0729948787185422,25.93779563903809,-0.019808730233879412
3385,2011-09-01,27.097078323364254,28.011310577392575,26.92742729187012,27.64373207092285,4301825.0,-0.018101097758797313,-1.446811167372812,6.444449441234049,52.621167062231564,47.48179552249181,-1.0983393138588156,-0.6896455297550119,3.8727935318066677,5.279417967981207,40.503428618243696,1.0838832855224538,-1.3530297315483608,0.6800189018249476,-1.257928187742344,2.6179659913922393,-0.28895464295869644,1.6489924466085917,-1.9425670673122006,66.56719339175262,4.4415548321670855,0.9689735447836453,9,-0.7681436538696254,0.9754943847656286,5.831763267517093,6.569272994995121,0.8199806213378942,3,-0.05252172693775636,-1.84744483736756,27.596607208251953,1.5937461462815858,27.39867973327637,1.1869178321843563,27.40810585021973,-0.05252172693775636
3386,2011-09-02,25.71159362792969,26.56927490234375,25.66446685791016,26.409048080444336,3735463.0,-0.05113040892825482,-1.2857115323923283,1.275861467390531,42.987256057496595,48.65941637194107,0.4926138829051254,0.559745547886564,5.155216645870652,6.626469538383358,39.85888959400719,1.4326114654540945,-1.2868182159479922,-0.6008475303649874,-2.447299439567736,1.2456043788377613,-1.5240734849663617,0.32237842423638696,-0.31722845912937814,1.8939965949761746,-53.15058811763474,0.9232259546013737,9,0.678604125976559,2.0593776702880824,6.93685150146484,7.841656684875485,1.8755874633789027,4,-0.04032260457497927,-1.446811167372812,27.097078323364254,-1.84744483736756,27.596607208251953,1.5937461462815858,27.39867973327637,-0.04032260457497927
3387,2011-09-06,25.03298759460449,25.070688247680664,24.43920707702637,24.985862731933594,6221810.0,-0.0263929977715599,9.307694702594938,-0.06756693931910253,41.258746206896035,49.38654080300406,1.3831637460894406,1.2309435393185275,5.7292583416570295,7.264413137247477,38.84506262391887,1.2723865509033203,-0.9682150622855517,-1.2346844673156774,-3.1619941308974795,0.6926251962661247,-2.1983392991065784,-0.2710296355247763,3.119697570800785,15.989875352605873,-33.47700044746932,0.963654831790902,9,1.2629585266113317,2.704995155334476,7.144204139709476,8.04900932312012,3.4590015411377024,1,0.02033137274996144,-1.2857115323923283,25.71159362792969,-1.446811167372812,27.097078323364254,-1.84744483736756,27.596607208251953,0.02033137274996144
3388,2011-09-07,26.06031990051269,26.10744667053223,25.230913162231445,25.5136661529541,3443263.0,0.0410391409345654,1.735289566097237,11.60011332820738,44.69135210257924,49.20164122438727,0.4686491760550773,0.16453961766007197,4.603497450176494,6.203935834158845,37.22709039588407,1.0744590759277415,-0.5613878558999055,-0.17719192504883097,-2.097284298359533,1.7429004482618708,-1.1372381117041819,0.7828542616065199,2.0180957031250024,43.654837457086174,-0.31398111102842563,0.9600461866553514,9,0.23562622070312855,1.192271232604984,6.116871833801273,7.021677017211918,2.356267929077152,2,0.01916817931609005,9.307694702594938,25.03298759460449,-1.2857115323923283,25.71159362792969,-1.446811167372812,27.097078323364254,0.01916817931609005
3389,2011-09-08,25.26861572265625,25.862394332885746,25.15551376342773,25.796417236328125,3039235.0,-0.030379679945558347,1.142855490861572,-0.9655133912994996,50.09226118690227,50.146235700403196,1.1393261778230794,1.00713804800953,5.240271144896823,6.9569528271708805,35.51886945166066,0.9048061370849609,-0.22369179187553456,-0.9684248924255385,-2.889513061755011,0.9526632769039338,-1.9289689770902747,-0.007880807760802355,2.737015710449217,23.21905413840473,-23.913623431633738,0.9605440846647368,9,1.0273303985595703,1.701223373413086,6.324221611022949,7.229026794433594,3.61922645568848,3,0.07347997045900856,1.735289566097237,26.06031990051269,9.307694702594938,25.03298759460449,-1.2857115323923283,25.71159362792969,0.07347997045900856
3390,2011-09-09,24.58058357238769,25.04241371154785,24.42978286743164,24.901037216186523,5886640.0,-0.02722872348134442,1.0312470356106167,0.6071480196588677,49.2740491699628,50.06072194493556,1.8439654707859923,1.6263827370524027,5.77312188052473,7.590165858814704,34.46658233559092,0.8388328552246094,0.009742803574198433,-1.5598500251770062,-3.612393718646576,0.49269366829256356,-2.586121871911793,-0.5335781784422196,3.353719373596192,7.048434978737654,-43.655764113533714,1.0262718467347853,9,1.7106504440307653,2.064090728759769,6.691801071166996,7.59660625457764,3.081998825073242,4,0.0801380893833119,1.142855490861572,25.26861572265625,1.735289566097237,26.06031990051269,9.307694702594938,25.03298759460449,0.0801380893833119
3391,2011-09-12,24.54288482666016,24.69368553161621,24.02450561523437,24.17530632019043,6160378.0,-0.001533679850053704,1.0000000000000107,-1.1470567228141166,49.67978187767243,49.66627929585091,1.8584204103015303,1.5834426013595682,5.643493909532754,7.571667763096176,33.54113197703034,0.6691799163818395,-0.019363579297404954,-1.4948155403137164,-3.653936658520525,0.6643055778930922,-2.574376099417119,-0.4152549812103139,3.2512373161816335,24.88688818664917,-30.46931366353863,1.0795605591034039,9,1.5457105636596644,1.8001880645751918,6.404335021972653,7.398678779602047,4.203580856323239,0,0.13748074612552186,1.0312470356106167,24.58058357238769,1.142855490861572,25.26861572265625,1.735289566097237,26.06031990051269,0.13748074612552186
3392,2011-09-13,25.68331718444824,25.9660701751709,24.410932540893555,24.66540908813477,6554540.0,0.04646692374766248,-1.037038656364965,2.769226378575793,50.13598952007366,48.52075863252476,0.5001986151154405,0.34411080691142715,4.305125565319393,6.375681914452418,32.420443168935634,1.5551376342773438,0.13838543678203763,-0.2803963661193869,-2.377675594692459,1.816882862453685,-1.3290359804059229,0.7682432481671491,1.88462796673711,79.63795062729984,21.338241224378628,1.0486396142865357,9,0.4052782058715856,0.4052782058715856,5.004713058471683,6.041469573974613,2.41281890869141,1,0.0741284271493241,1.0000000000000107,24.54288482666016,1.0312470356106167,24.58058357238769,1.142855490861572,25.26861572265625,0.0741284271493241
3393,2011-09-14,26.66352462768555,27.106502532958984,25.76814270019531,25.815269470214844,6999205.0,0.038165141838876204,-1.839994657449404,0.8333317718395302,49.30875352561629,47.78326185660342,-0.6652112670609256,-0.691597450832905,3.1397604170974986,5.336177838913898,30.944332906583472,1.4231853485107457,0.17959748183661617,0.712534904479984,-1.363346064137101,2.788415873097069,-0.32540557982855844,1.7504753887885265,0.69181415134274,85.62691926374549,31.15666769481031,1.0379404843085431,9,-0.6456165313720774,-0.5749292373657262,3.282281875610348,4.401507377624508,1.7436389923095703,2,0.06857549906054383,-1.037038656364965,25.68331718444824,1.0000000000000107,24.54288482666016,1.0312470356106167,24.58058357238769,0.06857549906054383
3394,2011-09-15,27.16305351257324,27.332704544067386,26.79547691345215,27.02167892456055,5338209.0,0.018734540607921346,1.2352973854523195,0.16666516762978878,57.534241964071235,48.329159067918944,-1.3775738528269983,-1.2648854382664148,2.4576684795865233,4.785825172436361,29.700519025994655,0.6691799163818359,0.07464619199505051,1.2177188873290987,-0.8435266888852944,3.278964463543492,0.18709609922190396,2.2483416754362935,-3.138547897338867,94.87180078514828,37.79218396517824,1.0306227881071957,9,-1.4844484329223597,-1.0744581222534144,2.2832241058349645,3.595664024353031,2.0169658660888707,3,0.046148505227380676,-1.839994657449404,26.66352462768555,-1.037038656364965,25.68331718444824,1.0000000000000107,24.54288482666016,0.046148505227380676
3395,2011-09-16,27.52120590209961,27.55890655517578,27.031103134155273,27.323280334472656,4263416.0,0.01318527717661011,2.86206752173731,1.400008094871969,58.10810098092665,50.009252948300066,-1.8654040179337485,-1.5221850944729702,1.8890932497270612,4.381124571084968,27.382205925812585,0.5278034210205078,-0.11769224185962202,1.4622991561889656,-0.6860447268701932,3.6106430392481244,0.3881272146593844,2.5364710977185467,-3.430536308288577,98.93332268418882,39.93012430387819,1.0741719415295796,9,-1.7294998168945312,-1.4326105117797852,1.7507085800170898,3.213949203491211,2.49764442443848,4,0.049657572459092636,1.2352973854523195,27.16305351257324,-1.839994657449404,26.66352462768555,-1.037038656364965,25.68331718444824,0.049657572459092636
3396,2011-09-19,27.0876522064209,27.25730323791504,26.55984878540039,26.90857696533203,3371328.0,-0.015753441081796327,1.6909143090525758,0.9047605280909704,48.16413974086187,50.77651889651848,-1.3590475398492856,-0.951856890711813,2.1143937371007446,4.766490785879274,24.900384729201377,0.9613571166992188,-0.2853439803986575,0.9109320640563965,-1.1887653191375662,3.010629447250359,-0.13891662754058487,1.9607807556533778,-2.8582531341552766,85.02991617412273,29.923179751963175,1.049848691596981,9,-1.2959461212158203,-0.9990568161010742,2.184262275695801,3.501415252685547,2.2337436676025426,0,0.021224807032325765,2.86206752173731,27.52120590209961,1.2352973854523195,27.16305351257324,-1.839994657449404,26.66352462768555,0.021224807032325765
3397,2011-09-20,26.96512794494629,27.690858840942386,26.96512794494629,27.313854217529297,3705224.0,-0.004523251426181818,-3.162180787932177,-1.9473729057270974,47.547981911854784,51.09392220866022,-1.0433455561907294,-0.6785452934453708,2.0442164700446455,4.835412142410604,22.12606800620403,0.7257308959960973,-0.3951292592213278,0.670594406127929,-1.3202935094539932,2.661482321709851,-0.3248495516630321,1.66603836391889,-2.6025485733642597,62.25491217262511,11.253840096454141,0.9954439577909603,9,-1.1074457168579102,-0.8765325546264648,2.0640907287597656,3.4778518676757812,2.9406204223632812,1,0.06606079309818225,1.6909143090525758,27.0876522064209,2.86206752173731,27.52120590209961,1.2352973854523195,27.16305351257324,0.06606079309818225
3398,2011-09-21,26.17342185974121,27.4929313659668,26.17342185974121,27.04995346069336,4078802.0,-0.029360368206725163,-2.0107517054541977,2.513523269869225,42.4575412659452,50.24561999522054,-0.2613975095717507,0.16230937407796375,2.6194137300424387,5.5709257381714,19.627386426871375,1.3195095062255895,-0.3019567470546747,-0.1470306396484382,-2.1162435937511894,1.822182314454313,-1.1316371166998138,0.8375758374029374,-1.611145719997559,0.0,-45.088029837703715,0.9846064770513749,9,-0.31573963165283203,-0.08482646942138672,2.714420795440674,4.269557952880859,5.212062835693359,2,0.07346056024702952,-3.162180787932177,26.96512794494629,1.6909143090525758,27.0876522064209,2.86206752173731,27.52120590209961,0.07346056024702952
3399,2011-09-22,25.25918960571289,25.589067459106445,24.59943389892578,25.18378829956055,6820957.0,-0.03492979477148728,1.6923052974050032,-0.08602234770592886,40.66985358693138,49.289598263772604,0.727903908784107,1.0064020866101586,3.2923267547806923,6.420069010783912,18.652042590196434,1.5739879608154297,-0.14505714226003974,-0.9839773178100586,-2.9940401937142767,1.0260855580941595,-1.9890087557621676,0.021054120142050436,2.4316692352294957,21.341475829483866,-20.1608738406828,1.0050314379521084,9,0.5984926223754883,0.8294057846069336,3.4684267044067383,5.18379020690918,5.636192321777344,3,0.12462688088656071,-2.0107517054541977,26.17342185974121,-3.162180787932177,26.96512794494629,1.6909143090525758,27.0876522064209,0.12462688088656071
3400,2011-09-23,25.60791778564453,26.211122512817386,25.00471305847168,25.051837921142575,6414488.0,0.013805992408116197,-2.710147817925867,7.374936760093484,49.41176419661592,49.259818521433004,0.6037153828578816,0.6846087753118546,2.7757979667358406,6.010327733846307,17.738613204387455,1.2064094543457067,-0.09254828818248839,-0.6300653457641587,-2.6464252498718857,1.3862945583435682,-1.638245297818024,0.3781146062897065,2.021112556457524,32.62197548490029,-13.316759577531293,1.0081799520538635,9,0.4429779052734375,0.48067760467529297,3.0702171325683594,4.835062026977539,4.0810546875,4,0.13949207518231144,1.6923052974050032,25.25918960571289,-2.0107517054541977,26.17342185974121,-3.162180787932177,26.96512794494629,0.13949207518231144
3401,2011-09-26,26.09802055358887,26.192270278930664,25.10838890075684,25.90009307861328,5006116.0,0.019138719986795838,4.609761153806269,0.3559335405047615,56.17486607101392,49.9308048048708,0.3994093917584607,0.21831841950234931,2.1125338431119154,5.46520465447993,16.401367688791503,1.0838813781738246,-0.041503666487511026,-0.14797382354736044,-2.160581605045383,1.8646339579506623,-1.1542777142963736,0.8583300672016527,1.4704178596496575,48.47559564831382,-1.1997718662299164,1.0063038907490116,9,0.04712581634521129,-0.009425163269046521,1.757776260375973,4.25542068481445,2.77097129821777,0,0.15023475688120902,-2.710147817925867,25.60791778564453,1.6923052974050032,25.25918960571289,-2.0107517054541977,26.17342185974121,0.15023475688120902
3402,2011-09-27,26.804901123046875,27.285579681396484,26.62582588195801,26.8143253326416,5515609.0,0.027085600917760022,-2.589767272916014,-0.047614458760153716,54.483547061997534,50.505781864468716,-0.1471139647704227,-0.5650396754319758,1.2584048723311767,4.700234042187557,15.789044003787145,1.1875591278076136,0.10122378791488984,0.5890669822692871,-1.3675134809397314,2.5456474454783056,-0.38922324933522034,1.5673572138737946,0.7041571999053993,76.22150180682458,24.719443421783367,0.9782902316045085,9,-0.659754753112793,-0.7163057327270508,0.6786050796508789,3.364750862121582,2.8652210235595703,1,0.09388188896592808,4.609761153806269,26.09802055358887,-2.710147817925867,25.60791778564453,1.6923052974050032,25.25918960571289,0.09388188896592808
3403,2011-09-28,26.201696395874023,26.9934024810791,26.154571533203125,26.936851501464844,4326440.0,-0.022503523680384552,-1.0227298337116273,78.00708358631856,55.749121713049135,50.307435169910704,0.4287821688156477,-0.059139992282368326,1.7009736698711393,5.22951301751641,15.44975318706346,0.8388309478759766,0.24505654762897677,0.04571142196655131,-1.830085755512897,1.9215085994459997,-0.8921871667731729,0.9836100107062755,1.249169438597722,59.64912654422238,4.380698726112669,0.9378985887397241,9,-0.056550025939941406,-0.11310100555419922,1.225259780883789,3.911405563354492,4.147031784057617,2,0.14136687623091548,-2.589767272916014,26.804901123046875,4.609761153806269,26.09802055358887,-2.710147817925867,25.60791778564453,0.14136687623091548
3404,2011-09-29,27.04995346069336,27.43638038635254,26.550424575805664,26.82375144958496,7552835.0,0.03237412769017922,-1.2926808802588359,-0.30769290641953334,64.92028636933682,51.06434465751183,-0.4885852586959345,-1.0018143637611843,0.7016639469445565,4.310609338022999,15.463949785389586,1.2346839904785156,0.3324335534944076,0.9213011741638191,-0.8805848091285924,2.7231871574562305,0.02035818251761512,1.822244165810023,-2.450519561767578,84.10856118234143,21.801236660061136,0.9009429916462054,9,-0.9048070907592773,-0.9613580703735352,0.3770027160644531,3.0631484985351562,2.7426948547363317,3,0.16027869478745038,-1.0227298337116273,26.201696395874023,-2.589767272916014,26.804901123046875,4.609761153806269,26.09802055358887,0.16027869478745038
3405,2011-09-30,25.67389297485352,26.62582588195801,25.67389297485352,26.540998458862305,6402286.0,-0.05087108515138161,-1.1956565254403375,-3.833323495931516,55.882351774107796,51.92192377231694,0.6681386683850299,0.27632516448721134,1.8893368387841925,5.595114441124775,15.367661936279472,1.3760604858398402,0.3276944744698369,-0.38360004425048544,-2.1361891921088976,1.3689891036079267,-1.2598946181796933,0.4926945296787224,-1.0177201461792045,24.29150096105164,-40.983329376657124,0.8762945739292066,9,0.47125339508056285,0.41470241546630504,1.7530632019042933,4.4392089843749964,4.326107025146481,4,0.203377374742153,-1.2926808802588359,27.04995346069336,-1.0227298337116273,26.201696395874023,-2.589767272916014,26.804901123046875,0.203377374742153
3406,2011-10-03,24.674835205078125,26.352497100830078,24.401508331298828,25.43826675415039,7672091.0,-0.03891337284742635,-1.978414878097784,0.880436767096413,44.67662030152481,51.60288359339139,1.440421003932908,1.2582397477727554,2.6766137539717114,6.50836864823648,14.720811233420491,1.95098876953125,0.15361193359775172,-1.3308198928833015,-3.1848796924163736,0.5232399066497706,-2.2578497926498358,-0.4037899931167672,2.761545181274414,9.006207471716944,-52.20243768736829,0.9270298997665356,10,1.2723846435546875,1.4137601852416992,2.7521209716796875,5.438266754150391,5.164937973022461,0,0.20320854126857513,-1.1956565254403375,25.67389297485352,-1.2926808802588359,27.04995346069336,-1.0227298337116273,26.201696395874023,0.20320854126857513
3407,2011-10-04,25.54194259643555,25.589067459106445,24.09048080444336,24.25070762634277,7108700.0,0.03514136504461729,1.1632669918349985,-1.6913565750091284,44.00806462460122,51.77516396657539,0.3913602294498908,0.4545205170553679,1.6134617900957444,5.556017015982345,13.449997261849916,1.498586654663086,-0.05174289098538054,-0.4891602516174274,-2.3004871696211033,1.3221666663862486,-1.3948237106192636,0.4165032073844088,1.8337403488159154,43.38031541173698,-14.13070535532676,0.9056634590018372,10,0.2214879989623988,0.5466527938842738,1.885013580322262,4.571159362792965,2.9500465393066406,1,0.13025827001253187,-1.978414878097784,24.674835205078125,-1.1956565254403375,25.67389297485352,-1.2926808802588359,27.04995346069336,0.13025827001253187
3408,2011-10-05,26.55984878540039,26.62582588195801,25.17436408996582,25.551366806030273,6149556.0,0.03985234032696061,1.5454502882507009,0.7810212724471469,46.94656377995696,52.4725762102449,-0.6324787004235972,-0.5523633603722651,0.4230971289142538,4.458973680240156,12.75922576092644,1.451461791992191,-0.09519025102363798,0.5037694931030288,-1.3229642554344458,2.3305032416405034,-0.4095973811657103,1.4171363673717678,0.6844260742187522,73.8028120840376,20.149460095206223,0.9133668742687374,10,-0.7964181900024414,-0.4712533950805664,0.7775688171386719,3.553253173828125,1.9698410034179688,2,0.11710433242058715,1.1632669918349985,25.54194259643555,-1.978414878097784,24.674835205078125,-1.1956565254403375,25.67389297485352,0.11710433242058715
3409,2011-10-06,27.12535285949707,27.332704544067386,26.06031990051269,26.767200469970703,7948906.0,0.02129169027526734,2.2926833481819924,0.35514009853707434,48.03738278870353,52.3198671649213,-1.0118343739492488,-1.0241414097269157,-0.2851116432571672,3.827050823093689,11.81920230347525,1.2723846435546946,-0.11478366202184276,0.9764367103576674,-0.8704049943942138,2.8232784151095487,0.05301585798172681,1.899857562733608,-3.034872055053711,93.60464603240611,43.791957330354165,0.9234208523759407,10,-1.361922264099121,-1.036757469177246,0.2191333770751953,2.9877490997314453,2.67672157287598,3,0.1188325673450552,1.5454502882507009,26.55984878540039,1.1632669918349985,25.54194259643555,-1.978414878097784,24.674835205078125,0.1188325673450552
3410,2011-10-07,26.550424575805664,27.370405197143555,26.22997283935547,27.285579681396484,5362612.0,-0.02119523704150128,1.5208324989091002,-2.0526321395286913,47.37327831861163,51.34191297020993,-0.32313257700330666,-0.3099628779832315,0.15754272547542314,4.33079042797349,10.424030698180896,1.140432357788086,-0.02814865360531016,0.3030163764953606,-1.3958342323388457,2.001866985329567,-0.5464089279217426,1.1524416809124638,-2.395099296569825,75.00001453805335,28.417584997830687,0.8494253044171025,10,-0.7869939804077148,-0.532516479492191,0.843543529510498,3.5626773834228516,2.827520370483402,4,0.12211570215636147,2.2926833481819924,27.12535285949707,1.5454502882507009,26.55984878540039,1.1632669918349985,25.54194259643555,0.12211570215636147
3411,2011-10-10,27.91705894470215,28.246936798095703,27.00282859802246,27.115928649902344,5208555.0,0.05147316439307881,-1.422021584910985,-1.0897432238547295,54.149543396079586,51.304801451774594,-1.5696683951393702,-1.4870956963433315,-1.3215277619501187,2.8896571534322035,8.645671141703676,1.696512222290039,0.19700722809704985,1.5009420394897468,-0.15479915199690097,3.1566832309763946,0.6730714437464229,2.3288126352330707,-3.63313046875,92.06348259437036,45.50284778804682,0.8278705957433233,10,-1.7483501434326172,-1.7813377380371094,-0.7163052558898926,2.196043014526367,1.5080127716064453,0,0.0746117654952021,1.5208324989091002,26.550424575805664,2.2926833481819924,27.12535285949707,1.5454502882507009,26.55984878540039,0.0746117654952021
3412,2011-10-11,27.587181091308594,27.82280921936035,27.38925552368164,27.690858840942386,5054180.0,-0.011816354081100489,1.3589719640716698,-0.12941434159558374,56.4212269875936,51.37947981561287,-1.248441491208368,-1.0617061359761166,-1.0956528605871512,3.133633048265235,7.864820197763647,0.5278034210205078,0.29632098709601706,1.0758709907531738,-0.6208866448283352,2.772628626334683,0.22749217296242108,1.9242498085439266,-3.0654721160278307,78.5275803224631,25.000110404044946,0.8483788177907543,10,-1.4184722900390625,-1.4514598846435547,-0.506596565246582,2.525920867919922,1.2535343170166016,1,0.08165357958597941,-1.422021584910985,27.91705894470215,1.5208324989091002,26.550424575805664,2.2926833481819924,27.12535285949707,0.08165357958597941
3413,2011-10-12,28.49198913574219,29.11404228210449,27.728557586669922,27.75683212280273,5693644.0,0.03279813335907167,-2.4999975908374643,-7.090788674871507,64.69580212094529,51.35453712134715,-2.0050597050767145,-1.9209971316520047,-2.0486944795159054,2.1471618580486016,8.168160589589469,1.5268611907958949,0.3183649818360159,1.8892558097839398,-0.025118723573335444,3.803630343141215,0.9320685431053022,2.8464430764625774,-3.746766491092533,79.62967589614209,21.12082067554448,0.9571872666786382,10,-1.8897275924682653,-1.922715187072761,-1.4750247001647985,1.588124275207516,0.2544765472412074,2,0.0,1.3589719640716698,27.587181091308594,-1.422021584910985,27.91705894470215,1.5208324989091002,26.550424575805664,0.0
3414,2011-10-13,28.416587829589844,28.53911399841309,27.76625823974609,28.14326095581055,4020023.0,-0.0026464037239772864,1.9818161748472896,0.3717938739187429,63.09314055694697,52.15573587499595,-1.9170085908347758,-1.841272008749165,-2.0437549681092264,2.1525747474353025,8.645863686584635,0.7728557586669993,0.31063066113029336,1.7511777877807617,-0.31639051903777826,3.8187460945993017,0.71739363437149,2.7849619411900335,-3.3218596139438006,75.8170021090113,13.453915893182703,1.03378415340927,10,-1.814326286315918,-1.8473138809204137,-1.6423192024230957,1.6635255813598633,0.7257308959960902,3,0.003980138639683606,-2.4999975908374643,28.49198913574219,1.3589719640716698,27.587181091308594,-1.422021584910985,27.91705894470215,0.003980138639683606
3415,2011-10-14,28.88784217834473,28.934967041015625,28.190385818481445,28.765316009521484,2652288.0,0.016583776756763813,5.86959429139574,0.44827706521892713,63.02816964134611,54.194796912753866,-2.105875754906041,-2.3240468916274786,-2.5267558373067835,1.6100510124573368,9.392994611512167,0.7445812225341797,0.3539792761435656,2.154100322723391,-0.11323835150755812,4.42143899695434,1.0204309856079163,3.2877696598388653,-3.471568837382012,89.28577881693145,24.126436180638493,1.1336693371154751,10,-2.2855806350708043,-2.3185682296753,-2.254949569702152,1.192271232604977,-0.4052772521972692,4,0.03164764776767082,1.9818161748472896,28.416587829589844,-2.4999975908374643,28.49198913574219,1.3589719640716698,27.587181091308594,0.03164764776767082
3416,2011-10-17,27.662582397460934,28.737041473388672,27.587181091308594,28.444862365722656,2974938.0,-0.042414375338919896,-1.4646486946141077,-6.384595027942371,53.820317504549465,55.28504723274813,-0.4606799832097792,-1.110439121393405,-1.3328877700171589,2.753333688918463,9.695565135774103,1.3006610870361364,0.21140937862746867,0.9000940322875941,-1.4004725858779743,3.2006606504531625,-0.2501892767951901,2.0503773413703783,-1.9504875412068756,15.846995139806413,-45.93381972487782,1.1502833090827844,10,-0.5183792114257777,-1.093308448791504,-1.194628238677975,2.41281890869141,1.2074184417724645,0,0.06201021018867636,5.86959429139574,28.88784217834473,1.9818161748472896,28.416587829589844,-2.4999975908374643,28.49198913574219,0.06201021018867636
3417,2011-10-18,28.7464656829834,29.05749320983887,27.42695617675781,27.587181091308594,3554987.0,0.0391822885495301,-1.203823889188934,-1.4819305602964774,60.86956380053454,56.83204723503452,-1.164676651314963,-2.165028624993621,-2.375750077641733,1.576389703720345,10.406676848976257,1.6305370330810618,0.28582532845201314,1.8949104309082045,-0.570698370750538,4.360519232566947,0.6621060300788315,3.1277148317375776,-2.762215032661306,78.21233913573387,15.494249442048826,1.2328044008293713,10,-1.1592845916748082,-2.1442041397094727,-2.5306315422058105,1.1262969970703125,-0.7664661407470703,1,0.023606590139075845,-1.4646486946141077,27.662582397460934,5.86959429139574,28.88784217834473,1.9818161748472896,28.416587829589844,0.023606590139075845
3418,2011-10-19,28.09613609313965,28.70876502990723,28.00188446044922,28.68049049377441,4276148.0,-0.022622940747415665,1.2058877798213057,-0.5040646661149462,54.54545303871889,57.55516615170289,-0.305649586470107,-1.436941196792624,-1.7148105051406688,2.128179708300358,10.619394975319283,0.7445812225341797,0.5751829736228586,1.1484451293945312,-1.3554718943845963,3.6523621531736588,-0.10351338249503073,2.4004036412840932,-1.861502112274966,41.04046107541376,-18.188169130991767,1.2519585118895638,10,-0.42412853240966797,-1.4938745498657227,-2.007540702819824,1.7766265869140625,-0.17613601684570312,2,0.026501128579290878,-1.203823889188934,28.7464656829834,-1.4646486946141077,27.662582397460934,5.86959429139574,28.88784217834473,0.026501128579290878
3419,2011-10-20,28.40716361999512,28.586238861083984,27.76625823974609,28.10556030273437,3823844.0,0.011070117464707874,1.4857170115148661,-0.5161308222084561,63.086641428905104,59.301095386179945,-0.46458726432977926,-1.581102170284236,-1.9667299811489052,1.7201732928905038,9.851670855673703,0.8199806213378942,0.8429038057648057,1.3020739555358922,-1.1501705060864182,3.7543184171582027,0.07595172472473521,2.5281961863470492,-1.942176975031252,60.11561978356986,-3.386405715399704,1.2261222308111552,10,-0.3487281799316442,-1.804902076721195,-2.3539118766784703,1.4655990600585902,0.8728370666503906,3,0.011944242921509085,1.2058877798213057,28.09613609313965,-1.203823889188934,28.7464656829834,-1.4646486946141077,27.662582397460934,0.011944242921509085
3420,2011-10-21,29.18001937866211,29.46277046203613,28.737041473388672,28.9255428314209,4153921.0,0.02720636840078594,-1.2985045774849846,0.8437458498548436,72.04796982526383,61.289809433867084,-0.9221859391082674,-2.1846308487866537,-2.710082002632035,0.8682954199828075,9.722059065807137,1.0556068420410085,1.044130610076703,1.896324634552002,-0.6163779560767502,4.409027225180754,0.6399733392376277,3.1526759298663762,-2.5031082827269913,86.11115535347741,15.066572910437998,1.256351295314376,10,-0.7540063858032227,-2.4033937454223633,-3.296419143676758,0.6927433013916016,0.10998153686523438,4,-0.0012920023316963514,1.4857170115148661,28.40716361999512,1.2058877798213057,28.09613609313965,-1.203823889188934,28.7464656829834,-0.0012920023316963514
3421,2011-10-24,30.01885032653809,30.15080070495605,29.151744842529297,29.22714424133301,4788399.0,0.028746757738254747,-1.1200014570651236,3.1111161079006737,71.97039374477339,63.01749462910928,-1.5997559028404424,-2.8613658794913235,-3.5117882195580705,-0.048642497088884795,9.732411419020853,0.9990558624267543,1.2294699388213743,2.5391140937805226,-0.18684533890681365,5.265073526467859,1.1761343774368562,3.902093810124189,-3.063353293992872,95.15573018019337,19.76035164878128,1.3629797163436677,10,-1.2299718856811594,-2.8982095718383825,-4.078699588775638,-0.14608764648437855,0.601150512695309,0,-0.051177356350402214,-1.2985045774849846,29.18001937866211,1.4857170115148661,28.40716361999512,1.2058877798213057,28.09613609313965,-0.051177356350402214
3422,2011-10-25,29.32139587402344,30.16022682189941,29.09519386291504,29.75494766235352,3487825.0,-0.02323388287452388,-1.404257517825745,-0.547617097344621,63.99236523184565,62.939334974764876,-0.7045209849120013,-2.071945163607751,-2.802778761959619,0.5780461903188829,10.529566483330226,1.0650329589843714,1.4710490613226739,1.7158349037170453,-1.1094729399106917,4.541142747344782,0.30318098190317855,3.128488825530912,-1.982462400788922,64.96065344677748,-10.19680465186039,1.4126539218138683,10,-0.5278043746948313,-2.1960420608520543,-3.38124513626099,0.5513668060302699,1.25860404968261,1,-0.015394732117441357,-1.1200014570651236,30.01885032653809,-1.2985045774849846,29.18001937866211,1.4857170115148661,28.40716361999512,-0.015394732117441357
3423,2011-10-26,29.90574836730957,30.141376495361328,28.94439125061035,29.783222198486328,6147328.0,0.019929218097144652,3.0317301237018692,-0.28261022586293366,64.0610103206624,63.04687605962215,-1.1926633909928945,-2.492355535157749,-3.3606478060358285,-0.07333907919877447,11.022094831834597,1.1969852447509766,1.5494244336937868,2.114984798431397,-0.8068119530695697,5.036781549932364,0.6540864226809155,3.575883174181879,-2.1718338252619667,89.37001694646541,15.862505696704957,1.4608983757504832,10,-1.1121568679809606,-2.7803945541381836,-3.9326095581054688,-0.032985687255859375,1.014251708984375,2,-0.06439393528698012,-1.404257517825745,29.32139587402344,-1.1200014570651236,30.01885032653809,-1.2985045774849846,29.18001937866211,-0.06439393528698012
3424,2011-10-27,31.38548469543457,31.63996124267578,30.61263084411621,30.78228187561035,5270624.0,0.04947999661973079,-1.1800001618961276,4.923052974050032,72.40174112162643,64.08838400187553,-2.4663348850330102,-3.8268346659949017,-4.807706138146344,-1.602552628934884,12.166500780515877,1.734212875366211,1.6742976853816423,3.3779445648193374,0.06978444560887453,6.6861046840298,1.723864505214106,5.032024624424569,-3.3118864342077146,91.23377263355424,17.175000651913038,1.6540800596052319,10,-1.8520259857177734,-3.520263671875,-5.412345886230469,-1.5127220153808594,-0.06548500061035156,3,-0.1104167946670177,3.0317301237018692,29.90574836730957,-1.404257517825745,29.32139587402344,-1.1200014570651236,30.01885032653809,-0.1104167946670177
3425,2011-10-28,30.895381927490234,31.479736328125,30.622055053710934,31.31008529663086,4681026.0,-0.015615587036501233,1.2750002529621967,-0.6875023715265042,65.0190144788586,65.33268366568764,-1.8567750244514798,-3.083591309078436,-4.224619996817708,-1.1538419638761894,12.820706473732708,0.857681274414066,1.619196392712965,2.6267673492431634,-0.7297396032502164,5.983274301736543,0.9485138729964717,4.305020825489855,-2.251165589231551,72.37766715843921,0.5717345517038979,1.6782534762466907,10,-1.3619232177734375,-3.030160903930664,-4.922243118286133,-1.0226192474365234,0.08461761474609375,4,-0.05228552424553079,-1.1800001618961276,31.38548469543457,3.0317301237018692,29.90574836730957,-1.404257517825745,29.32139587402344,-0.05228552424553079
3426,2011-10-31,29.68897247314453,30.640905380249023,29.641847610473636,30.51837921142578,5989876.0,-0.0390482130040366,-1.1632669918350074,2.0,59.73799399854575,65.2069536876889,-0.37179147597403883,-1.562378660802345,-2.920617168500751,0.0064487979075664725,12.475787342654101,1.253534317016598,1.5715593812915856,1.1696510314941406,-1.7811471698701808,4.120449232858462,-0.3057480691880201,2.6450501321763014,-0.5654369501791123,27.62240360019954,-41.5432324400609,1.47539910068216,10,0.01413726806640625,-1.823751449584961,-3.6192269325256348,0.1837902069091797,0.8110275268554688,0,-0.013438375409525638,1.2750002529621967,30.895381927490234,-1.1800001618961276,31.38548469543457,3.0317301237018692,29.90574836730957,-0.013438375409525638
3427,2011-11-01,28.86899185180664,29.40622138977051,28.444862365722656,28.850141525268555,5054816.0,-0.02761902999774113,-1.3181794140034901,-0.022727481786739275,51.76056312937694,64.89752147553978,0.522325346783866,-0.5063232717950221,-2.006609328220737,0.7865117182345429,11.608403918739146,1.244110107421875,1.470452607826509,0.18331794738769602,-2.4147894362365676,2.7814253310119597,-1.115735744424434,1.482371639199826,2.7709693908691406,13.274377489326342,-52.3134954638072,1.2990536918121316,11,0.8341178894042969,-1.0037708282470703,-2.7521209716796875,0.15551376342772727,0.5610084533691406,1,0.0606536243598399,-1.1632669918350074,29.68897247314453,1.2750002529621967,30.895381927490234,-1.1800001618961276,31.38548469543457,0.0606536243598399
3428,2011-11-02,29.670122146606445,30.31102752685547,29.18001937866211,29.40622138977051,4993809.0,0.027750546292445888,-2.157896418586074,13.999797632297696,55.482276464432054,64.05259203504278,-0.03582231810731784,-1.1199107451898342,-2.7361913156525404,-0.04922956072094564,11.6715740552004,1.4420356750488281,1.607150440184956,0.8289345741271958,-1.6002556862738047,3.2581248345281963,-0.3856605560733044,2.043529704327696,1.9059371185302751,38.34810214237275,-24.874058270786186,1.2145951302004996,11,0.37228965759277344,-1.804901123046875,-3.553251266479492,-1.0226192474365234,0.2498779296875,2,0.030666465496963724,-1.3181794140034901,28.86899185180664,-1.1632669918350074,29.68897247314453,1.2750002529621967,30.895381927490234,0.030666465496963724
3429,2011-11-03,30.34872817993164,30.43355369567871,28.99151611328125,30.08482551574707,5135983.0,0.022871696650659468,5.652175251972003,1.0000072275224188,56.275305434930246,62.30007376945015,-0.45824348690565486,-1.628122467993677,-3.3709574558917623,-0.7716436917882952,12.17336723676477,1.442037582397461,1.5863189506672342,1.3463718414306634,-1.0306527371395582,3.723396420000885,0.15785955214555258,2.534884130715774,1.1647071472167987,62.73294501831382,2.691675628602674,1.18851228928511,11,-0.3063163757324219,-2.4835071563720703,-4.2318572998046875,-1.7012252807617188,-0.6887283325195312,3,0.01882358604865897,-2.157896418586074,29.670122146606445,-1.3181794140034901,28.86899185180664,-1.1632669918350074,29.68897247314453,0.01882358604865897
3430,2011-11-04,29.79264831542969,30.34872817993164,29.53817176818848,30.08482551574707,3628090.0,-0.018323003890148626,-1.023532044673753,-1.1071400177795632,59.70790605036854,60.93757513673851,0.2166608356141495,-0.8608240249664618,-2.741349550522603,-0.24589420291189867,12.728122898269756,0.8105564117431605,1.7043320557014567,0.628180789947514,-1.4707241413188612,2.7270857212138893,-0.4212716756856736,1.6776332555807016,1.659415552490234,61.37338571201527,-4.082261860264033,1.0494524656331878,11,0.2497634887695277,-1.9274272918701207,-3.675777435302738,-1.1451454162597692,-0.9526481628418004,4,0.05126604936975365,5.652175251972003,30.34872817993164,-2.157896418586074,29.670122146606445,-1.3181794140034901,28.86899185180664,0.05126604936975365
3431,2011-11-07,30.0,30.075401306152344,29.34024429321289,29.68897247314453,3160401.0,0.006959827215592629,2.183668412270993,-1.0645167607794626,56.209151685290294,60.072773631565695,0.00710075418815137,-0.9529859716735629,-2.8785400432003314,-0.48072204958127074,13.53220208072152,0.7351570129394531,1.7127093376041493,0.731385421752929,-1.3129038384173661,2.775674681923224,-0.2907592083322186,1.7535300518380765,1.391919837875978,78.19904531447365,13.763959189665556,1.0221446300851478,11,0.04241180419921875,-2.1347789764404297,-3.883129119873047,-1.3524971008300781,-1.7099990844726562,0,0.0326666514078775,-1.023532044673753,29.79264831542969,5.652175251972003,30.34872817993164,-2.157896418586074,29.670122146606445,0.0326666514078775
3432,2011-11-08,29.839773178100586,30.16022682189941,29.10461807250977,30.16022682189941,3114141.0,-0.005340894063313839,5.588214987203244,-1.0303063752544837,59.07752369354351,59.51905289521915,0.2778065769521767,-0.6486019842100035,-2.695967051868145,-0.34617218468509137,14.309149941095594,1.0556087493896413,1.554321559994868,0.458528995513916,-1.438621680806044,2.355679671833876,-0.49004634264606395,1.407104333673896,1.4932055103323272,58.823506070421914,-8.216790110485292,0.9485753381599796,11,0.2026386260986328,-1.9745521545410156,-3.8218655586242676,-1.192270278930664,-1.5397739410400355,1,0.0221257319202397,2.183668412270993,30.0,-1.023532044673753,29.79264831542969,5.652175251972003,30.34872817993164,0.0221257319202397
3433,2011-11-09,28.49198913574219,29.26484489440918,28.416587829589844,28.982091903686523,4734606.0,-0.045167368877573555,-1.647058648469283,1.5294030117254984,50.39858237210688,57.074257478605865,1.5689512169582862,0.7369667253686245,-1.3407336003837678,0.9682883883988573,14.122812410535685,1.4231853485107422,1.2946230061989183,-0.8892550468444789,-2.786405723164439,1.007895629475481,-1.8378303850044588,0.059320291315501095,2.783227226236516,3.7383531085014967,-61.526746536511894,0.9485753381599796,11,1.4561729431152308,-0.08482646942139027,-2.5659761428833043,0.15551376342773082,0.06801033020019531,2,0.0329219264041094,5.588214987203244,29.839773178100586,2.183668412270993,30.0,-1.023532044673753,29.79264831542969,0.0329219264041094
3434,2011-11-10,28.52968978881836,29.18944358825684,28.246936798095703,28.90669250488281,5927489.0,0.0013232018619884212,1.0000040474031786,0.7692319666867723,46.71741250155964,55.04074614779486,1.2108933414811816,0.7464444350210897,-1.3767739390941856,0.879236689512755,13.969440420336351,0.9425067901611364,1.1854014268057753,-0.857209491729737,-2.742892485384317,1.028473501924843,-1.8000509885570288,0.08563200509755475,2.6311814318647926,13.452952237137279,-47.14388222915994,0.9428414968272908,11,0.9142313003540039,0.3204507827758789,-2.6036767959594727,-0.0612640380859375,-0.5396900177001953,3,0.048732050638016,-1.647058648469283,28.49198913574219,5.588214987203244,29.839773178100586,2.183668412270993,30.0,0.048732050638016
3435,2011-11-11,29.80207443237305,29.924598693847656,29.00094223022461,29.01979255676269,2614728.0,0.044598614740402054,-1.2528686436834013,-2.0750032885084724,48.95168971351123,53.84226789390215,-0.2602548755257743,-0.4784677116110281,-2.6165750426946275,-0.43852439862800097,13.68278420270399,1.3949089050292969,1.0575795547770284,0.36946353912354013,-1.509594066747809,2.248521144994889,-0.5700652638121326,1.3089923420592129,1.183960722954854,81.28081027599062,24.020429161285122,0.9395288029356742,11,-0.4618291854858434,-0.8671073913574254,-3.8760614395141637,-1.4184741973876989,-1.1720752716064489,4,-0.00476727166370039,1.0000040474031786,28.52968978881836,-1.647058648469283,28.49198913574219,5.588214987203244,29.839773178100586,-0.00476727166370039
3436,2011-11-14,29.377944946289066,29.783222198486328,29.132892608642575,29.52874565124512,2557859.0,-0.014231542406432873,-1.0294090512738523,-0.19277029119253936,50.280892169922325,53.67786000951829,0.1286439097229426,0.08512603260703955,-2.1194534900360544,-0.06074195692337625,13.85206217840596,0.6691818237304759,0.6651552062152959,-0.14043407440185263,-1.8259411582150769,1.5450730094113716,-0.9831876163084665,0.7023194675047613,1.4437443076049057,59.11326218828379,2.710136845754363,0.8427535419066126,11,-0.03769969940185902,-0.05655002593994496,-3.487275600433353,-1.1592826843261754,-0.387945175170902,0,-0.01831117849409436,-1.2528686436834013,29.80207443237305,1.0000040474031786,28.52968978881836,-1.647058648469283,28.49198913574219,-0.01831117849409436
3437,2011-11-15,29.425071716308594,29.81149864196777,29.076343536376953,29.18944358825684,2916052.0,0.0016041547530192268,-2.183673300816485,-1.562513438650167,47.47775585495762,52.788468830687805,0.18851691137962234,0.09638724661780884,-2.069658790244027,-0.15019851316967348,13.808093662069309,0.7351551055908168,0.4017047071700972,-0.1272376060485847,-1.7741976675733468,1.5197224554761775,-0.950717636810964,0.6962424247137946,1.242132390237483,70.22481235319664,17.248555330634716,0.8234800307623803,11,-0.08482646942138672,0.08953666687011719,-3.2728567123413086,-1.5928382873535156,0.014928817749019885,1,-0.03857495443765213,-1.0294090512738523,29.377944946289066,-1.2528686436834013,29.80207443237305,1.0000040474031786,28.52968978881836,-0.03857495443765213
3438,2011-11-16,28.840715408325195,29.56644630432129,28.78416633605957,29.076343536376953,3820661.0,-0.01985912943959023,-3.48649860801934,-1.000000000000015,35.26201558334134,50.45365884717793,0.718396313802117,0.7793430085794597,-1.4262920308734977,0.38619440991920584,13.667528591797385,0.7822799682617188,0.2544780217369933,-0.748822879791259,-2.2872755109756504,0.7896297513931323,-1.5180491953834547,0.02040343580093662,1.6812726597138585,35.393222659047865,-12.217286175927427,0.769226315592195,11,0.45711708068847656,0.6927433013916016,-2.68850040435791,-1.3100833892822301,0.8692836761474609,2,-0.018748361946269942,-2.183673300816485,29.425071716308594,-1.0294090512738523,29.377944946289066,-1.2528686436834013,29.80207443237305,-0.018748361946269942
3439,2011-11-17,28.7464656829834,29.161169052124023,28.510839462280273,28.7464656829834,3499602.0,-0.003267939924770036,-1.7600051806760781,-0.0,36.95652828276909,47.92572798411132,0.6274461506203259,0.9489699199435364,-1.2473874796930033,0.40902253290307655,13.711540237217179,0.65032958984375,0.2703508604152134,-0.8600377082824693,-2.350320523872554,0.6302451073076156,-1.6051791160775117,-0.11489630048742683,1.639019308859055,16.666644181123747,-26.662142563548517,0.7451414077950418,11,0.45711612701416016,0.7869930267333984,-2.1606979370117188,-1.2158336639404332,1.263534545898441,3,-0.006486578875377735,-3.48649860801934,28.840715408325195,-2.183673300816485,29.425071716308594,-1.0294090512738523,29.377944946289066,-0.006486578875377735
3440,2011-11-18,29.142318725585934,29.26484489440918,28.75589179992676,29.01036834716797,4085062.0,0.013770494326781346,1.6999969644537347,100.0,46.31980145182188,46.82691129150372,0.1448780971311372,0.5798782822644526,-1.5300597242189191,-0.05125764563782198,13.135514861613668,0.5183792114257812,0.18029520494758344,-0.4622996330261273,-1.9549473235756523,1.0303480575233976,-1.2086234783008898,0.28402421224863517,1.1148533746317142,48.550709760675595,3.1015295956423685,0.7463238452747617,11,0.061263084411624646,0.3911399841308629,-2.5565509796142543,-2.0970783233642543,0.00768089294433949,4,-0.03954108680638624,-1.7600051806760781,28.7464656829834,-3.48649860801934,28.840715408325195,-2.183673300816485,29.425071716308594,-0.03954108680638624
3441,2011-11-21,28.48256492614746,28.737041473388672,28.18096160888672,28.54853820800781,3968671.0,-0.02263902902342607,1.5106329844261976,-0.4999855449551759,47.34112346880896,45.522866822088766,0.6333511588257963,1.1790886597499046,-0.7612426514289687,0.5353647011530605,12.292002586565175,0.9613571166992152,-0.00015375718645671554,-1.0452391624450676,-2.6047528180083255,0.5142744931181902,-1.8249959902266966,-0.26548233466343873,1.6539930559428697,18.497176767021028,-29.7404168774933,0.7797568277816287,11,0.5702152252197266,1.050893783569336,-1.8967971801757812,-1.720076560974121,0.7874355316162109,0,0.005176297675487662,1.6999969644537347,29.142318725585934,-1.7600051806760781,28.7464656829834,-3.48649860801934,28.840715408325195,0.005176297675487662
3442,2011-11-22,28.8700008392334,29.399999618530273,28.459999084472656,28.709999084472656,5145600.0,0.013602564027871855,-1.848478893509541,-2.4252508022783115,44.16228820423013,44.82994524788024,0.10491999903971205,0.7969621014099815,-1.0696297719365973,0.05629247298866247,11.295885865723434,0.9400005340576172,-0.1850030865418013,-0.6352334976196303,-2.2201828668208208,0.9497158715815601,-1.4277081822202256,0.1572411869809649,1.1101094330006447,49.73272044196461,0.23408611360698472,0.7924746846005948,11,0.18277931213378906,0.6634578704833984,-2.0132622718811035,-2.3007268905639684,0.2999992370605469,1,0.00415652678893208,1.5106329844261976,28.48256492614746,1.6999969644537347,29.142318725585934,-1.7600051806760781,28.7464656829834,0.00415652678893208
3443,2011-11-23,27.979999542236328,28.56999969482422,27.940000534057614,28.459999084472656,3158400.0,-0.030827893007456586,-1.250006811989085,-2.99996423760535,33.23483084120673,43.33188061895214,1.0221477669828047,1.6182630237703464,-0.14089161054482702,0.8512606740645055,10.49075198707971,0.9300003051757848,-0.36662464165445385,-1.4289473533630357,-3.140383232640808,0.2824885259147365,-2.284665293001922,-0.5732294137241496,1.856178836929928,2.7396598124006233,-43.22251154756882,0.8557179396388854,11,0.9523000717163086,1.7231101989746094,-0.8852782249450684,-1.410725593566898,2.020000457763672,2,0.05218016496452704,-1.848478893509541,28.8700008392334,1.5106329844261976,28.48256492614746,1.6999969644537347,29.142318725585934,0.05218016496452704
3444,2011-11-25,27.920000076293945,28.46999931335449,27.53000068664551,27.729999542236328,1588600.0,-0.0021443697971407216,-2.1864454997753344,-0.3958348234508738,35.74491921355717,41.8644616745128,1.1025082743429166,1.4812707928404407,-0.05815758179249286,0.8152143108711591,8.882679526381242,0.9399986267089773,-0.584652408209795,-1.315672588348388,-2.8799173145539108,0.24857213785713483,-2.0977949514511494,-0.5335502252456266,1.7265605183614454,20.85559424653551,-22.200563663401866,0.7821223631027608,11,0.7507495880126953,1.6649808883666992,-0.7828655242919922,-1.3507261276245153,2.5499992370605433,4,0.06411171215212663,-1.250006811989085,27.979999542236328,-1.848478893509541,28.8700008392334,1.5106329844261976,28.48256492614746,0.06411171215212663
3445,2011-11-28,29.28000068664551,29.3700008392334,28.56999969482422,28.809999465942386,3829100.0,0.04871062344682087,1.4615362043264704,2.4736836821763792,45.33739753346631,41.31518449268436,-0.3792149972448229,-0.006277044656886943,-1.39069765445878,-0.6478945476178275,6.97013239252717,1.4500007629394531,-0.5728263966730154,0.12509708404541442,-1.2313262107871665,1.4815203788779954,-0.5531145633708761,0.8033087314617049,0.1125727190486927,93.58294115367136,52.70128048931895,0.6782116474162905,11,-0.6092510223388707,0.30498027801513317,-1.9496521949768102,-2.7107267379760813,2.1899986267089773,0,0.024931677770392957,-2.1864454997753344,27.920000076293945,-1.250006811989085,27.979999542236328,-1.848478893509541,28.8700008392334,0.024931677770392957
3446,2011-11-29,29.290000915527344,29.729999542236328,29.20000076293945,29.31999969482422,2859000.0,0.0003415378636377753,-4.047629427792779,-0.06382702421920655,46.36911550671697,41.192002231768726,-0.45036240269404715,-0.05027752784594952,-1.3585780954883973,-0.7562730070796988,5.990609180871524,0.5299987792968786,-0.5128477811290715,0.15504589080810405,-1.1798708261223965,1.4899626077386046,-0.5124124676571462,0.8225042492733543,-1.7600002288818324,80.00005201862609,39.67822209177865,0.6674583584652497,11,-0.6600008010864258,0.2949800491333008,-1.6886816024780273,-2.5463628768920934,2.4499988555908203,1,-0.004779832455479749,1.4615362043264704,29.28000068664551,-2.1864454997753344,27.920000076293945,-1.250006811989085,27.979999542236328,-0.004779832455479749
3447,2011-11-30,30.6200008392334,30.68000030517578,30.06999969482422,30.38999938964844,3478800.0,0.04540798505065902,2.485713974310767,-7.667026958290828,64.08721034620953,44.394801649865194,-1.7802485243287158,-1.309509408911616,-2.6261851697710092,-2.1673816144288125,6.20041201471593,1.3899993896484375,-0.5413179455274744,1.3974953651428237,-0.08544876082845576,2.880439491114103,0.656023302157184,2.1389674281284634,-3.0460001754760704,98.09525481878066,50.95046041144762,0.7414720629856393,11,-1.515000343322754,-1.035019874572754,-2.665241241455078,-3.532347679138187,1.549997329711907,2,-0.04408884207932395,-4.047629427792779,29.290000915527344,1.4615362043264704,29.28000068664551,-2.1864454997753344,27.920000076293945,-0.04408884207932395
3448,2011-12-01,30.57999992370605,30.920000076293945,30.489999771118164,30.60000038146973,2415700.0,-0.001306365592129377,-3.299986648610502,-0.08695796395966304,63.5687019094712,47.35170983060988,-1.6400536261872425,-1.2625808372802858,-2.497446855249674,-2.2148125955831865,5.909051904290378,0.43000030517578125,-0.5571161600611667,1.3120005607604952,-0.2805394296708883,2.9045405511918787,0.5157305655448035,2.108270555976187,-2.8817592742919835,89.97049516804914,36.97087400290344,0.7962699952156924,12,-1.3549995422363246,-0.9950189590454066,-2.620527267456051,-3.48763370513916,2.120000839233395,3,-0.04610856281654385,2.485713974310767,30.6200008392334,-4.047629427792779,29.290000915527344,1.4615362043264704,29.28000068664551,-0.04610856281654385
3449,2011-12-02,30.920000076293945,31.309999465942386,30.76000022888184,30.959999084472656,3413000.0,0.011118383042385771,-2.055562325490277,1.9999046347503862,58.439840210165485,48.69838080375917,-1.8319651064682319,-1.6417623409635702,-2.713456257155329,-2.645970901002549,5.849670226159877,0.7299995422363352,-0.5335166544141892,1.6234371185302727,-0.0681324548414679,3.3150066919020134,0.7776523318444006,2.469221905216145,-3.028453861267085,85.76644444428965,34.84286194262173,0.845784786685871,12,-1.4999999999999964,-1.3350191116333008,-2.9605274200439453,-3.8276338577270543,2.1000003814697266,4,-0.029754206792492854,-3.299986648610502,30.57999992370605,2.485713974310767,30.6200008392334,-4.047629427792779,29.290000915527344,-0.029754206792492854
3450,2011-12-05,31.31999969482422,31.76000022888184,31.06999969482422,31.40999984741211,3801100.0,0.01293659823878679,-1.3389842562958774,2.250059606122741,64.71526103721172,50.628840533581695,-2.112753951460764,-2.025308290304288,-2.9935029453564574,-3.098857779815283,5.896133984703567,0.8400001525878942,-0.319717306790853,1.9470691680908203,0.03735760886271322,3.8567807273189274,0.9922133884767668,2.901924947704874,-3.154977219724117,82.81247555277722,31.564741586647443,0.9548557796140535,12,-1.6749992370605433,-1.6749992370605433,-2.620659828186035,-3.4877662658691406,2.529998779296868,0,-0.027139220617878768,-2.055562325490277,30.920000076293945,-3.299986648610502,30.57999992370605,2.485713974310767,30.6200008392334,-0.027139220617878768
3451,2011-12-06,30.979999542236328,31.38999938964844,30.979999542236328,31.38999938964844,3011500.0,-0.01085568824715144,-1.0000000000000173,4.55554613656597,61.28124299445645,52.53094662138462,-1.5435591584694741,-1.6950296551252109,-2.55082741870849,-2.8180211726313757,6.078373004860263,0.4099998474121129,-0.11587764234207398,1.558069038391114,-0.466239882205457,3.582377958987685,0.5459145780928303,2.5702234986893977,-2.455479291758053,53.84612780134677,4.792368598990109,1.0121544602982846,12,-1.3349990844726527,-1.3349990844726527,-2.2806596755981445,-3.14776611328125,2.549999237060547,1,0.01581664875269362,-1.3389842562958774,31.31999969482422,-2.055562325490277,30.920000076293945,-3.299986648610502,30.57999992370605,0.01581664875269362
3452,2011-12-07,30.5,30.95000076293945,30.1299991607666,30.95000076293945,4855800.0,-0.01549385246381052,2.6444453863434485,1.0975632449129415,62.22346119724142,55.75190554983291,-0.9029876554349272,-1.2258831429216883,-1.994401555264126,-2.3900425722281753,6.15988918804526,0.8500003814697266,-0.04090931056066083,1.045058155059813,-1.0288663090686683,3.1189826191882943,0.00809592299557238,2.0820203871240537,-1.6519317516813672,22.69942311517799,-26.92225115560269,1.0369622320642404,12,-0.8549995422363246,-0.8549995422363246,-1.715834617614746,-2.667766571044922,3.1300010681152344,2,0.04065573020059565,-1.0000000000000173,30.979999542236328,-1.3389842562958774,31.31999969482422,-2.055562325490277,30.920000076293945,0.04065573020059565
3453,2011-12-08,29.43000030517578,30.459999084472656,29.36000061035156,30.290000915527344,4998000.0,-0.03508195720735141,-1.199996948242179,1.911109227313201,54.40249076736007,57.82496905581102,0.44066561167453955,-0.0864386181617931,-0.839387217586264,-1.380469349732131,6.563862552215059,1.139999389648441,0.05678854202658812,-0.07184209823608256,-2.095901264023091,1.9522170675509258,-1.0838716811295868,0.9401874846574216,-0.29073885880082884,2.9166544145989883,-48.77207319443028,1.012029582893505,12,0.7349996566772461,0.21500015258789418,-0.6458349227905273,-1.5977668762207031,4.509998321533203,3,0.09310220303625516,2.6444453863434485,30.5,-1.0000000000000173,30.979999542236328,-1.3389842562958774,31.31999969482422,0.09310220303625516
3454,2011-12-09,29.920000076293945,30.18000030517578,29.59000015258789,29.63999938964844,3693700.0,0.016649669250325738,-2.105270819007273,-0.325581962704703,54.94885094567674,58.89290832383439,0.2952492937196638,-0.49217327511873066,-1.2642717322559207,-1.92715483051375,6.866362772686988,0.75,0.17346073693571995,0.3486421585083015,-1.6298208629695097,2.3271051799861127,-0.6405893522306023,1.3378736692472053,-0.5599994659423864,23.333314789663202,-27.56462101273876,0.9892315107389048,12,0.5600004196166992,-0.2749996185302699,-0.9661836624145508,-2.087766647338867,4.739999771118164,4,0.09291446121513003,-1.199996948242179,29.43000030517578,2.6444453863434485,30.5,-1.0000000000000173,30.979999542236328,0.09291446121513003
3455,2011-12-12,29.65999984741211,29.71999931335449,29.229999542236328,29.60000038146973,2869400.0,-0.008689847199828016,4.444490362505606,0.21428328144902647,57.89436665647871,60.17349178491903,0.687074202342469,-0.25651428296643886,-0.89647360740042,-1.7349571416620364,6.81933339179486,0.6900005340576172,0.46480126550635603,0.09574565887451314,-1.8802480912294257,2.071739408978452,-0.8922512161774563,1.0837425339264826,2.10000038146973,19.907422942226727,-33.63950094815668,0.9879968750519693,12,0.8350000381469727,-0.014999389648433947,-0.7061834335327148,-1.8277664184570312,5.180000305175781,0,0.1132839051799499,-2.105270819007273,29.920000076293945,-1.199996948242179,29.43000030517578,2.6444453863434485,30.5,0.1132839051799499
3456,2011-12-13,28.84000015258789,29.90999984741211,28.690000534057614,29.770000457763672,4662200.0,-0.027646652024368223,1.0165293164435705,-15.500143052421683,49.80988161144584,58.58712192550084,1.6053479239584831,0.5492793950341763,0.05622561995195596,-0.9921293769881707,6.934501397312738,1.2199993133544957,0.7334405137160331,-0.6973567962646499,-2.698513420868231,1.3037998283389314,-1.6979351085664405,0.30322151603714076,2.869400062561038,6.637150590223224,-45.43451965493927,1.0005783123017915,12,1.385000228881836,0.8050003051757848,0.1138162612915039,-1.0077667236328125,6.0,1,0.17371700052101535,4.444490362505606,29.65999984741211,-2.105270819007273,29.920000076293945,-1.199996948242179,29.43000030517578,0.17371700052101535
3457,2011-12-14,28.290000915527344,28.739999771118164,28.25,28.65999984741211,4075000.0,-0.019070708535041225,-1.1777730682829652,0.3978481833022962,52.052989434550646,57.307598317176335,2.000447516914818,1.0644571515963328,0.7073155875837784,-0.5183175307090337,7.234308459872027,0.5900001525878906,0.829684162328828,-1.190602493286132,-3.2680934919979627,0.8868885054256985,-2.2293479926420474,-0.1518569939302168,3.2986233123779307,1.8099969275276264,-54.16780809681244,1.0387454993559146,12,1.7149991989135742,1.3549995422363317,0.6638154983520508,-0.4577674865722656,6.649997711181641,2,0.1852243794341304,1.0165293164435705,28.84000015258789,4.444490362505606,29.65999984741211,-2.105270819007273,29.920000076293945,0.1852243794341304
3458,2011-12-15,28.29999923706055,28.729999542236328,28.239999771118164,28.729999542236328,3612400.0,0.00035342245350444834,1.2790670853959298,1.1621663419009522,52.533328382702756,56.65131922523603,1.8249302911994079,1.0665555610251758,0.7677932704600785,-0.5973929984704647,7.823165557517192,0.48999977111816406,0.9203955031997495,-1.1535683631896951,-3.279627375813721,0.9724906494343308,-2.216597869501708,-0.09053885687768215,3.088307537170408,3.092755125015054,-54.95962216946317,1.0630295063120137,12,1.7000007629394496,1.345001220703125,0.6538171768188441,-0.4677658081054723,6.860000610351559,3,0.18833929239385716,-1.1777730682829652,28.290000915527344,1.0165293164435705,28.84000015258789,4.444490362505606,29.65999984741211,0.18833929239385716
3459,2011-12-16,28.559999465942386,28.95000076293945,28.5,28.649999618530273,4761900.0,0.009187287487320894,-3.285740236148922,0.20930253189261425,44.374988451595954,54.39128893794539,1.3353893129462904,0.8346630978769589,0.5645126581823021,-0.9124165394785813,8.380649212162616,0.6500015258788991,0.7478011641256863,-0.8842448234558056,-3.0249449205097605,1.2564552735981493,-1.9545948719827848,0.18610522507117366,2.576442748039547,19.16165749730765,-32.975465001174015,1.0703500485269781,12,1.2550001144409144,1.085000991821289,0.617662906646725,-0.7277660369873082,6.070001602172848,4,0.18837532427765669,1.2790670853959298,28.29999923706055,-1.1777730682829652,28.290000915527344,1.0165293164435705,28.84000015258789,0.18837532427765669
3460,2011-12-19,27.989999771118164,28.920000076293945,27.93000030517578,28.75,3546200.0,-0.01995797288105494,-1.2500016255827715,8.444432670707746,40.660907531097905,52.10014055312778,1.5459239354529615,1.3849127968210553,1.2043124516279633,-0.39138083917515587,9.238133593588978,0.9899997711181641,0.5540092154056993,-1.39662857055664,-3.6315010584051386,0.8382439172918588,-2.5140648144808893,-0.2791923266323906,2.914727047434667,3.0302767582772208,-43.69941175460248,1.1174362439242487,12,1.4500007629394531,1.6550006866455114,1.1570310592651367,-0.15776634216308594,6.579999923706055,0,0.2382993973146248,-3.285740236148922,28.559999465942386,1.2790670853959298,28.29999923706055,-1.1777730682829652,28.290000915527344,0.2382993973146248
3461,2011-12-20,28.6299991607666,28.88999938964844,28.5,28.56999969482422,4530000.0,0.02286528741986027,-2.9000162125561832,-0.0789466419380664,34.13075961797037,48.9787292665421,0.6006900277230152,0.7974087012672868,0.5989316852968543,-1.0738089350731101,9.612662046977348,0.899999618530277,0.3909864445242306,-0.7640008926391602,-2.9872598396477414,1.4592580543694211,-1.8756303661434508,0.3476285808651305,1.977255006448523,68.62730798430763,27.222049245223673,1.111629473504291,12,0.5650005340576172,1.0150012969970739,0.5076069831848145,-0.7977657318115234,6.020002365112305,1,0.2169053850456002,-1.2500016255827715,27.989999771118164,-3.285740236148922,28.559999465942386,1.2790670853959298,28.29999923706055,0.2169053850456002
3462,2011-12-21,28.989999771118164,29.04999923706055,28.35000038146973,28.5,3452900.0,0.012574244530362932,1.2950830949142205,8.166735543758145,37.93625920969158,47.149147982356716,0.004437199442147488,0.4710078748975093,0.2890812740373896,-1.4673520079877562,10.397998240575522,0.6999988555908203,0.13519962770802252,-0.4100002288818345,-2.6279463012819946,1.8079458435183255,-1.5189732650819145,0.6989728073182455,1.3495290098930255,94.64289971764372,56.92785647815474,1.10897303620008,12,0.06500053405761719,0.6550006866455114,0.3408203125,-1.157766342163086,5.460000991821282,2,0.20179373672496204,-2.9000162125561832,28.6299991607666,-1.2500016255827715,27.989999771118164,-3.285740236148922,28.559999465942386,0.20179373672496204
3463,2011-12-22,29.440000534057614,29.57999992370605,29.01000022888184,29.01000022888184,2057700.0,0.01552262043781627,-1.6511594897180781,0.8775520531255085,38.95522226599952,45.37207812905925,-0.49617383265868753,0.14334429482637745,-0.1336753835082547,-1.9251423689014935,10.726156913318022,0.5900001525878871,-0.08226883298358345,-0.03299951553345082,-2.1478702371381004,2.081871206071199,-1.0904348763357774,1.0244358452688758,0.6585753993700365,91.51518654451924,57.40481066027863,1.0574353608023253,12,-0.5200004577636683,0.2049999237060618,-0.01257371902465465,-1.6077671051025355,5.690000534057621,3,0.18682058399722878,1.2950830949142205,28.989999771118164,-2.9000162125561832,28.6299991607666,-1.2500016255827715,27.989999771118164,0.18682058399722878
3464,2011-12-23,29.709999084472656,29.82999992370605,29.54999923706055,29.54999923706055,2753900.0,0.009171146247184847,-2.5000119209403904,0.37209240432213553,37.74732404915564,43.13351783935669,-0.8930024433380446,0.015097897543576266,-0.3702999259904942,-2.211522493741249,10.625361870316311,0.3899993896484375,-0.28186123323375156,0.14749908447265625,-1.8382064699038345,2.133204638849147,-0.8453536927155909,1.1403518616609034,0.17171928612980736,93.68416508808455,63.01886208306904,0.992852777188246,12,-0.7899990081787109,-0.06499862670898082,-0.2943534851074219,-1.8777656555175781,5.459999084472649,4,0.18343995055145546,-1.6511594897180781,29.440000534057614,1.2950830949142205,28.989999771118164,-2.9000162125561832,28.6299991607666,0.18343995055145546
3465,2011-12-27,30.01000022888184,30.18000030517578,29.670000076293945,29.729999542236328,2332500.0,0.010097649062734915,-1.5500035762820972,1.750005960470223,42.5727428942467,42.329391315223454,-1.2718874889683889,-0.23969888529648387,-0.6479451837242785,-2.499238566572064,11.166876876870296,0.5100002288818359,-0.3432932631054655,0.4110002517700231,-1.5796717708319292,2.4016722743719754,-0.5843357595309548,1.406336263071001,-2.0799999237060582,90.71037795730267,60.37576636124302,0.9953360113009765,12,-0.9549999237060582,-0.36499977111816406,-0.6414799690246618,-2.1777667999267614,6.120000839233388,1,0.1539487105630566,-2.5000119209403904,29.709999084472656,-1.6511594897180781,29.440000534057614,1.2950830949142205,28.989999771118164,0.1539487105630566
3466,2011-12-28,29.149999618530273,29.959999084472656,29.04999923706055,29.920000076293945,3115000.0,-0.028657134414943997,1.1411799553006352,-2.7499948910429417,40.231542808120416,41.015897245620096,-0.40598245514680187,0.6422013981737749,0.2643787891692071,-1.6343873912584748,11.499093024991597,0.9600009918212891,-0.4752325305360827,-0.44200029373168803,-2.4382242351954027,1.5542236477320266,-1.4401122644635471,0.5561116770001711,-1.1749993133544905,43.71580712639666,11.902528354306938,0.9981119707318576,12,-0.09499931335449219,0.495000839233402,0.2185206413269043,-1.3177661895751953,7.000001907348633,2,0.18593482494759694,-1.5500035762820972,30.01000022888184,-2.5000119209403904,29.709999084472656,-1.6511594897180781,29.440000534057614,0.18593482494759694
3467,2011-12-29,29.270000457763672,29.399999618530273,29.020000457763672,29.209999084472656,1929900.0,0.00411666692294288,1.374997019764919,-0.07792381509132974,48.65771919471473,40.58527400251031,-0.416109674262664,0.43835069050144426,0.1642323832638226,-1.718842808185773,11.111431074825685,0.37999916076660156,-0.6205150062792129,-0.2544994354248047,-2.194878959212595,1.6858800883629854,-1.2246891973186997,0.7156903264690904,-1.2509001525878887,22.2222403356931,-12.699077447148746,0.9701897618938948,12,-0.21500015258789062,0.37500000000000355,0.023118972778320312,-1.4377670288085938,6.899997711181641,3,0.18380597827043177,1.1411799553006352,29.149999618530273,-1.5500035762820972,30.01000022888184,-2.5000119209403904,29.709999084472656,0.18380597827043177
3468,2011-12-30,29.170000076293945,29.440000534057614,29.1299991607666,29.190000534057614,1346800.0,-0.0034164803520938536,-5.199885561701245,-0.33333333333327414,43.26750411946237,40.462220187828805,-0.20084221190419527,0.4503931437104214,0.30429981430285125,-1.5952559685070575,10.51084175253703,0.3100013732910121,-0.6373106924236573,-0.28399982452392436,-2.164440989719015,1.5964413406711664,-1.2242204071214715,0.6562207580736228,-1.1076817711181626,12.931003298398155,-22.487170851652053,0.9402205825975457,12,-0.11499977111816406,0.4750003814697301,0.12311935424804688,-1.3377666473388672,7.050001144409187,4,0.18100790787918042,1.374997019764919,29.270000457763672,1.1411799553006352,29.149999618530273,-1.5500035762820972,30.01000022888184,0.18100790787918042
3469,2012-01-03,30.0,30.28000068664551,29.81999969482422,29.8799991607666,3290500.0,0.028453888293973106,-2.8333452542736866,-5.999904634752163,52.76873115949411,41.80753392431726,-0.8997112163456329,-0.4764949769718356,-0.4851891733083846,-2.374481330371772,9.63393610028154,1.110000610351566,-0.6100291768908086,0.5920001029968276,-1.179286656256437,2.363286862250092,-0.2936432766298047,1.47764348262346,-1.895328054824219,77.77772731882818,38.728766442482026,0.8856433796266318,1,-0.6849994659423793,-0.3549995422363246,-0.6822953224182129,-2.1347789764404297,6.049999237060547,1,0.17100003560384125,-5.199885561701245,29.170000076293945,1.374997019764919,29.270000457763672,1.1411799553006352,29.149999618530273,0.17100003560384125
3470,2012-01-04,30.46999931335449,30.56999969482422,29.729999542236328,29.93000030517578,5360800.0,0.015666643778482925,1.2702713848644107,4.49996026384802,64.07598825547402,45.134781550706556,-1.0962050803208498,-1.0682067704972589,-0.9332961327076426,-2.8101719683272925,8.497545878036108,0.8400001525878906,-0.5675098237732357,1.1044994354248026,-0.5072269500448741,2.716225820894479,0.298636242689966,1.910362628159639,-2.278314218519917,93.54835931020372,48.31757013227401,0.8058631927348379,1,-1.009999275207516,-0.62499904632568,-1.342133998870846,-2.6047782897949183,5.250001907348636,2,0.15425004796540587,-2.8333452542736866,30.0,-5.199885561701245,29.170000076293945,1.374997019764919,29.270000457763672,0.15425004796540587
3471,2012-01-05,31.46999931335449,31.60000038146973,30.03000068664551,30.20000076293945,7517800.0,0.03281916713275801,1.052286261735468,2.3518534870988974,75.48075732747428,49.30639245268242,-1.845007878673826,-2.1392979200599775,-1.9263744843825243,-3.7710544548890077,7.71716035329357,1.5699996948242188,-0.43979913967054074,2.079999446868893,0.35408562688444434,3.8059132668533415,1.2170425368766686,2.9429563568611172,-3.1356153425205378,94.96119876125807,42.41054642031564,0.8629569099922252,1,-1.1649990081787038,-1.62499904632568,-2.342133998870846,-3.6047782897949183,4.469999313354496,3,0.14807759315022406,1.2702713848644107,30.46999931335449,-2.8333452542736866,30.0,-5.199885561701245,29.170000076293945,0.14807759315022406
3472,2012-01-06,31.739999771118164,31.989999771118164,31.190000534057614,31.38999938964844,5495200.0,0.008579614351917009,-1.1333367241839598,0.27559116611223056,76.46153480484742,53.473760512554406,-1.8817880547643107,-2.4365613173180805,-2.163688673907515,-4.008999718656078,7.896941615403843,0.7999992370605504,-0.20709100893149923,2.287999916076661,0.3218271857882833,4.2541726463650384,1.304913550932472,3.2710862812208497,-3.144366487433352,91.25874312420972,31.11144078891804,0.9830863651441882,1,-1.234999656677246,-1.7799997329711914,-2.632509231567383,-3.8747787475585938,3.3900012969970703,4,0.13894145515317957,1.052286261735468,31.46999931335449,1.2702713848644107,30.46999931335449,-2.8333452542736866,30.0,0.13894145515317957
3473,2012-01-09,32.169998168945305,32.5,31.70000076293945,31.78000068664551,5306000.0,0.013547523658724803,-1.9091022586585131,1.1142773063906817,77.06145923321145,57.84199775522727,-2.1051955777992326,-2.794011335104514,-2.5741685740734184,-4.400204284999813,8.93592511037253,0.7999992370605504,0.055094940822939975,2.580998420715325,0.2697276986900796,4.89226914274057,1.425363059702704,3.736633781727946,-3.2349282365171597,88.08657846500438,21.814887589905283,1.155635361012622,1,-1.4099979400634695,-1.9549980163574148,-2.825007438659661,-4.304777145385735,2.5600013732910227,0,0.12433945376662559,-1.1333367241839598,31.739999771118164,1.052286261735468,31.46999931335449,1.2702713848644107,30.46999931335449,0.12433945376662559
3474,2012-01-10,32.700000762939446,33.279998779296875,32.43000030517578,33.0,6334900.0,0.016475058258031527,-1.0238055231356806,-0.7692337788733269,85.52035352964339,62.613954492493576,-2.4210640821720233,-3.272866110235043,-3.1257951878122867,-4.893655968566705,10.211951575988518,1.1100006103515696,0.30191783176004705,2.9720009803771887,0.27476205802128106,5.669239902733096,1.623381519199235,4.320620441555143,-3.3371392224026764,83.66202419700586,9.002798813382825,1.3486194611779547,1,-1.5500011444091726,-2.095001220703118,-3.2950100898742605,-4.834779739379876,2.1199989318847727,1,0.10764527142620373,-1.9091022586585131,32.169998168945305,-1.1333367241839598,31.739999771118164,1.052286261735468,31.46999931335449,0.10764527142620373
3475,2012-01-11,33.02000045776367,33.240001678466804,32.790000915527344,33.110000610351555,3041800.0,0.009785923160799959,1.5714161153556272,0.30000127156895817,84.78604607438531,67.5644548554119,-2.5358673570873833,-3.508098401802993,-3.4483464240495394,-5.142517196124533,11.670432407056756,0.540000915527358,0.5383645269162294,3.1240006446838393,0.05206044448603109,6.195940844881644,1.5880305445849352,4.659970744782743,-3.108739703800488,92.00004695014773,15.893011749444014,1.5359701000989026,1,-1.8700008392333984,-2.4150009155273438,-3.517509937286377,-5.154779434204102,1.9099998474121094,2,0.09176252989979772,-1.0238055231356806,32.700000762939446,-1.9091022586585131,32.169998168945305,-1.1333367241839598,31.739999771118164,0.09176252989979772
3476,2012-01-12,33.84999847412109,33.950000762939446,32.959999084472656,33.169998168945305,4931800.0,0.025136220619350835,1.2499913302815764,-7.5555461365665275,85.84069476995488,71.69589658599413,-2.9380232176823142,-4.156627699654901,-4.23241180680796,-5.887551097507739,12.888656725784836,0.9900016784667898,0.8054610285724451,3.703498744964591,0.20646707769295602,7.20053041223623,1.9549829113287736,5.452014578600409,-3.467114396611187,96.37672896647281,21.680180248292913,1.7485158336358186,1,-2.309998512268063,-2.909997940063473,-4.204998016357411,-5.924757957458489,0.4700012207031321,3,0.05524380593433964,1.5714161153556272,33.02000045776367,-1.0238055231356806,32.700000762939446,-1.9091022586585131,32.169998168945305,0.05524380593433964
3477,2012-01-13,33.529998779296875,33.65999984741211,33.040000915527344,33.34000015258789,3526000.0,-0.009453462607062035,1.7555461365659306,0.2794096197646109,80.7518682696045,75.86082593600992,-2.179379637490758,-3.6089659060106882,-3.8428164008209578,-5.481629134742555,13.809160426101268,0.8099975585937429,1.0250528375790182,3.1214991569519057,-0.5696693610881525,6.812667674991964,1.2759148979318766,4.967083415971935,-2.5763760321182474,81.33324517144126,8.402103400831734,1.8455842590200282,1,-1.689998626708988,-2.5899982452392614,-3.8849983215331996,-5.604758262634277,0.9099998474121094,4,0.07187593006714232,1.2499913302815764,33.84999847412109,1.5714161153556272,33.02000045776367,-1.0238055231356806,32.700000762939446,0.07187593006714232
3478,2012-01-17,33.630001068115234,34.06999969482422,33.400001525878906,33.86999893188477,5470800.0,0.0029824721878637384,1.0937462747061488,-1.2631557813159167,80.24691321685958,78.9139572757172,-1.7659026123049415,-3.4669355249795757,-3.8964528055760823,-5.510959901037705,14.85659242249932,0.6699981689453125,1.3616379300874684,2.9550013542175293,-0.8626665919757812,6.77266930041084,1.046167381120874,4.8638353273141846,-2.1969578384148747,73.1708054596712,2.7464403949167178,1.9088339730966546,1,-1.730001449584961,-2.6300010681152344,-3.985000610351559,-5.704760551452637,0.6699981689453196,1,0.04460303158961709,1.7555461365659306,33.529998779296875,1.2499913302815764,33.84999847412109,1.5714161153556272,33.02000045776367,0.04460303158961709
3479,2012-01-18,33.939998626708984,34.09999847412109,33.549999237060554,33.61999893188477,5251600.0,0.009217887265774216,-1.3913057900585595,-1.3333439298088765,80.27733849326508,80.71410730213842,-1.629607385824059,-3.53442279414703,-4.177403165062838,-5.76612580644899,16.201856386670404,0.5499992370605327,1.6558817480663777,2.9959989547729506,-0.9501935580284595,6.942191467574361,1.022902698372242,4.969095211173656,-2.0323032332863313,87.78624842752691,19.10472543062066,1.9730962564007055,1,-1.8749990463256836,-2.9249992370605504,-4.034998416900635,-6.014758110046387,0.7900009155273438,2,0.023276397981514707,1.0937462747061488,33.630001068115234,1.7555461365659306,33.529998779296875,1.2499913302815764,33.84999847412109,0.023276397981514707
3480,2012-01-19,34.65999984741211,34.950000762939446,34.009998321533196,34.029998779296875,5047500.0,0.02121394371938834,-1.805969129511376,1.9687552154114354,93.3858259675139,82.70355937325394,-1.8916838030601184,-3.9306285467646624,-4.84146496045042,-6.409094936849328,17.29495062501308,1.0100021362304616,2.0484850521748186,3.382500171661377,-0.6392084137311826,7.4042087570539366,1.3716458789650972,5.393354464357657,-2.3138438378497668,85.42710196351344,13.026294741965629,2.010854292696279,1,-1.5899991989135813,-3.2199993133544957,-4.597499370574951,-6.734759330749512,0.24000167846679688,3,0.004616267977971544,-1.3913057900585595,33.939998626708984,1.0937462747061488,33.630001068115234,1.7555461365659306,33.529998779296875,0.004616267977971544
3481,2012-01-20,34.84000015258789,34.86999893188477,34.419998168945305,34.669998168945305,3112800.0,0.005193315232781881,2.913057900585356,0.26984396098117397,93.4477365633089,84.5909151241941,-1.724754097716847,-3.817249322847861,-4.968965458514873,-6.51384621488647,18.44711703426573,0.45000076293946734,2.3537008370352623,3.252000427246095,-0.8667911634832777,7.370792017975468,1.1926046318814087,5.311396222610782,-1.9730751923501302,94.24080528066024,14.852757428994934,2.0593957953646873,1,-1.5149993896484446,-3.399999618530277,-4.769999980926514,-6.914759635925293,0.5699996948242188,4,0.0025832420262261735,-1.805969129511376,34.65999984741211,-1.3913057900585595,33.939998626708984,1.0937462747061488,33.630001068115234,0.0025832420262261735
3482,2012-01-23,34.84000015258789,34.90999984741211,34.290000915527344,34.830001831054695,2236900.0,0.0,7.266778566160576,0.058812969819320715,94.92868903473955,86.57616287991945,-1.384354731920034,-3.5379006378160334,-4.910217839467322,-6.461309906572136,19.776183306744286,0.6199989318847656,2.576160066770047,2.959500408172609,-1.2129881233206419,7.131988939665863,0.8732561424259799,5.045744673919234,-1.5564600318097916,92.90318293574367,4.897728048842282,2.0862442657466267,1,-1.1499996185302734,-3.399999618530277,-4.904999732971191,-6.914759635925293,0.4399986267089844,0,-0.014925386207986224,2.913057900585356,34.84000015258789,-1.805969129511376,34.65999984741211,-1.3913057900585595,33.939998626708984,-0.014925386207986224
3483,2012-01-24,34.939998626708984,35.009998321533196,34.400001525878906,34.509998321533196,2344800.0,0.0028702202549693023,1.1403407798048764,43.0072491415803,94.2652364053508,87.54781653277583,-1.1735150289742222,-3.377913546692149,-4.9056456992771444,-6.507506718940842,21.798506673857766,0.6099967956542898,2.654770858657095,2.78449897766113,-1.4354507764646627,7.004448731786923,0.6745241005982336,4.894473854724026,-1.323166377498616,95.20549734800034,5.662320395544711,2.109974877062897,1,-1.039999008178711,-3.4699993133544957,-5.1149983406066895,-7.014758110046387,0.8100013732910156,1,-0.014310246698687301,7.266778566160576,34.84000015258789,2.913057900585356,34.84000015258789,-1.805969129511376,34.65999984741211,-0.014310246698687301
3484,2012-01-25,35.15999984741211,35.34000015258789,34.650001525878906,34.900001525878906,4070700.0,0.006296543484548112,1.2258058561856653,0.6046468302549536,93.99625329447078,88.57117289056309,-1.126312318112781,-3.339918925104225,-5.017579243403468,-6.675041113858654,24.268796201545285,0.6899986267089844,2.72133920621771,2.7320001602172823,-1.5267199012621973,6.990720221696762,0.6026401294775425,4.861360190957022,-1.2645343837371783,86.466161100467,-2.464207175530589,2.1293600307397407,1,-1.010000228881836,-3.5249996185302734,-5.337499618530273,-7.234759330749512,0.5900001525878906,2,-0.02445963066222412,1.1403407798048764,34.939998626708984,7.266778566160576,34.84000015258789,2.913057900585356,34.84000015258789,-0.02445963066222412
3485,2012-01-26,34.630001068115234,35.5,34.580001831054695,35.290000915527344,3640600.0,-0.0150739130147034,-1.4210531599315626,-2.53847733908476,82.51031479502484,88.20113067112642,-0.3843348117490848,-2.5782425103080158,-4.424462334010066,-6.087148720248496,26.83532250788022,0.9199981689453054,2.7489564008890426,1.971001338958743,-2.2363650577861307,6.178367735703617,-0.13268185941369381,4.07468453733118,-0.4456286666577114,28.099207425108926,-57.58694178704616,2.1036831983724364,1,-0.3600006103515625,-2.9150009155273438,-4.900001049041748,-6.162818908691406,1.4399986267089844,3,0.002887625499184976,1.2258058561856653,35.15999984741211,1.1403407798048764,34.939998626708984,7.266778566160576,34.84000015258789,0.002887625499184976
3486,2012-01-27,34.56999969482422,34.939998626708984,34.279998779296875,34.540000915527344,2724400.0,-0.001732641393022094,-1.399986128450548,-0.04545270641273878,80.43010920289647,88.16537966371442,-0.2363113715020404,-2.2043888961231914,-4.287065639802613,-5.9468926501112875,29.15282163781678,0.6599998474121094,2.6783533190970417,1.6399999618530288,-2.3057958296520624,5.58579575335812,-0.33289793389951683,3.6128978576055744,0.9300003051757812,23.7705430622608,-58.68215918743165,1.9728978957525456,1,-0.11999893188476562,-2.6449995040893555,-5.027499198913574,-5.659839630126953,1.2099990844726562,4,0.009545902052874311,-1.4210531599315626,34.630001068115234,1.2258058561856653,35.15999984741211,1.1403407798048764,34.939998626708984,0.009545902052874311
3487,2012-01-30,34.650001525878906,34.759998321533196,33.93000030517578,34.18000030517578,2887800.0,0.002314198199621753,1.4058094406174617,15.66734486266531,78.837227870336,88.00874795854511,-0.15727210609923503,-1.9612214358525861,-4.288666066909723,-5.934524412583784,31.35868675314249,0.8299980163574148,2.6126689016791005,1.4510017395019545,-2.163873578510149,5.065877057514058,-0.3564359195041007,3.2584393985080062,0.8499984741210938,45.859959277491335,-34.397925786148555,1.8074376590060526,1,-0.1250019073486328,-2.725001335144043,-5.230001449584961,-5.655014991760254,1.25,0,0.021933572527135015,-1.399986128450548,34.56999969482422,-1.4210531599315626,34.630001068115234,1.2258058561856653,35.15999984741211,0.021933572527135015
3488,2012-01-31,34.450000762939446,34.720001220703125,34.200000762939446,34.709999084472656,2903700.0,-0.005772027536278368,2.714254574188413,-0.553186481397327,72.04029549001069,87.09352095818353,0.19140630996844266,-1.418080150018369,-3.992133026700664,-5.658782384277583,33.73046303606154,0.520000457763679,2.452892966774094,0.9870009422302175,-2.1252171312288652,4.099219015689297,-0.5691080944993203,2.543109978959759,0.987199249267583,33.12105470325492,-44.77684348567245,1.5561090367295398,1,0.2649993896484446,-2.195000648498528,-5.1000003814697195,-5.068586349487298,2.290000915527351,1,0.02409283012992902,1.4058094406174617,34.650001525878906,-1.399986128450548,34.56999969482422,-1.4210531599315626,34.630001068115234,0.02409283012992902
3489,2012-02-01,35.130001068115234,35.290000915527344,34.689998626708984,34.689998626708984,3719300.0,0.01973876023559673,-1.727267998335414,-1.6923280073946454,74.36489281850506,84.98008394162699,-0.33753589001084094,-1.7855964667185305,-4.562670689998178,-6.245677056847889,36.27173951808156,0.8400001525878977,2.3823599898797667,1.410501194000247,-1.3224829549442418,4.143485342944739,0.04400911952799902,2.776993268472495,0.24691095581054157,76.43318447102044,0.3059310182883337,1.3664920744722457,2,-0.41500091552734375,-2.8700008392333984,-5.847500801086426,-5.555373191833496,2.4099998474121094,2,0.01764870233515281,2.714254574188413,34.450000762939446,1.4058094406174617,34.650001525878906,-1.399986128450548,34.56999969482422,0.01764870233515281
3490,2012-02-02,35.169998168945305,35.33000183105469,34.36999893188477,34.56999969482422,4928200.0,0.001138545391801138,1.0869496711917381,1.3636253294492833,68.64405866442526,82.22411973063993,-0.3325534151976868,-1.5340806680503647,-4.503244975748167,-6.180404805442059,38.472361726980076,0.9600028991699148,2.321277023779686,1.2154983520507727,-1.120440685956467,3.551437390058009,0.04752883304715283,2.3834678710543926,-1.2399978637695241,88.57117944861285,14.3854929958963,1.1679695190036186,2,-0.45499801635741477,-2.9099979400634695,-5.887497901916497,-5.576519966125481,2.3100013732910227,3,0.016491380757785556,-1.727267998335414,35.130001068115234,2.714254574188413,34.450000762939446,1.4058094406174617,34.650001525878906,0.016491380757785556
3491,2012-02-03,36.13000106811523,36.349998474121094,35.439998626708984,35.560001373291016,4055300.0,0.027296074755488453,-1.2468988122710019,0.9500019073534829,81.1004751939971,80.68765152611299,-1.2184603216600607,-2.242017055922844,-5.329350768273656,-7.027885325615358,40.13087747151987,1.1800003051757884,2.2657342353928627,1.9425011634826603,-0.2767061522455805,4.161708479210901,0.8328975056185399,3.0521048213467807,-2.1720007324218713,90.9091912205146,16.899443957807733,1.1096036578641206,2,-0.9900016784667898,-3.4450016021728445,-6.780000686645501,-6.536522865295403,2.2299995422363352,4,-0.0016607077641068724,1.0869496711917381,35.169998168945305,-1.727267998335414,35.130001068115234,2.714254574188413,34.450000762939446,-0.0016607077641068724
3492,2012-02-06,36.150001525878906,36.22999954223633,35.790000915527344,35.88999938964844,2107100.0,0.0005535692547025128,1.0952406902815621,0.4561443428678565,80.73169574363749,79.18392478592263,-1.15450363805423,-2.0181636059480326,-5.22495117244155,-6.952314206345388,41.57507091703945,0.4399986267089844,2.060629042449712,1.7420015335083008,-0.32436752760020227,3.808370594616804,0.7088170029540493,2.7751860640625523,-2.096321264648438,90.69780645802324,15.896955916402192,1.033184530554253,2,-1.0100021362304688,-3.4650020599365234,-6.80000114440918,-6.556523323059082,2.2399978637695312,0,-0.010235206942305508,-1.2468988122710019,36.13000106811523,1.0869496711917381,35.169998168945305,-1.727267998335414,35.130001068115234,-0.010235206942305508
3493,2012-02-07,36.16999816894531,36.38999938964844,35.650001525878906,35.88999938964844,3213500.0,0.0005531574611992163,1.0555461365659307,1.0769095337304497,79.26507530770368,77.5471272318374,-1.097042128643352,-1.8162450981879203,-5.0890587479609835,-6.891303849373145,42.75862737426162,0.7399978637695312,1.8344654158408247,1.5619981765747042,-0.361700050221728,3.4856964033711364,0.6001490631764881,2.5238472899729203,-2.0244651791992183,89.108852928346,15.291666381224914,0.9618491133982158,2,-1.0099983215332031,-3.409998893737793,-6.819997787475586,-6.576519966125488,2.2100028991699148,1,-0.007464657360647053,1.0952406902815621,36.150001525878906,-1.2468988122710019,36.13000106811523,1.0869496711917381,35.169998168945305,-0.007464657360647053
3494,2012-02-08,36.22000122070313,36.36999893188477,36.02999877929688,36.11999893188477,2749600.0,0.0013824455153208515,-1.4285500197544994,0.3571525885558583,74.84076084909724,76.69495457117877,-1.096142607670835,-1.6748898012618767,-4.977443339417661,-6.867162788718026,43.48784771477805,0.3400001525878906,1.598195262855441,1.4360012054443416,-0.39452862073093087,3.266531031619614,0.5207362923567089,2.3512661185319743,-1.9398002469628963,91.58425096925424,18.441036168077716,0.9152649130876346,2,-1.0600013732910227,-3.1600017547607493,-6.8700008392334055,-6.626523017883308,1.9199981689453054,2,0.01435672115511788,1.0555461365659307,36.16999816894531,1.0952406902815621,36.150001525878906,-1.2468988122710019,36.13000106811523,0.01435672115511788
3495,2012-02-09,36.04999923706055,36.33000183105469,35.779998779296875,36.310001373291016,2295800.0,-0.0046935940892628425,2.6666497126290625,-2.5999618539004388,69.32902870402853,75.46150118241566,-0.7862095065484169,-1.334678580143347,-4.688309703205775,-6.628971192699673,44.096338366883195,0.5500030517578125,1.3906212158484408,1.114499282836917,-0.5991304334817897,2.8281289991556235,0.2576844246775636,1.9713141409962702,-1.6432103583658204,64.21053899621342,-6.005214256530394,0.8568148581593525,2,-0.8899993896484375,-2.989999771118164,-6.569998741149899,-6.4049987792968714,2.0300025939941406,3,0.041331531484056994,-1.4285500197544994,36.22000122070313,1.0555461365659307,36.16999816894531,1.0952406902815621,36.150001525878906,0.041331531484056994
3496,2012-02-10,35.720001220703125,35.86999893188477,35.220001220703125,35.70000076293945,2753200.0,-0.00915389801224109,3.0625379984501233,-0.07692420552246251,62.71676778545974,73.67033895076274,-0.3083556067059732,-0.9037365357678482,-4.240880790045789,-6.22508759558216,43.96607493496312,0.8299980163574219,1.1680813972457855,0.6910011291503935,-0.9766972900257329,2.35869954832652,-0.14284808043766617,1.524850338738453,-1.1942197113511739,42.7351096156605,-23.594188100622894,0.8338492095880624,2,-0.4250011444091797,-2.5100011825561523,-6.067501068115234,-6.07500076293945,1.9199981689453125,4,0.049272067787979656,2.6666497126290625,36.04999923706055,-1.4285500197544994,36.22000122070313,1.0555461365659307,36.16999816894531,0.049272067787979656
3497,2012-02-13,35.939998626708984,36.150001525878906,35.45000076293945,36.11999893188477,2765700.0,0.006158941726976952,4.833206179668129,-8.99980926950255,63.96647330352603,72.7732475967089,-0.36444922796327006,-0.9843958653679152,-4.38134617206746,-6.367213682530547,43.914257560514095,0.7000007629394531,1.0828988544295015,0.7904985427856417,-0.7656974951944235,2.346694580765707,0.012400523795605523,1.5685965617756779,-1.302364044539246,61.538336137303226,-1.091293847923545,0.7780980189900331,2,-0.5599994659423828,-2.149998664855957,-5.8649983406066895,-6.294998168945309,1.940002441406243,0,0.06733450406545494,3.0625379984501233,35.720001220703125,2.6666497126290625,36.04999923706055,-1.4285500197544994,36.22000122070313,0.06733450406545494
3498,2012-02-14,35.130001068115234,35.75,34.860000610351555,35.66999816894531,6386700.0,-0.02253749553545603,1.5428526275061374,2.999978807273225,49.64030224856834,70.02607086671594,0.6170384025866014,-0.05930055924646638,-3.4982995074838,-5.470623047349463,43.293856938216635,1.079998016357429,1.0055077337768097,-0.09449901580810405,-1.477272504017023,1.2882744724008148,-0.7858857599125599,0.5968877282963518,-0.3872245974967754,17.880844893226556,-40.009651248888446,0.6913867441044586,2,0.2499980926513672,-1.085000991821289,-4.897500991821289,-5.370000839233398,2.579998016357422,1,0.09279812759505002,4.833206179668129,35.939998626708984,3.0625379984501233,35.720001220703125,2.6666497126290625,36.04999923706055,0.09279812759505002
3499,2012-02-15,34.72999954223633,35.33000183105469,34.509998321533196,35.220001220703125,5984400.0,-0.011386322622174871,1.309859608968283,0.9074153874411015,51.23760459727569,68.09202041481042,1.0664850148848046,0.4246947692226257,-3.039351712064864,-4.970877641859374,42.44768713737993,0.8200035095214915,0.9358221058367633,-0.5340005874633817,-1.8027072383368505,0.734706063410087,-1.1683539129001161,0.10035273797335265,1.6599998474121094,12.087955850204597,-47.52321364278809,0.6343533254367351,2,0.7199993133544922,-0.31999969482421875,-4.242499351501465,-4.714999198913574,2.990001678466804,2,0.1050965037140299,1.5428526275061374,35.130001068115234,4.833206179668129,35.939998626708984,3.0625379984501233,35.720001220703125,0.1050965037140299
3500,2012-02-16,34.81999969482422,35.79999923706055,34.209999084472656,34.380001068115234,6667300.0,0.0025914239497308866,-3.0769099098658503,-0.8979533051513807,53.071253301541034,64.97766242675975,1.0299240186874883,0.36606431147076535,-3.081039597233868,-4.965166143486147,41.24209087876132,1.5900001525878906,0.9321066557836133,-0.4520004272460909,-1.7066103465745783,0.8026094920823965,-1.0793053869103346,0.1753045324181528,1.5323996734619172,31.443290860468775,-31.350612557744927,0.6273049596642428,2,0.4799995422363281,-0.22999954223632812,-3.942500114440918,-4.414999961853027,3.799999237060554,3,0.09534749350723626,1.309859608968283,34.72999954223633,1.5428526275061374,35.130001068115234,4.833206179668129,35.939998626708984,0.09534749350723626
3501,2012-02-17,34.93000030517578,35.34000015258789,34.75,35.029998779296875,3146800.0,0.0031591215196913325,-1.5652231602341897,-0.22726996870204522,53.41462053052222,61.942431847524716,0.8178031223546469,0.27737306130132566,-3.129492731074052,-4.985669314894473,39.97134270026293,0.5900001525878906,0.8604129150210156,-0.34649982452392436,-1.595217367548102,0.9022177185002533,-0.9708585960360097,0.27785894698816094,1.3367030517578158,37.11341827906245,-26.673195782615515,0.6243587715120879,2,0.3699989318847656,-0.2550010681152344,-4.0525007247924805,-4.52500057220459,3.6199989318847656,4,0.09018040361746449,-3.0769099098658503,34.81999969482422,1.309859608968283,34.72999954223633,1.5428526275061374,35.130001068115234,0.09018040361746449
3502,2012-02-21,34.31999969482422,35.139999389648445,34.200000762939446,34.400001525878906,4524700.0,-0.017463515746410585,-4.874997019764747,0.8000305180437934,48.55874593683848,58.53061747298415,1.2749988176974654,0.8921606272840421,-2.4482897415912284,-4.300096660895548,38.56739410511231,0.9399986267089986,0.8188968430485275,-0.9305004119873033,-2.2377671035647424,0.37676627959013587,-1.5841337577760228,-0.2768670661985837,1.8644354912109407,7.4999403952987915,-57.68027930625088,0.6536333457887209,2,0.9650001525878906,0.3950004577636719,-3.0799994468689,-3.5799989700317383,3.729999542236328,1,0.09673658870471691,-1.5652231602341897,34.93000030517578,-3.0769099098658503,34.81999969482422,1.309859608968283,34.72999954223633,0.09673658870471691
3503,2012-02-22,34.439998626708984,34.689998626708984,34.209999084472656,34.209999084472656,4438200.0,0.003496472405355666,-3.1739173701756425,-2.8749284760633227,41.26578513290611,54.800064615629566,0.9876547756291529,0.7723827899898836,-2.45972929172018,-4.333427079296179,37.02774557957908,0.4799995422363281,0.621512482330381,-0.7855014801025391,-2.1361735111896536,0.5651705509845755,-1.4608374956460963,-0.1101654645589818,1.62537049394043,14.999880790597139,-46.742816702115384,0.6753360155435563,2,0.8250026702880859,0.4550018310546875,-3.049998283386234,-3.699997901916504,3.200000762939453,2,0.09988393085296021,-4.874997019764747,34.31999969482422,-1.5652231602341897,34.93000030517578,-3.0769099098658503,34.81999969482422,0.09988393085296021
3504,2012-02-23,34.299999237060554,34.529998779296875,34.029998779296875,34.36999893188477,3975200.0,-0.004065023090327857,1.5641065769397233,-0.3043471049707263,39.259270422527464,51.45898036212945,0.9238087737956704,0.8902955250701154,-2.226355640132269,-4.120237636626971,35.120014632594035,0.5,0.4092878870488832,-0.8825008392333942,-2.2952828999284023,0.5302812214616139,-1.5888918695808982,-0.17610980888589012,1.653447782126264,15.25425920537977,-41.31461336668753,0.7063910303475041,2,0.7900009155273366,0.6700000762939382,-2.8499994277954173,-3.4999990463256907,3.5499992370605398,3,0.0994169073837079,-3.1739173701756425,34.439998626708984,-4.874997019764747,34.31999969482422,-1.5652231602341897,34.93000030517578,0.0994169073837079
3505,2012-02-24,34.72999954223633,35.02000045776367,34.689998626708984,34.90999984741211,4188000.0,0.012536452324790837,-1.5384547668652249,2.571444141689373,30.113595724067224,47.83640568864139,0.32058886941162257,0.49347151544782264,-2.5476780003819215,-4.451832655682374,33.21288525726942,0.7200012207031179,0.20844357090052767,-0.4575004577636719,-1.862737209638631,0.9477362941112872,-1.160118833701155,0.24511791817381123,1.0695716177592942,53.43511672670198,1.1600770358384835,0.7026183759374798,2,0.3600006103515625,0.43000030517578125,-3.190000057220459,-3.9149999618530273,3.3100013732910156,4,0.08609276469556426,1.5641065769397233,34.299999237060554,-3.1739173701756425,34.439998626708984,-4.874997019764747,34.31999969482422,0.08609276469556426
3506,2012-02-27,34.900001525878906,35.11999893188477,34.31999969482422,34.43000030517578,3392600.0,0.004894960722237718,-1.3188301636444257,-2.6111134658585176,32.97001875127329,44.39235518283554,0.02462749518159768,0.3683453179705012,-2.5783508119339373,-4.505489666070439,31.549104827476445,0.799999237060554,0.03453874014891767,-0.30399856567382955,-1.6862684568463706,1.0782713254987115,-0.9951335112601001,0.387136379912441,0.7580038436608163,78.37858272046138,29.68468344061808,0.6911349455862721,2,0.014997482299804688,0.2599983215332031,-2.645000934600837,-3.660000801086426,3.4199981689453125,0,0.10659017889289868,-1.5384547668652249,34.72999954223633,1.5641065769397233,34.299999237060554,-3.1739173701756425,34.439998626708984,0.10659017889289868
3507,2012-02-28,35.40999984741211,35.529998779296875,34.759998321533196,34.889999389648445,4298200.0,0.014613131783247413,1.0263214692640314,1.1063810791506894,40.86540445420942,43.41736653901788,-0.6352619467773692,-0.0862168732059061,-2.9224902386094698,-4.908841474517967,30.54910999618935,0.770000457763679,-0.10576457053274879,0.16799983978271626,-1.1917466043371618,1.5277462839025944,-0.5118733822772228,0.8478730618426553,-1.3800010681152344,92.00007120768228,46.418277938744,0.6798732220599396,2,-0.49500083923339844,-0.25,-3.0274991989135813,-4.169999122619629,2.25,1,0.08867549853655032,-1.3188301636444257,34.900001525878906,-1.5384547668652249,34.72999954223633,1.5641065769397233,34.299999237060554,0.08867549853655032
3508,2012-02-29,35.279998779296875,35.790000915527344,35.130001068115234,35.5,4138400.0,-0.0036713094796789747,-1.5384773390847601,-0.4230788981403425,38.91505996455198,42.04819491315969,-0.5383604807507467,0.11505260416762297,-2.6250435733900446,-4.6881202062265785,29.59227633424969,0.6599998474121094,-0.21417960592030738,-0.003501129150393467,-1.3111354439671743,1.3041331856663874,-0.6573182865587839,0.650316028257997,-1.2199999999999989,71.02264106776714,29.968537183072982,0.6538171574083887,2,-0.36499977111816406,-0.11999893188476562,-2.714998245239258,-4.0399980545043945,2.500000000000007,2,0.07851475492082982,1.0263214692640314,35.40999984741211,-1.3188301636444257,34.900001525878906,-1.5384547668652249,34.72999954223633,0.07851475492082982
3509,2012-03-01,35.75,35.86999893188477,35.400001525878906,35.470001220703125,2832600.0,0.013322030526229378,-1.2380926430518049,-1.2727146622277707,46.696041534853656,41.33983805019443,-0.9481689589722961,-0.3226612906897799,-2.92706724312535,-5.072776670847972,28.188221616129894,0.5900001525878977,-0.3447857056279062,0.4355001449584961,-0.8861337034331314,1.7571339933501235,-0.22531677923731763,1.0963170691543098,-1.620801135253906,92.25812961609317,51.8969740764231,0.6608169241958145,3,-0.8000011444091797,-0.5900001525878906,-3.065000534057617,-4.4800004959106445,1.7400016784667969,3,0.052867115794361874,-1.5384773390847601,35.279998779296875,1.0263214692640314,35.40999984741211,-1.3188301636444257,34.900001525878906,0.052867115794361874
3510,2012-03-02,35.75,36.150001525878906,35.58000183105469,35.790000915527344,2817300.0,0.0,-2.000020077499147,-0.14286103542234332,50.35628011663372,41.000022448651265,-0.8966696002749543,-0.2919494755937393,-2.737250753753088,-4.977385512535932,27.35784557945938,0.5699996948242188,-0.35637662556341354,0.40650005340576456,-0.9271818838634829,1.740181990675012,-0.26034091522885916,1.0733410220403883,-1.5163531312255856,78.14201499195372,36.50805570677494,0.6668409686346228,3,-0.6599998474121094,-0.5900001525878906,-2.8575000762939453,-4.314999580383301,0.7200012207031321,4,0.05874121605933125,-1.2380926430518049,35.75,-1.5384773390847601,35.279998779296875,1.0263214692640314,35.40999984741211,0.05874121605933125
3511,2012-03-05,36.06999969482422,36.150001525878906,35.65999984741211,35.77000045776367,2771000.0,0.008951040414663547,1.130428653171569,-7.499809269502194,51.508132560245215,41.32773207347422,-1.159933984700082,-0.650000675943339,-2.88043417980294,-5.220986090771369,25.769744524055348,0.4900016784667969,-0.3361520082132117,0.7294998168945312,-0.5969833477040325,2.055982981493095,0.06625823459524582,1.3927413991938167,-1.6830444534814433,94.2444858540923,52.85100331854441,0.6632415822992832,3,-0.9799995422363281,-0.9099998474121094,-3.0774993896484375,-4.554999351501465,1.2700004577636719,0,0.05461605870170838,-2.000020077499147,35.75,-1.2380926430518049,35.75,-1.5384773390847601,35.279998779296875,0.05461605870170838
3512,2012-03-06,35.779998779296875,35.90999984741211,35.5099983215332,35.70000076293945,4518000.0,-0.008039947823147764,1.3529490962537445,0.26666073267805146,58.575156991204096,43.25099561328511,-0.7163887086455034,-0.41017036016285857,-2.4249469343185766,-4.850229572165297,24.006446468692854,0.5600013732910156,-0.3351550920431592,0.4579990386962862,-0.8307310418969536,1.746729119289526,-0.18636600160033368,1.1023640789929061,-1.2519998351912065,63.72523720300538,18.557923130815645,0.6443650402966185,3,-0.6899986267089844,-0.6199989318847656,-2.592498302459717,-4.264998435974121,1.7900009155273438,1,0.07098940755126715,1.130428653171569,36.06999969482422,-2.000020077499147,35.75,-1.2380926430518049,35.75,0.07098940755126715
3513,2012-03-07,35.900001525878906,36.04999923706055,35.720001220703125,35.86999893188477,4195300.0,0.003353905832201187,1.0,0.3750417242858298,66.66666666666673,46.29626186263392,-0.6789046471663482,-0.5812380823181087,-2.389164027998298,-4.902406263329937,22.10030277057854,0.3299980163574219,-0.3386775778406559,0.5915016174316392,-0.6650818556512661,1.8480850905145445,-0.03679011910980989,1.2197933539730883,-1.2422423752313776,66.66666666666666,16.599769964601677,0.6282917365414524,3,-0.6650009155273438,-0.69000244140625,-2.675001621246338,-4.385001182556152,1.4099998474121094,2,0.049025020800193886,1.3529490962537445,35.779998779296875,1.130428653171569,36.06999969482422,-2.000020077499147,35.75,0.049025020800193886
3514,2012-03-08,36.7400016784668,37.15999984741211,36.38999938964844,36.40999984741211,5444700.0,0.02339833194665375,-3.1621337402313543,10.999109980930768,72.53520306966297,51.009773789922335,-1.2699396372988616,-1.4548758949110834,-3.0691098817968054,-5.667803273211931,20.479073857993342,1.2599983215332031,-0.24305178458781995,1.4055017471313462,0.05174655901353731,2.759256935249155,0.7286241530724453,2.082379341190247,-1.9628631378007597,74.54558905807119,21.209055989568135,0.6768775940589034,3,-1.0000019073486328,-1.1450023651123047,-3.2550015449523926,-5.225001335144043,0.5699996948242188,3,0.028306942115346345,1.0,35.900001525878906,1.3529490962537445,35.779998779296875,1.130428653171569,36.06999969482422,0.028306942115346345
3515,2012-03-09,37.540000915527344,37.81999969482422,36.66999816894531,36.72000122070313,5830500.0,0.021774610792394844,-1.4999875608481843,2.4848337725990444,76.36361814838627,55.831284834046,-1.820910396157295,-2.253038947581395,-3.7061301993409757,-6.39531461346364,19.41165018494243,1.1500015258789062,-0.08711599045119556,2.1310009002685533,0.48007501305271205,3.7819267874843945,1.305537956660629,2.9564638438764774,-2.5245762441866972,87.87884792908301,31.148063301193403,0.8254629436079207,3,-1.2500019073486328,-1.6150016784667969,-4.0525007247924805,-6.02500057220459,0.3699989318847656,4,-0.0013318922706756497,-3.1621337402313543,36.7400016784668,1.0,35.900001525878906,1.3529490962537445,35.779998779296875,-0.0013318922706756497
3516,2012-03-12,37.47999954223633,37.83000183105469,37.34000015258789,37.5,3504400.0,-0.0015983316949307325,-2.266686164057831,-0.024390811228240147,85.90904558991198,60.83613384912406,-1.5158580655348146,-2.165445849348245,-3.452762223647767,-6.2428744318321705,19.24459346998067,0.4900016784667969,0.10835295371873599,1.982999610900876,0.09208894527796474,3.8739102765237874,1.0375442780894204,2.9284549437123317,-2.12802586807765,84.9137172688782,21.048600326467202,0.9454553328114558,3,-0.9999980926513672,-1.5499992370605469,-3.992499351501465,-5.964999198913574,0.3500022888183594,0,-0.026947660989030342,-1.4999875608481843,37.540000915527344,-3.1621337402313543,36.7400016784668,1.0,35.900001525878906,-0.026947660989030342
3517,2012-03-13,38.36000061035156,38.36000061035156,37.72999954223633,37.7599983215332,3979500.0,0.02347921768578365,1.0999955495368339,-29.99942780850658,87.98446030613651,66.28828944263346,-2.160605926697052,-3.0091302711714505,-4.129052777194168,-7.041687596904076,18.95863900461182,0.8800010681152344,0.3477215028124334,2.7420005798339844,0.46204053843005255,5.021960621237916,1.602020559132015,3.881980600535954,-2.6611029942274413,100.0,28.716400422971162,1.139980020701966,3,-1.4799995422363281,-2.1650009155273438,-4.447501182556152,-6.420001029968262,1.0900001525878906,1,-0.026590209633323703,-2.266686164057831,37.47999954223633,-1.4999875608481843,37.540000915527344,-3.1621337402313543,36.7400016784668,-0.026590209633323703
3518,2012-03-14,38.38999938964844,38.63000106811523,38.099998474121094,38.29999923706055,4159600.0,0.0007820328159426904,-1.1632684837019274,0.14999968210977385,90.49499595491561,71.15483993375145,-1.903199723968548,-2.932738711513494,-3.947568579559693,-6.97911588681303,19.640801185735327,0.5300025939941335,0.5890591421393978,2.608999443054202,0.02948531045644387,5.18851357565196,1.3192423767553194,3.8987565093530847,-2.2653252944479263,89.28564738259199,10.463837530186808,1.28975706629888,3,-1.3199996948242188,-2.059999465942383,-4.477499961853027,-6.449999809265137,0.5100021362304688,2,-0.021359721486354677,1.0999955495368339,38.36000061035156,-2.266686164057831,37.47999954223633,-1.4999875608481843,37.540000915527344,-0.021359721486354677
3519,2012-03-15,38.38000106811523,38.61000061035156,38.08000183105469,38.38999938964844,2269200.0,-0.00026044078385445424,1.3555461365659305,-0.11109227313194009,89.41682156133815,75.49490009427416,-1.6549372587723,-2.777684160510198,-3.748600613662468,-6.880631644530368,20.84612713748432,0.529998779296875,0.7828252294378188,2.4165010452270437,-0.3589580228818079,5.191960113335895,1.0287715111726143,3.804230579281473,-1.8043681177900694,87.24491682609867,4.996564425998756,1.387729534054426,3,-1.3100013732910085,-2.0500011444091726,-4.420001506805413,-6.420001029968255,0.12999725341797586,3,-0.02787909497254104,-1.1632684837019274,38.38999938964844,1.0999955495368339,38.36000061035156,-2.266686164057831,37.47999954223633,-0.02787909497254104
3520,2012-03-16,38.13999938964844,38.52999877929688,38.060001373291016,38.349998474121094,3448300.0,-0.006253300463458733,-1.5405600461894149,21.003433803876717,84.46802880986431,79.15711078867629,-1.1625121155828708,-2.3992123354845205,-3.333673787377222,-6.5649816196617365,21.635490798549696,0.4699974060058665,1.0121453034501044,2.0104993820190415,-0.8720619252614554,4.8930606892995385,0.5692187283787931,3.45178003565929,-1.1945801781210648,62.01540072035662,-19.86642842189311,1.441280653640247,3,-1.0699996948242188,-1.8099994659423828,-4.029999732971191,-6.179999351501465,0.26000213623046875,4,-0.02176187807131147,1.3555461365659305,38.38000106811523,-1.1632684837019274,38.38999938964844,1.0999955495368339,38.36000061035156,-0.02176187807131147
3521,2012-03-19,38.08000183105469,38.27999877929688,37.65999984741211,38.11999893188477,3989200.0,-0.0015730875604060834,2.4444691695541096,0.19046321525888943,81.41175984841753,81.69451110614443,-0.8799476033269187,-2.204131581115746,-3.128079601323961,-6.442310339086415,22.193632430386266,0.6199989318847727,1.184779563569009,1.793001747131349,-1.1570398538221696,4.743043348084868,0.3179809466545862,3.268022547608112,-0.8313578853415038,43.29911908132799,-35.761879453133176,1.4750208004767604,3,-0.9050006866455078,-1.7500019073486328,-3.9700021743774414,-6.120001792907715,0.9399986267089844,0,-0.004464337591074896,-1.5405600461894149,38.13999938964844,1.3555461365659305,38.38000106811523,-1.1632684837019274,38.38999938964844,-0.004464337591074896
3522,2012-03-20,37.63999938964844,38.0099983215332,37.540000915527344,37.81999969482422,3414300.0,-0.011554685405698262,-1.4736884373682415,4.500333810204255,75.87717023401802,82.71790039140569,-0.16579252411563772,-1.5838552093198501,-2.553295765667471,-5.930420133455797,23.488180184968932,0.5400009155273438,1.3433307441384983,1.1869993209838867,-1.6691459490513907,4.043144591019164,-0.24107331403374843,2.615071956001522,-0.1427111619028878,9.174170653433112,-67.9746703863169,1.4280726350176385,3,-0.12999916076660156,-1.3099994659423828,-3.3874993324279785,-5.479999542236328,2.1300010681152344,1,0.00504788641039422,2.4444691695541096,38.08000183105469,-1.5405600461894149,38.13999938964844,1.3555461365659305,38.38000106811523,0.00504788641039422
3523,2012-03-21,37.88000106811523,38.13999938964844,37.540000915527344,37.61000061035156,2507400.0,0.006376240232692343,-1.9268229142437128,-1.4999999999999605,74.59582322028743,82.94685818591952,-0.10660549350478732,-1.636848695214347,-2.6668105634568136,-6.105739074032112,24.895247710708272,0.5999984741210938,1.4935470405566988,1.2550008773803611,-1.5033706396798365,4.013372394440559,-0.12418488114973769,2.63418663591046,0.75,31.775724257915726,-41.66652740874849,1.3791857585300982,3,-0.23000144958495383,-1.5500011444091726,-3.295001506805413,-5.720001220703118,1.6499977111816548,2,0.04144666448137313,-1.4736884373682415,37.63999938964844,2.4444691695541096,38.08000183105469,-1.5405600461894149,38.13999938964844,0.04144666448137313
3524,2012-03-22,37.709999084472656,37.97000122070313,37.40999984741211,37.68999862670898,2058400.0,-0.004487908628536652,1.0740609922364244,0.0740756439057065,71.77773068282971,82.43731513419102,0.24078119363150563,-1.2630359097738761,-2.386775433372314,-5.895013403831328,26.543435152267346,0.5600013732910227,1.6460811261447148,0.9144989013671889,-1.6537731776352302,3.482770980369608,-0.3696371381340242,2.198634940868402,0.8982019805908124,26.785671710927243,-44.15931401692649,1.2841360395012102,3,0.27500152587890625,-1.3799991607666016,-2.997499465942383,-5.549999237060547,1.3800010681152344,3,0.03155668178990334,-1.9268229142437128,37.88000106811523,-1.4736884373682415,37.63999938964844,2.4444691695541096,38.08000183105469,0.03155668178990334
3525,2012-03-23,37.72000122070313,37.810001373291016,37.2400016784668,37.7400016784668,2099200.0,0.0002652383047814233,6.125002980235081,-0.9999999999992895,69.68970835389392,80.63516655241123,0.2894343549632836,-1.0936197167340538,-2.2946756772593275,-5.855994712875187,27.598758865846868,0.5699996948242188,1.775579288827977,0.7750009536743221,-1.6299284472020545,3.1799303545506987,-0.4274637467638627,1.9774656541125069,0.8402717956542816,46.153930799731874,-20.94147898799293,1.202464700438188,3,0.21500015258788352,-1.3900012969970774,-2.7900018692016673,-5.560001373291023,1.9300003051757741,4,0.020943718856415883,1.0740609922364244,37.709999084472656,-1.9268229142437128,37.88000106811523,-1.4736884373682415,37.63999938964844,0.020943718856415883
3526,2012-03-26,38.61999893188477,38.63000106811523,38.09000015258789,38.09000015258789,2917300.0,0.0238599597575746,-1.0377439972361107,-26.499332443267445,79.58329260355112,79.70170347434619,-0.4825990403230733,-1.792539533458715,-3.106765734785398,-6.681977565788134,29.515655801094997,0.9099998474120952,1.8321580268790782,1.4889987945556697,-0.8236295757591421,3.8016271648704816,0.33268460939826383,2.6453129797130757,-1.3799972534179759,99.2804215379559,30.446788133514048,1.1563141851574064,3,-0.6849975585937571,-2.289999008178718,-3.674999237060554,-6.459999084472663,1.3700027465820241,0,-0.005696463285612241,6.125002980235081,37.72000122070313,1.0740609922364244,37.709999084472656,-1.9268229142437128,37.88000106811523,-0.005696463285612241
3527,2012-03-27,38.54999923706055,38.83000183105469,38.310001373291016,38.72000122070313,3751600.0,-0.0018125245147646574,1.6666471042773163,-0.3207591984798847,77.89469034721748,78.3016695179353,-0.42780166695738586,-1.55496108991818,-2.937543198575149,-6.524525891515786,31.1339500239449,0.5200004577636719,1.7918552434257933,1.2619991302490234,-0.9840699055706921,3.508068166068739,0.13896461233916568,2.385033648158881,-1.30999755859375,82.38977565263706,12.733368342561803,1.123034517909856,3,-0.5149974822998047,-2.1199989318847656,-3.5625,-6.3899993896484375,1.5400009155273438,1,0.012191990402201647,-1.0377439972361107,38.61999893188477,6.125002980235081,37.72000122070313,1.0740609922364244,37.709999084472656,0.012191990402201647
3528,2012-03-28,38.04999923706055,38.52000045776367,37.77000045776367,38.47000122070313,3109000.0,-0.012970168868883358,1.8846128452481385,2.4705710759564066,64.85256769568255,75.57230797730689,0.021118190376022028,-0.88202100477762,-2.34530850672445,-5.951885324470993,32.20954153062369,0.779998779296875,1.7119757314196775,0.6234991073608427,-1.4350058307625773,2.6820040454842626,-0.4057533617008673,1.6527515764225527,-0.7463975524902366,50.943237789970944,-17.347246654957665,1.0292524690617086,3,-0.014997482299804688,-1.6199989318847656,-3.049999237060547,-5.8899993896484375,1.2299995422363352,2,0.04520371235718312,1.6666471042773163,38.54999923706055,-1.0377439972361107,38.61999893188477,6.125002980235081,37.72000122070313,0.04520371235718312
3529,2012-03-29,37.63999938964844,37.97000122070313,37.27999877929688,37.77999877929688,2531900.0,-0.010775291869461356,1.6538337392528397,0.33333030581013107,51.2437607940635,71.88072264221792,0.3521413057290985,-0.34063153250556155,-1.8559301988040318,-5.481726981199699,32.97429595110854,0.7700004577636648,1.5042214631249138,0.11899929046630575,-1.7830315699172914,2.021030150849903,-0.8320161397254964,1.0700147206581079,1.19000244140625,25.157086339306495,-38.97616088856042,0.9510154301917999,3,0.3950023651123047,-1.2099990844726562,-2.5599985122680664,-5.479999542236328,1.6500015258789062,3,0.050212524449939844,1.8846128452481385,38.04999923706055,1.6666471042773163,38.54999923706055,-1.0377439972361107,38.61999893188477,0.050212524449939844
3530,2012-03-30,37.849998474121094,38.13000106811523,37.72999954223633,37.86000061035156,2901700.0,0.005579146861793172,-2.200012207031193,0.07144414168936968,54.43643592180698,68.88346442815009,0.10804121447807802,-0.40605607817524714,-2.005685345703114,-5.620856684551896,33.5431804397817,0.49000167846678977,1.2772894650882165,0.22399845123290874,-1.4888308806430217,1.9368277831088392,-0.6324162147050529,1.0804131171708704,0.9490032958984358,36.77410145598065,-23.708962307573664,0.8564146659379639,3,0.18500328063964844,-1.2749977111816406,-2.8199987411499023,-5.689998626708984,0.970001220703125,4,0.032760943948640264,1.6538337392528397,37.63999938964844,1.8846128452481385,38.04999923706055,1.6666471042773163,38.54999923706055,0.032760943948640264
3531,2012-04-02,38.040000915527344,38.15999984741211,37.5099983215332,37.86999893188477,3121300.0,0.005019879763962454,2.170740330669247,-16.99656750572011,45.40230767038417,65.49736858774632,-0.09860101753423578,-0.46473067863287554,-2.1377967407142364,-5.741476225141078,34.01831495026738,0.6500015258789062,1.0716231830454106,0.3155008316040053,-1.2399100972323183,1.870911760440329,-0.46220463281415647,1.0932062960221671,0.728620794677731,49.032299347318656,-6.185606594614697,0.777705464418163,4,-0.0049991607666015625,-1.4650001525878906,-2.9150009155273438,-5.880001068115234,1.1399993896484375,0,0.04232388463729997,-2.200012207031193,37.849998474121094,1.6538337392528397,37.63999938964844,1.8846128452481385,38.04999923706055,0.04232388463729997
3532,2012-04-03,38.31999969482422,38.31999969482422,37.86000061035156,37.93000030517578,3119600.0,0.007360640708675259,1.3589733557650925,2.29408728823077,49.06166713370246,62.66024013368133,-0.30396284531963147,-0.5741174740428789,-2.3554572753682805,-5.947201169971521,34.83998918708957,0.45999908447265625,0.9072586989528162,0.4684995651245103,-0.808226859733999,1.7452259899830196,-0.16986364730474435,1.106862777553765,0.4188495567626944,83.8709280469083,31.600721093706305,0.638363212429253,4,-0.28499794006347656,-1.5249996185302734,-3.2825002670288086,-6.159999847412109,0.9200019836425781,1,0.04358042789515326,2.170740330669247,38.040000915527344,-2.200012207031193,37.849998474121094,1.6538337392528397,37.63999938964844,0.04358042789515326
3533,2012-04-04,37.65999984741211,37.90999984741211,37.43999862670898,37.86999893188477,2871200.0,-0.01722337820115516,2.2413774959880524,-0.538460033647657,41.780817145564576,59.327249740651865,0.35933599782013914,0.2366297640501358,-1.6427269025595592,-5.194491044121079,35.30721344432766,0.8800010681152415,0.759616938663342,-0.27950019836426065,-1.1758189952086653,0.616818598480144,-0.7276595967864594,0.1686592000579381,1.0496723947290008,36.53853207644016,-10.840503620747505,0.44815939842220065,4,0.3750019073486328,-0.6799983978271484,-2.622500419616699,-5.5,1.6800003051757812,2,0.06452470300110114,1.3589733557650925,38.31999969482422,2.170740330669247,38.040000915527344,-2.200012207031193,37.849998474121094,0.06452470300110114
3534,2012-04-05,37.77999877929688,37.90999984741211,37.400001525878906,37.43000030517578,3660300.0,0.003186376324242568,-1.4878207633190048,-1.666666666666644,45.77464284243168,56.67002023937828,0.27972702209290645,0.20926903103957528,-1.7146061037646305,-5.220742668509658,34.66644714969199,0.5099983215332031,0.6622972301730385,-0.211501121520989,-0.9146750842496019,0.4916728412076239,-0.5630881028852954,0.14008585984331745,0.901079993587345,41.30413149121866,-4.04903393571287,0.3515869813643054,4,0.27500152587889914,-0.6649971008300852,-2.742499351501472,-5.619998931884773,0.9099998474120952,3,0.03970354813303989,2.2413774959880524,37.65999984741211,1.3589733557650925,38.31999969482422,2.170740330669247,38.040000915527344,0.03970354813303989
3535,2012-04-09,37.4900016784668,37.7400016784668,36.91999816894531,37.08000183105469,3015300.0,-0.007675942567499483,-1.246562887018138,1.1714332425067882,43.42984485487591,52.65297048952548,0.5963838183561734,0.5220964090642326,-1.3617808804674354,-4.858049192831771,33.21648599184216,0.8600006103515696,0.5507756446217513,-0.4989982604980483,-1.2092508235753598,0.21125430257926325,-0.8541245420367076,-0.14387197895938897,1.1630554945456808,40.71449201911706,-4.696144620546299,0.3551262815386572,4,0.3849983215332031,-0.32000160217285156,-2.435002326965332,-5.3300018310546875,1.5499992370605469,0,0.04801278091418215,-1.4878207633190048,37.77999877929688,2.2413774959880524,37.65999984741211,1.3589733557650925,38.31999969482422,0.04801278091418215
3536,2012-04-10,36.47000122070313,37.54999923706055,36.43999862670898,37.400001525878906,4654000.0,-0.0272072662602606,-1.242413033091334,-2.2682942714390544,38.46155582474972,48.271511098140174,1.429680907496703,1.5415887215667325,-0.2875750953518619,-3.7637734465850343,31.864989357851815,1.1100006103515696,0.43226830500360336,-1.468498802185053,-2.4302351390352683,-0.5067624653348375,-1.949366970610157,-0.9876306337599488,2.1137335921466587,1.5958817525690745,-46.3991351528394,0.4808681684251075,4,1.009998321533196,0.6999988555908132,-1.345001220703132,-4.310001373291023,2.0999984741210866,1,0.06443647917365714,-1.246562887018138,37.4900016784668,-1.4878207633190048,37.77999877929688,2.2413774959880524,37.65999984741211,0.06443647917365714
3537,2012-04-11,37.34000015258789,37.459999084472656,36.599998474121094,36.849998474121094,2483800.0,0.023855193385375673,1.3561675332479817,-0.5268833523384537,45.26314732770281,46.09490883503131,0.41347484019808434,0.6232080332895791,-1.0947207325758583,-4.554436511387138,30.05347880994377,0.9899978637695241,0.3483204906048698,-0.5474998474121122,-1.523201378081069,0.4282016832568445,-1.0353506127465906,-0.059649082077633864,1.1151104890934533,61.22454275571444,10.7161471237225,0.4878507653344793,4,0.03999900817871094,-0.1700000762939453,-2.2150001525878906,-5.180000305175781,-0.31999969482421875,2,0.0492769187217148,-1.242413033091334,36.47000122070313,-1.246562887018138,37.4900016784668,-1.4878207633190048,37.77999877929688,0.0492769187217148
3538,2012-04-12,37.56999969482422,37.65999984741211,37.22000122070313,37.43999862670898,2678200.0,0.006159602070070935,1.8386882421706303,0.26530739348079707,48.78472636143762,45.821682786961766,0.12094574647807121,0.34638571986825895,-1.2514508577816912,-4.693626812954619,27.85389338714353,0.43999862670897727,0.11978830687726827,-0.27650032043457173,-1.2319996220097167,0.6789989811405732,-0.7542499712221442,0.20124933035300074,0.7642042259587853,76.87075712595248,22.396553010864842,0.47774965078757153,4,-0.1900005340576172,-0.2949981689453125,-2.4449996948242188,-5.199999809265137,-0.7399978637695312,3,0.044450412488894475,1.3561675332479817,37.34000015258789,-1.242413033091334,36.47000122070313,-1.246562887018138,37.4900016784668,0.044450412488894475
3539,2012-04-13,37.310001373291016,37.540000915527344,37.16999816894531,37.47999954223633,2377900.0,-0.006920370605406734,1.5517350240719792,-1.3076674785057532,46.58901428958606,44.94974705004833,0.36789971663186805,0.5503278003921963,-0.9416154619578023,-4.341904315580223,25.59874436691043,0.40000152587890625,-0.11338777246717768,-0.48299865722655966,-1.4325262184033676,0.46652890395024826,-0.9577624378149636,-0.008234876638155697,0.9105502298475443,66.92313109616553,10.925692011442308,0.47476378058840435,4,0.06999778747558594,0.2999992370605469,-2.0875015258789062,-4.940001487731934,0.6999969482421875,4,0.05440897090800112,1.8386882421706303,37.56999969482422,1.3561675332479817,37.34000015258789,-1.242413033091334,36.47000122070313,0.05440897090800112
3540,2012-04-16,37.310001373291016,37.63999938964844,37.09000015258789,37.61000061035156,3025800.0,0.0,2.0555785145860486,1.7647204021183018,37.182002367952265,44.03637979422256,0.31653254406577247,0.5111659415986978,-0.8920402785365482,-4.255569582193218,23.20578001163282,0.5499992370605469,-0.23833808444664584,-0.4414987564086914,-1.3996819728301375,0.5166844600127547,-0.9205903646194145,0.037592851802031646,0.8037170512617706,71.31162918678257,19.93041603290616,0.47909160821072205,4,0.06999778747558594,0.3249988555908203,-1.6425018310546875,-4.225001335144043,0.5699996948242116,0,0.036987327864475894,1.5517350240719792,37.310001373291016,1.8386882421706303,37.56999969482422,1.3561675332479817,37.34000015258789,0.036987327864475894
3541,2012-04-17,37.90999984741211,38.060001373291016,37.36000061035156,37.83000183105469,2666600.0,0.016081438006877447,2.6842041861165487,-0.26666073267805146,44.326238256599645,43.51022103010003,-0.3395535445456801,-0.10774586182409962,-1.46541789937514,-4.754333486769866,21.558147141367183,0.75,-0.24733648139635278,0.16699981689453125,-0.7818843334409991,1.1158839672300616,-0.3074422582732339,0.6414418920622964,-1.470001220703132,89.72594328653807,40.52109424622657,0.47444207516776676,4,-0.6599998474121094,-0.27499961853027344,-1.8025007247924805,-4.489999771118164,0.20000076293945312,1,0.0298074669655366,2.0555785145860486,37.310001373291016,1.5517350240719792,37.310001373291016,1.8386882421706303,37.56999969482422,0.0298074669655366
3542,2012-04-18,37.83000183105469,38.18000030517578,37.65999984741211,37.7400016784668,2484600.0,-0.0021102088282620723,-3.1599401864595573,1.1250298030613706,47.892741026126345,44.189323683495786,-0.37590126152166903,-0.013474327335671887,-1.3598245225272478,-4.578724578930633,20.109599964475994,0.5200004577636719,-0.2919374107696484,0.07750167846679545,-0.8708448611251072,1.025848218058698,-0.3966715913291523,0.5516749482627432,-1.357603149414068,67.8900527408071,18.124148080919163,0.47417326979595087,4,-0.5200023651123047,-0.19500160217285156,-1.6250009536743164,-4.405000686645508,0.55999755859375,2,0.019561137402908324,2.6842041861165487,37.90999984741211,2.0555785145860486,37.310001373291016,1.5517350240719792,37.310001373291016,0.019561137402908324
3543,2012-04-19,39.45000076293945,39.88999938964844,38.790000915527344,38.790000915527344,6224100.0,0.04282312591787685,-2.3333294801028814,7.3333192048488955,64.07468513861376,46.22266171640491,-1.91686522895926,-1.5914147128841876,-2.935520494109703,-6.078510960848547,19.13127104287668,2.05999755859375,-0.26926334856690914,1.6190006256103544,0.4038357121683802,2.8341655390523286,1.0114181688893709,2.226583082331338,-2.9092980163574254,84.28575905003113,30.109613422931872,0.6075824567209854,4,-1.2850017547607422,-1.2850017547607422,-2.9125003814697266,-5.760000228881836,-0.8100013732910156,3,-0.06159696471941767,-3.1599401864595573,37.83000183105469,2.6842041861165487,37.90999984741211,2.0555785145860486,37.310001373291016,-0.06159696471941767
3544,2012-04-20,38.900001525878906,39.68999862670898,38.790000915527344,39.68999862670898,6021300.0,-0.013941678743317865,1.278483579840964,-1.196965581018976,57.75483571418913,47.81432736743971,-1.3312848809088536,-0.9989068501910978,-2.348307899302469,-5.409318950607414,18.358143704740122,0.8999977111816335,-0.2965088627203798,1.0095012664794893,-0.2940396452793905,2.313042178238369,0.35773081060005296,1.6612717223589257,-2.158340980712893,64.64292380276375,7.924095831878333,0.6517704558794397,4,-0.7350025177001953,-0.7350025177001953,-2.2000017166137695,-5.075000762939453,0.23999786376953125,4,-0.0532133576767887,-2.3333294801028814,39.45000076293945,-3.1599401864595573,37.83000183105469,2.6842041861165487,37.90999984741211,-0.0532133576767887
3545,2012-04-23,38.5099983215332,38.650001525878906,37.95000076293945,38.54999923706055,3506900.0,-0.010025788921531165,4.833206179668129,0.05063425610716004,53.37157887650707,49.47099659541274,-0.8732064203242587,-0.576227973161366,-1.9193754391609232,-4.9228960861217885,17.425871803383078,0.9500007629394531,-0.24286268400637567,0.579998207092288,-0.7494094941684395,1.9094059083530155,-0.0847056435380722,1.2447020577226482,-1.5794374456982467,45.45447691880873,-11.731162035971927,0.6647038506303626,4,-0.2649993896484375,-0.3449993133544922,-1.8099985122680664,-4.629998207092285,-0.21999740600585938,0,-0.012983641178722638,1.278483579840964,38.900001525878906,-2.3333294801028814,39.45000076293945,-3.1599401864595573,37.83000183105469,-0.012983641178722638
3546,2012-04-24,38.400001525878906,38.709999084472656,38.18999862670898,38.54999923706055,2910400.0,-0.0028563178511693543,1.2127801180128055,3.749856952126645,50.58824981375268,50.06267464941828,-0.5147834384311523,-0.5096899668149035,-1.7602864731492076,-4.716300060036758,15.666183403387848,0.520000457763679,-0.22014745995286944,0.48100128173827983,-0.8278492374547284,1.789851800931288,-0.17342397785822783,1.1354265413347875,-1.2918743392151413,33.18393858165079,-19.774144107777005,0.6544252595965045,4,0.08999824523925781,-0.2350025177001953,-1.7000017166137695,-4.220001220703125,0.30999755859375,1,-0.013541678049497907,4.833206179668129,38.5099983215332,1.278483579840964,38.900001525878906,-2.3333294801028814,39.45000076293945,-0.013541678049497907
3547,2012-04-25,39.02000045776367,39.02000045776367,38.54999923706055,38.75,3001900.0,0.01614580487625572,2.48148462114469,-1.8000305180437934,60.05919563904767,51.315393458041626,-0.9738207118200677,-1.1517215552550084,-2.330068877730227,-5.256350110064275,13.752841304515496,0.6199989318847656,-0.14167898524675593,1.0775001525878878,-0.29441151186316006,2.4494118170389356,0.39154432036236386,1.7634559848134117,-1.7449609389208263,55.15466248753832,0.11467581569037577,0.6859558322255257,4,-0.5300006866455078,-0.8550014495849609,-2.2674999237060547,-4.840000152587891,-2.529998779296875,2,-0.023321369470436504,1.2127801180128055,38.400001525878906,4.833206179668129,38.5099983215332,1.278483579840964,38.900001525878906,-0.023321369470436504
3548,2012-04-26,39.77000045776367,39.86999893188477,39.060001373291016,39.209999084472656,3790300.0,0.01922091212714938,1.1315772302224867,2.0740756439056782,63.46417404958905,53.19041120915307,-1.5409831094892184,-1.8617071086156471,-2.9939892915048105,-5.920589657388831,13.01819115359327,0.8499984741211009,0.08278542812457346,1.7415000915527372,0.14410397030042787,3.3388962128050466,0.9428020309265861,2.5401981521788883,-2.3380633466724916,94.79174117254334,36.44393128184138,0.7986980606261536,4,-1.2800006866455078,-1.605001449584961,-2.8500003814697266,-5.439999580383301,-3.4399986267089844,3,-0.03469954871086356,2.48148462114469,39.02000045776367,1.2127801180128055,38.400001525878906,4.833206179668129,38.5099983215332,-0.03469954871086356
3549,2012-04-27,39.52999877929688,39.86999893188477,39.41999816894531,39.79999923706055,3718300.0,-0.006034741657136133,1.195126489825878,-0.4821424922173428,63.896452172015046,56.158683409604485,-1.0649489267115158,-1.5524461719783744,-2.6560268750580107,-5.600781300246801,13.055685164566647,0.45000076293946023,0.21609044756323925,1.4069984436035199,-0.3125738924564345,3.1265707796634743,0.5472122755735427,2.266784611633497,-1.950577931492269,82.29164183137439,20.816380316037616,0.8597861680299773,4,-0.9049987792968821,-1.3649997711181712,-2.539999008178718,-4.619997978210463,-2.819999694824226,4,-0.022514531169542162,1.1315772302224867,39.77000045776367,2.48148462114469,39.02000045776367,1.2127801180128055,38.400001525878906,-0.022514531169542162
3550,2012-04-30,39.09000015258789,39.38999938964844,38.83000183105469,39.27999877929688,2195700.0,-0.01113075234749139,1.7316964244177933,0.7036974243773318,69.37871700719656,58.9422921596708,-0.3865548608264078,-1.0696268959778905,-2.1240620124639804,-5.089111205645665,12.610200189963821,0.6999969482421946,0.3092484259738697,0.9049997329711914,-0.8618941375675462,2.671893603509929,0.021552797701822612,1.7884466682405602,-1.3719445922726479,53.5715096661686,-14.838706716516775,0.8834469352693698,4,-0.3150005340576172,-0.9250011444091797,-1.932499885559082,-3.924999237060554,-1.5400009155273438,0,0.0012790799914397244,1.195126489825878,39.52999877929688,1.1315772302224867,39.77000045776367,2.48148462114469,39.02000045776367,0.0012790799914397244
3551,2012-05-01,39.650001525878906,39.900001525878906,39.02000045776367,39.209999084472656,3007700.0,0.014325949631748491,-1.1463448673694396,-2.3158190615776033,67.90700645305522,61.16609942932957,-0.7529627400658541,-1.5840412602626088,-2.5872399314225873,-5.568028274478387,12.663667426235397,0.8800010681152344,0.46599011530647516,1.3845010757446303,-0.4975297170118438,3.2665318685011044,0.4434856793663968,2.325516472122864,-1.8016293358036748,81.48151287811356,11.659942681740361,0.9410153963782358,5,-0.7250003814697266,-1.480001449584961,-2.517500877380371,-4.120000839233398,-2.1100006103515625,1,-0.034300140176890315,1.7316964244177933,39.09000015258789,1.195126489825878,39.52999877929688,1.1315772302224867,39.77000045776367,-0.034300140176890315
3552,2012-05-02,39.9900016784668,40.31999969482422,39.15999984741211,39.459999084472656,5474400.0,0.008575035044222634,-1.0530951344088744,1.2045446663892356,68.44515466111675,61.651707154052126,-0.8429952504504712,-1.8893838440057351,-2.8048043567700205,-5.816479630356191,12.660726925671417,1.1599998474121094,0.7063435061893912,1.6410011291503892,-0.3932414447913928,3.675243703092171,0.6238798421794982,2.65812241612128,-1.977499141527268,77.8524503704614,8.553973372466544,1.0171212869708917,5,-0.8550014495849609,-1.6100025177001953,-2.8575010299682617,-4.280000686645508,-2.19000244140625,2,-0.03200806552312241,-1.1463448673694396,39.650001525878906,1.7316964244177933,39.09000015258789,1.195126489825878,39.52999877929688,-0.03200806552312241
3553,2012-05-03,40.09000015258789,40.45000076293945,39.810001373291016,39.959999084472656,4310200.0,0.002500586894822243,-1.9767656426043063,0.24528383368001325,71.71876117588155,63.20325442757351,-0.9416916053962368,-1.8951646183090958,-2.7825492692758047,-5.806333555792662,13.368120449005968,0.6399993896484375,0.8823057768006706,1.619499588012694,-0.5285615261324352,3.767560702157823,0.5454690309401258,2.693530145085262,-1.846747899859892,77.77772544993442,7.84092607432585,1.074030557072565,5,-0.8899993896484375,-1.6450004577636719,-2.857499122619629,-4.194999694824219,-3.229999542236328,3,-0.08979791619902766,-1.0530951344088744,39.9900016784668,-1.1463448673694396,39.650001525878906,1.7316964244177933,39.09000015258789,-0.08979791619902766
3554,2012-05-04,39.27999877929688,39.91999816894531,39.22000122070313,39.75,3147500.0,-0.02020457396378239,-1.3728857394093332,-3.61536430059562,63.661572111317334,64.34658700921909,-0.08059440676866103,-1.0192843664621378,-1.8526727282125819,-4.897603442294361,13.872436410538658,0.8699989318847585,1.0349361548280527,0.7344982147216896,-1.416794456999284,2.8857908864426633,-0.34114812113879367,1.810144550582173,-0.7719367053435064,27.777607712287306,-40.2509161264,1.0756463358604855,5,0.040000915527336645,-0.8349990844726634,-2.0474977493286204,-3.3449974060058665,-1.779998779296882,4,-0.07510175763541604,-1.9767656426043063,40.09000015258789,-1.0530951344088744,39.9900016784668,-1.1463448673694396,39.650001525878906,-0.07510175763541604
3555,2012-05-07,39.290000915527344,39.540000915527344,38.81999969482422,39.13999938964844,3090000.0,0.00025463687732418805,1.2153831707689238,-0.3191513538081991,60.422970474123176,65.43933374926026,0.03540574155864107,-0.9354835491384534,-1.7540742206073077,-4.803664900390729,14.935949026028968,0.720001220703125,0.946022356162338,0.6545003890991197,-1.4611798557927784,2.7701806339910178,-0.4033397333468258,1.7123405115450652,-0.5489061988956365,28.83441182321347,-34.943841712419086,1.0578401224459484,5,0.20999908447265625,-0.845001220703125,-2.057499885559082,-3.174999237060547,-2.3199996948242116,0,-0.06566560883013561,-1.3728857394093332,39.27999877929688,-1.9767656426043063,40.09000015258789,-1.0530951344088744,39.9900016784668,-0.06566560883013561
3556,2012-05-08,38.81999969482422,39.150001525878906,37.97000122070313,39.04999923706055,3682600.0,-0.01196236217234048,4.488320928293216,-1.533314683891969,57.06132355261942,65.10623685076823,0.6383816401229367,-0.295552528859659,-1.1841752118344075,-4.218307752350341,15.173604121602407,1.3199996948242116,0.9317816043038007,0.06699924468993856,-1.787157781936692,1.921156271316569,-0.8600792686233802,0.9940777580032574,1.6300010681152344,34.27413834740497,-27.786701089876523,0.9270785133133153,5,0.3900012969970703,-0.375,-1.514998435974121,-2.6299991607666016,-1.1699981689453125,1,-0.03271510736083283,1.2153831707689238,39.290000915527344,-1.3728857394093332,39.27999877929688,-1.9767656426043063,40.09000015258789,-0.03271510736083283
3557,2012-05-09,39.18000030517578,39.43000030517578,38.11000061035156,38.36000061035156,3807300.0,0.009273586120083444,1.0,-3.5652231602341895,47.65217149009936,63.34934767749159,0.33912657502460775,-0.5382324956612052,-1.4544764052367825,-4.450906013604538,15.52866101500025,1.3199996948242188,0.9954070833217017,0.33499984741210653,-1.4029054758138102,2.0729051706380233,-0.5339528142008518,1.203952509025065,1.2204004669189459,48.790294670036175,-10.027181413432203,0.8689526616129567,5,0.030000686645507812,-0.7350006103515625,-1.8749990463256836,-2.799999237060547,-1.2000007629394531,2,-0.04185807495850857,4.488320928293216,38.81999969482422,1.2153831707689238,39.290000915527344,-1.3728857394093332,39.27999877929688,-0.04185807495850857
3558,2012-05-10,39.2400016784668,39.849998474121094,38.93999862670898,39.61999893188477,2588000.0,0.0015314286070358119,1.166675749318818,-0.46341145712186504,53.23193695748503,62.164401542543814,0.21907694258525368,-0.4919280129976187,-1.4180407685376863,-4.382022363615668,16.358755382037355,0.9099998474121165,1.1019821567701342,0.3115011215209975,-1.3260483648796892,1.9490506079216843,-0.5072736216793459,1.130275864721341,1.111791102600101,65.12833052936331,6.756599765582607,0.8187747432003444,5,-0.030000686645507812,-0.7950019836425781,-1.8250007629394531,-2.8600006103515625,-0.8600006103515696,3,-0.03669730835400198,1.0,39.18000030517578,4.488320928293216,38.81999969482422,1.2153831707689238,39.290000915527344,-0.03669730835400198
3559,2012-05-11,39.34000015258789,39.650001525878906,38.709999084472656,39.040000915527344,2533600.0,0.002548380984804366,1.0434791622611155,-0.7894773826971965,58.35011697378684,60.93900153883162,0.09978648979728177,-0.455394650725367,-1.4336037816946998,-4.355397324318659,17.065811141688382,0.94000244140625,1.0918689083829207,0.30999965667724894,-1.146831589517781,1.7668309028722788,-0.41841596642026246,1.0384152797747603,0.964156797271734,72.87239007365612,12.335202906809528,0.728415623097514,5,-0.12999916076660156,-0.8950004577636719,-1.832498550415039,-2.9599990844726562,0.2799987792968821,4,-0.06304015080368996,1.166675749318818,39.2400016784668,1.0,39.18000030517578,4.488320928293216,38.81999969482422,-0.06304015080368996
3560,2012-05-14,38.68999862670898,39.099998474121094,38.5,38.88999938964844,2754500.0,-0.01652266200706043,-1.0689673316101367,-0.666670905229987,52.63154979697657,59.24172857704511,0.767825906185017,0.31968409732947833,-0.7049789930774253,-3.5721652353686792,17.884353824472075,0.8400001525878906,0.9676258888923002,-0.4090017318725643,-1.6353082744504803,0.8173048107053518,-1.0221550031615223,0.20415153941639375,1.5674752085675152,38.297790313089095,-24.637783181718333,0.6131532712889581,5,0.5200023651123118,-0.24499893188475852,-1.1049976348876882,-2.309997558593743,1.1200027465820384,0,-0.030757267225320684,1.0434791622611155,39.34000015258789,1.166675749318818,39.2400016784668,1.0,39.18000030517578,-0.030757267225320684
3561,2012-05-15,39.040000915527344,39.459999084472656,38.5099983215332,38.52999877929688,3569700.0,0.00904632466377886,-2.454529060896102,-2.550000953670552,50.19084372363295,57.21347180621357,0.36005949977041496,0.0618503758173361,-0.9809860455369872,-3.795768097327617,18.625898128561953,0.9500007629394531,0.85915970196681,-0.11549949645996094,-1.2079708951728634,0.9769719022529415,-0.6617351958164122,0.4307362028964903,1.1717234674576815,53.448359020454696,-10.038882696997078,0.5462356993564524,5,0.1700000762939453,-0.595001220703125,-1.517500877380371,-2.6599998474121094,-0.40000152587890625,1,-0.05302253192317197,-1.0689673316101367,38.68999862670898,1.0434791622611155,39.34000015258789,1.166675749318818,39.2400016784668,-0.05302253192317197
3562,2012-05-16,38.56999969482422,39.400001525878906,38.56999969482422,39.18000030517578,3205000.0,-0.01203896541191396,-1.7213147559846913,-1.1960746181578996,37.90324379324692,53.45619209703195,0.6788377139041373,0.622024415039391,-0.4315763956097527,-3.2065654352742996,19.23282750460112,0.8300018310546875,0.7308953646782399,-0.6225006103515653,-1.56590766159578,0.3209064408926494,-1.0942041359736763,-0.1507970847294544,1.596890224915171,5.185168440267425,-52.097441734683855,0.4717035256221087,5,0.375,-0.04500007629394531,-1.244999885559082,-2.1899986267089844,0.22999954223632812,2,-0.023852688001674283,-2.454529060896102,39.040000915527344,-1.0689673316101367,38.68999862670898,1.0434791622611155,39.34000015258789,-0.023852688001674283
3563,2012-05-17,37.02000045776367,38.709999084472656,36.959999084472656,38.650001525878906,4081200.0,-0.04018665411782574,1.000004359663521,2.6721302248793055,29.984090238463864,49.71424966671489,1.9529327703086992,2.087676116918729,1.1775887348326677,-1.5523529993430856,18.10700718470078,1.75,0.5321378588550658,-2.050999832153323,-3.39544525745751,-0.7065544068491363,-2.7232225448054166,-1.3787771195012297,3.102951687994995,2.2305322986862706,-49.745138878303614,0.6722227126520935,5,1.3849983215332031,1.6849994659423828,0.25499916076660156,-0.6399993896484375,0.7599983215332102,3,0.02593190363592579,-1.7213147559846913,38.56999969482422,-2.454529060896102,39.040000915527344,-1.0689673316101367,38.68999862670898,0.02593190363592579
3564,2012-05-18,36.83000183105469,37.72999954223633,36.61999893188477,37.209999084472656,4519200.0,-0.005132323726623311,-1.7749909401285864,0.23312699657145533,31.22927503740236,46.470505729301465,1.965550315705265,2.2289221630777547,1.3986854681910685,-1.2624991205404115,17.02440774629109,1.1100006103515554,0.27785951708657564,-2.137498474121095,-3.814863118354694,-0.4601338298874964,-2.976180796237898,-1.2988161520042922,3.166432192252536,7.394467883339885,-42.54607568136535,0.8386823221168,5,1.4049968719482422,1.7049980163574219,0.4974985122680664,-0.4500007629394531,1.0399971008300852,4,0.042085233776817166,1.000004359663521,37.02000045776367,-1.7213147559846913,38.56999969482422,-2.454529060896102,39.040000915527344,0.042085233776817166
3565,2012-05-21,38.0099983215332,38.060001373291016,36.86999893188477,36.88999938964844,2356600.0,0.032039001678342505,-1.0517286171391869,-2.947386913486056,37.65058424013738,44.31375691680347,0.6536269838821767,1.0641034364223856,0.23834960998516408,-2.3395551495465696,17.046534428778436,1.2299995422363281,0.0007088274745115086,-0.932501983642581,-2.652928778600028,0.7879248113148662,-1.7927153811213046,-0.07228858616385736,1.7838495962886753,48.943637850928496,2.869184687376489,0.8602133974787233,5,0.22500038146972656,0.5250015258789062,-0.5149984359741211,-1.5799980163574219,0.15000152587890625,0,0.042357292329567864,-1.7749909401285864,36.83000183105469,1.000004359663521,37.02000045776367,-1.7213147559846913,38.56999969482422,0.042357292329567864
3566,2012-05-22,37.88000106811523,38.560001373291016,37.70000076293945,38.040000915527344,3337600.0,-0.003420080482990473,-2.3076917433884754,-0.1428571428571492,33.59253102481864,42.75157464288339,0.7110361244088779,1.2154635546708548,0.38883659541849624,-2.092596532799945,16.80980010224259,0.8600006103515625,-0.1861158164078276,-1.0364992141723732,-2.8064504103028582,0.7334519819581118,-1.9214748122376193,-0.15152361610712717,1.7234159105504219,45.32377555879049,3.133985258179962,0.8849755980652433,5,0.3549976348877024,0.6549987792968821,-0.3725013732910085,-1.450000762939446,-0.3400001525878835,1,0.05095037620789111,-1.0517286171391869,38.0099983215332,-1.7749909401285864,36.83000183105469,1.000004359663521,37.02000045776367,0.05095037620789111
3567,2012-05-23,38.11000061035156,38.27999877929688,37.290000915527344,37.63000106811523,3547600.0,0.006071793446435159,1.414641067748409,-2.999999999999911,34.90854323371124,40.715642006908524,0.3501136874676902,0.963176105965843,0.15405244886006386,-2.2050259319755625,16.373076628415674,0.9899978637695384,-0.3443558538993585,-0.7609996795654297,-2.5661839578182253,1.044184598687366,-1.6635918186918275,0.1415924595609681,1.3144112855072336,71.29194113320219,32.21564757874556,0.9025921391263971,5,0.024999618530273438,0.4249992370605469,-0.6675004959106445,-1.6800003051757812,1.0900001525878906,2,0.013907078740715395,-2.3076917433884754,37.88000106811523,-1.0517286171391869,38.0099983215332,-1.7749909401285864,36.83000183105469,0.013907078740715395
3568,2012-05-24,38.38999938964844,38.5,37.95000076293945,38.27000045776367,2502100.0,0.007347120829507947,2.2352881778096916,0.249998013176609,42.620235739482034,38.9678774253191,-0.07055764609170012,0.6055363368100046,-0.12854307093665085,-2.3630360726931556,15.039030810366386,0.5499992370605469,-0.44575046768930093,-0.4120008468627958,-2.1775613953639947,1.3535597016384031,-1.2947811211133953,0.47077942738780365,0.8661477283719137,91.23702218027368,48.63585405909658,0.882780274250598,5,-0.35000038146972656,0.14500045776367188,-0.9174995422363281,-1.9599990844726562,0.8600006103515625,3,0.010679860743177283,1.414641067748409,38.11000061035156,-2.3076917433884754,37.88000106811523,-1.0517286171391869,38.0099983215332,0.010679860743177283
3569,2012-05-25,38.63999938964844,38.79999923706055,38.150001525878906,38.150001525878906,2423400.0,0.006512112632838685,-1.6530634488127676,4.083351877165654,44.81657197856957,38.099546556607216,-0.4808628209716801,0.3008666933252755,-0.3779660036573631,-2.5016079757788887,13.515842535633965,0.6499977111816406,-0.49659395572497544,-0.11750087738037251,-1.8503644453644341,1.615362690603689,-0.9839326613724069,0.7489309066116618,0.4579788372037825,91.70985377654966,45.41058994668856,0.8664317839920322,5,-0.6000003814697266,-0.10499954223632812,-0.47500038146972656,-1.6800003051757812,0.6100006103515625,4,-0.022256744925879812,2.2352881778096916,38.38999938964844,1.414641067748409,38.11000061035156,-2.3076917433884754,37.88000106811523,-0.022256744925879812
3570,2012-05-29,39.13999938964844,39.18999862670898,38.61000061035156,38.88000106811523,2770700.0,0.012939958796530204,2.2222398830149968,0.5306111327364879,52.5396819630083,38.36052858320447,-1.017297012127365,-0.2057440330531719,-0.8638298396422357,-2.893645712144803,12.782123554129404,0.5799980163574148,-0.5847287350323569,0.37999916076660156,-1.355027069803711,2.115025391336914,-0.4875139545185547,1.2475122760517579,-2.5200004577636648,97.36845803727603,47.50131594259301,0.8675131152851554,5,-1.1299991607666016,-0.6049995422363281,-0.9750003814697266,-2.1800003051757812,0.44000244140625,1,-0.03244763611569057,-1.6530634488127676,38.63999938964844,2.2352881778096916,38.38999938964844,1.414641067748409,38.11000061035156,-0.03244763611569057
3571,2012-05-30,38.290000915527344,38.77000045776367,37.9900016784668,38.70000076293945,3553500.0,-0.021716874996832503,1.8363631319401577,-1.5769326701585613,43.44624249138745,38.97641732744231,-0.31835224050899313,0.5661703474234798,-0.00734660439960777,-1.9554987685489138,11.630557324637108,1.1499977111816406,-0.7417949046735757,-0.4019992828369112,-2.0962818083066566,1.2922832426328341,-1.249140545571784,0.44514197989796145,-1.6186019897460895,52.63164234961562,2.5197145021100056,0.8471412627348717,5,-0.38500213623046875,0.24499893188476562,-0.08500194549560547,-1.3300018310546875,1.1100006103515625,2,-0.003395170149043225,2.2222398830149968,39.13999938964844,-1.6530634488127676,38.63999938964844,2.2352881778096916,38.38999938964844,-0.003395170149043225
3572,2012-05-31,38.709999084472656,38.97999954223633,37.38999938964844,38.25,4218300.0,0.01096887330642482,2.1800003051757812,-1.1219494040696323,46.29368301262267,40.78859430234885,-0.8005940878717155,0.04781213304411125,-0.401661131089341,-2.288322435948494,10.251401596947607,1.5900001525878906,-0.8160732592688191,0.08199901580810831,-1.4987345811787094,1.662732612794926,-0.7083677826853005,0.8723658143015172,-1.9882281646728472,73.33334746184799,24.083175361964237,0.7903667984934084,5,-0.8050003051757812,-0.17499923706054688,-0.38249969482421875,-1.75,0.25,3,-0.03022470154008916,1.8363631319401577,38.290000915527344,2.2222398830149968,39.13999938964844,-1.6530634488127676,38.63999938964844,-0.03022470154008916
3573,2012-06-01,36.4900016784668,37.900001525878906,36.33000183105469,37.790000915527344,5971500.0,-0.05734945643272682,1.065788450003639,-2.8260909226610056,34.62782172709291,41.166210601203346,1.4933594813319289,2.0915110342165306,1.8110157392465922,-4.054062343783471e-05,8.987953247273229,2.3799972534179688,-0.9641875142070901,-1.957998466491702,-3.6534727685500386,-0.26252416443336557,-2.805735617520874,-1.1102613154625303,2.6999969482421804,5.594406527141082,-38.9877725576599,0.8477371510291687,6,1.269998550415039,1.8999996185302734,1.8374977111816406,0.4699974060058594,1.6799964904785156,4,0.07426689393856245,2.1800003051757812,38.709999084472656,1.8363631319401577,38.290000915527344,2.2222398830149968,39.13999938964844,0.07426689393856245
3574,2012-06-04,36.33000183105469,36.790000915527344,35.88999938964844,36.7400016784668,4315300.0,-0.004384758565427194,2.529429364289828,0.3153846831011746,36.560363326542536,41.04507494413725,1.760065287944137,2.128291431550096,1.9671654157308893,0.2195440121812524,8.63600641632746,0.9000015258789062,-1.0189938300471297,-1.9704984664916978,-3.8630366284036626,-0.07796030457973302,-2.9167675474476766,-1.024229385535719,2.802796859741207,13.333410397942401,-30.720009342060308,0.9462690809559808,6,1.2099971771240234,1.8399982452392578,1.99749755859375,0.6299972534179688,1.6999969482421946,0,0.0803742918187611,1.065788450003639,36.4900016784668,2.1800003051757812,38.709999084472656,1.8363631319401577,38.290000915527344,0.0803742918187611
3575,2012-06-05,36.709999084472656,36.810001373291016,35.68000030517578,35.95000076293945,3491500.0,0.010459599071452441,1.3541617824119145,-1.8536551326305604,36.77635350580478,41.39883299758016,1.314504725939031,1.6285954041109676,1.5873317624072172,-0.10316343737420652,8.855894801744368,1.1300010681152344,-0.86827886426925,-1.461501121520996,-3.4206008321176284,0.49759858907563626,-2.4410509768193123,-0.4819512662226799,2.2930876342773416,31.21209143715863,-11.171561081610921,0.9795498552983153,6,0.7250003814697266,1.355001449584961,1.6850004196166992,0.25,-1.1299972534179688,1,0.06919098280777947,2.529429364289828,36.33000183105469,1.065788450003639,36.4900016784668,2.1800003051757812,38.709999084472656,0.06919098280777947
3576,2012-06-06,37.54999923706055,37.790000915527344,36.97999954223633,37.0,4044800.0,0.02288205321539194,-1.7457666569682864,0.723684804922978,44.44443059293732,42.45837603749417,0.4724546971312833,0.7257828742233201,0.7282454029539309,-0.8936603105535212,9.712895727415418,1.0800018310546875,-0.6870883695775234,-0.5580009460449205,-2.510915489706818,1.394913597616977,-1.5344582178758657,0.41845632578602476,1.253702296874998,56.6666474005144,9.181994522982968,0.9764572718309482,6,-0.11499977111816406,0.5150012969970703,0.9200000762939453,-0.5900001525878906,-1.2700004577636648,2,0.05406132184393231,1.3541617824119145,36.709999084472656,2.529429364289828,36.33000183105469,1.065788450003639,36.4900016784668,0.05406132184393231
3577,2012-06-07,37.540000915527344,38.58000183105469,37.43000030517578,38.150001525878906,3173300.0,-0.00026626689044872975,-1.77108190091001,-1.109093557314172,53.403153125039005,43.65647796922272,0.4392918716666614,0.6393992325725719,0.7209044646510065,-0.8286047995755439,10.043414326920393,1.1500015258789062,-0.625362723021091,-0.48599929809570597,-2.386407358258033,1.4144087620666213,-1.4362033281768731,0.4642047319854612,1.0762785446826157,64.13791833395159,10.477460996611129,0.9502040300811643,6,-0.10500144958496094,0.5249996185302734,1.0074996948242188,-0.5750007629394531,-1.420001983642571,3,0.04954716475731957,-1.7457666569682864,37.54999923706055,1.3541617824119145,36.709999084472656,2.529429364289828,36.33000183105469,0.04954716475731957
3578,2012-06-08,37.79999923706055,37.79999923706055,37.15999984741211,37.43000030517578,2349800.0,0.00692590077763322,2.459466147041539,-0.6065550191360032,56.29053126352897,44.931362334218214,0.09700149294131677,0.280362454256732,0.4623495490669356,-1.0330718540648007,10.03947558881223,0.6399993896484375,-0.5156952012912015,-0.15400085449218892,-1.9678924435505252,1.6598907345661473,-1.0609466490213606,0.7529449400369828,0.7800025939941406,73.10337297985578,13.02916632882443,0.9069457945291682,6,-0.36499977111816406,0.2650012969970703,0.9575004577636719,-0.625,-1.0999984741210938,4,0.03068782727050423,-1.77108190091001,37.540000915527344,-1.7457666569682864,37.54999923706055,1.3541617824119145,36.709999084472656,0.03068782727050423
3579,2012-06-11,36.86000061035156,38.18999862670898,36.83000183105469,38.18999862670898,2632000.0,-0.024867689039193785,1.0451110135924002,-3.594599610281135,42.3025404310363,43.7939021639991,0.8470283915544456,1.0804338329566434,1.4061160181911703,-0.04739401919997732,10.179497259461217,1.3599967956542898,-0.45230149459961666,-0.9699995040893583,-2.72299883571759,0.7829998275388732,-1.846499169903474,-0.09349983827524255,1.720001220703125,40.68964428624421,-19.93358754912402,0.8764996658141156,6,0.4699993133544922,0.9399986267089844,1.9624996185302734,0.37999916076660156,-0.15999984741210938,0,0.03553981380634741,2.459466147041539,37.79999923706055,-1.77108190091001,37.540000915527344,-1.7457666569682864,37.54999923706055,0.03553981380634741
3580,2012-06-12,37.5,37.52000045776367,36.7400016784668,37.0,2469100.0,0.01736297827050781,1.888879469899264,-0.3759404103243665,47.61903623730528,44.25754591354553,-0.055953584922967536,0.3654483725813833,0.7706290706142411,-0.6490252576917328,10.604375744381105,0.779998779296875,-0.46510159986507915,-0.27050018310546875,-1.9808574506235743,1.4398570844126368,-1.1256788168645215,0.584678450653584,0.9060017395019528,41.30425317977796,-20.37626554800714,0.8551786337590538,6,-0.1700000762939453,0.2649993896484375,1.3824996948242188,-0.26000022888183594,-0.20999908447265625,1,0.01413330078125008,1.0451110135924002,36.86000061035156,2.459466147041539,37.79999923706055,-1.77108190091001,37.540000915527344,0.01413330078125008
3581,2012-06-13,36.97000122070313,37.5,36.810001373291016,37.27000045776367,2062600.0,-0.014133300781249858,-1.2258058561856653,-0.5999984741210795,43.11593201348234,43.9044624691966,0.29850303358093555,0.7719972747254857,1.292949412927321,-0.08622481487856959,10.661280741747941,0.6899986267089844,-0.5322579002962442,-0.6969989776611243,-2.332795964130817,0.9387980088085683,-1.514897470895967,0.12089951557371847,1.272440432739252,12.49997408493959,-45.98338941063631,0.8178984932348449,6,0.15999984741210227,0.7949981689453054,2.0024986267089773,0.26999855041503196,-0.12000274658203836,2,-0.037598034724165674,1.888879469899264,37.5,1.0451110135924002,36.86000061035156,2.459466147041539,37.79999923706055,-0.037598034724165674
3582,2012-06-14,37.650001525878906,37.88000106811523,36.88000106811523,37.0,1821700.0,0.018393299505626626,-1.2471925523342176,-2.1666772630749596,45.73733215083373,45.13885251627891,-0.6120320615171124,0.020594983548363643,0.6039874424330947,-0.729136278970131,10.59897783861534,1.0,-0.6946673854336112,0.029001235961914062,-1.550656421300161,1.6086588932239891,-0.7608275926691235,0.8188300645929516,0.4386936466674811,62.75874225220232,8.070736900540062,0.7898288286310372,6,-0.5200004577636719,0.11499786376953125,1.1774988174438477,-0.2650012969970703,-1.8500022888183594,3,-0.03638785368017439,-1.2258058561856653,36.97000122070313,1.888879469899264,37.5,1.0451110135924002,36.86000061035156,-0.03638785368017439
3583,2012-06-15,37.97999954223633,38.02999877929688,37.43000030517578,37.65999984741211,2160700.0,0.008764887197430626,1.8571480472297284,0.49230606711503927,46.23287029960672,46.213575513286045,-0.7917029871601287,-0.24642926597792325,0.2899546194197171,-1.0213466891452043,10.141081624673193,0.5999984741211009,-0.7223494491955265,0.3109992980957017,-1.2499964532728072,1.8719950494642106,-0.46949857758855273,1.0914971737799561,-2.299999237060547,85.51727403790544,34.045307724503914,0.7804978756842548,6,-0.8499984741210938,-0.21500015258789062,0.8475008010864258,-0.5949993133544922,-2.950000762939453,4,-0.04897316042047628,-1.2471925523342176,37.650001525878906,-1.2258058561856653,36.97000122070313,1.888879469899264,37.5,-0.04897316042047628
3584,2012-06-18,38.38000106811523,38.560001373291016,37.47999954223633,37.540000915527344,2099800.0,0.010531899175882486,-1.2499970197767614,2.6250029802350587,45.61201111990632,47.19531524818622,-0.9726119647074469,-0.5526915814110325,-0.09297300883287818,-1.384363784451324,9.54146396817818,1.0800018310546875,-0.8025637782248793,0.6335008621215721,-0.90586610946756,2.172867833710704,-0.13618262367299394,1.403184347916138,-2.653000793457025,90.10987168362283,42.60758764060847,0.7696834857945671,6,-0.7199993133544851,-0.7150001525878835,0.44749927520752664,-0.7750015258788991,-3.0400009155273366,0,-0.04377280506569503,1.8571480472297284,37.97999954223633,-1.2471925523342176,37.650001525878906,-1.2258058561856653,36.97000122070313,-0.04377280506569503
3585,2012-06-19,39.61999893188477,39.9900016784668,38.7400016784668,38.75,3663800.0,0.03230843744816081,-1.8090027303081349,1.0357128260089818,57.34806834769367,48.62905277649248,-1.962829117376998,-1.7559144647390283,-1.2917871610236702,-2.571328647986931,9.709969838093722,1.6100006103515696,-0.5376332876226542,1.7929986953735408,0.041800499938624114,3.5441968908084576,0.917399597656086,2.6685977930909957,-3.7796786132812557,88.36469462031792,39.79645340531417,0.8755990977174581,6,-1.2549972534179759,-1.7849979400634837,-0.7924985885620188,-1.829998016357429,-3.559997558593757,1,-0.07370010721013442,-1.2499970197767614,38.38000106811523,1.8571480472297284,37.97999954223633,-1.2471925523342176,37.650001525878906,-0.07370010721013442
3586,2012-06-20,39.810001373291016,40.0,39.31999969482422,39.68999862670898,3074800.0,0.004795619548927821,1.720001220703125,0.13793436081819485,56.23584894643718,48.943796756647835,-2.0098992363508614,-1.8908577643648385,-1.4046662326855852,-2.70569678188793,10.454649270158711,0.6800003051757812,-0.26337641938214773,1.8865011215209933,-0.07684946142961735,3.849851704471604,0.904825830045688,2.8681764129962986,-3.7207001730957003,93.91029834121747,46.472237627182956,0.9816752914753049,6,-1.4400005340576172,-1.970001220703125,-0.9825010299682617,-1.885000228881836,-2.920001983642578,2,-0.0633006875366342,-1.8090027303081349,39.61999893188477,-1.2499970197767614,38.38000106811523,1.8571480472297284,37.97999954223633,-0.0633006875366342
3587,2012-06-21,38.63999938964844,39.93000030517578,38.61000061035156,39.81999969482422,2986900.0,-0.029389649416780572,-1.1290354336764516,-9.833110814418644,63.83526187650878,49.78210015809003,-0.7458918263039749,-0.7158138922934043,-0.19759324467895567,-1.4875765858540362,10.57157346873638,1.3199996948242188,-0.02594597145181865,0.6899991989135756,-1.2981014485172722,2.6780998463444234,-0.3040511248018518,1.684049522629003,-2.2378422854687443,47.08168202935981,-5.415951961861069,0.994050323715425,6,-0.26999855041503906,-0.7999992370605469,0.1875009536743164,-0.6599998474121094,-2.1399993896484375,3,-0.04632507618535009,1.720001220703125,39.810001373291016,-1.8090027303081349,39.61999893188477,-1.2499970197767614,38.38000106811523,-0.04632507618535009
3588,2012-06-22,38.79999923706055,39.11000061035156,38.4900016784668,39.0,2761700.0,0.004140782865927672,1.9523619222350388,0.16949212814793263,65.8944638725252,52.403424984922125,-0.837160640773071,-0.8891076791585988,-0.3253132588122867,-1.594845882045277,10.899785974478457,0.6199989318847656,0.08518919737882413,0.8294990539550753,-1.1859715827612547,2.8449696906714053,-0.1782362644030897,1.8372343723132403,-2.1100147012152277,52.38093075568836,-4.86124815505768,1.007735318358165,6,-0.42999839782714844,-0.9599990844726562,-0.06499958038330078,-0.8199996948242188,-2.3800010681152344,4,-0.0773195891492311,-1.1290354336764516,38.63999938964844,1.720001220703125,39.810001373291016,-1.8090027303081349,39.61999893188477,-0.0773195891492311
3589,2012-06-25,37.77999877929688,38.47999954223633,37.54999923706055,38.400001525878906,1851400.0,-0.026288672108771394,1.3846198990570837,3.1000019073413214,56.361475621759716,53.3748071387504,0.3655019937423347,0.06657346573270218,0.7241618834052233,-0.5383684609962032,11.25450673415331,1.25,0.08285834063063646,-0.1475013732910071,-2.139388101747919,1.8443853551659046,-1.1434447375194665,0.8484419909374523,-0.8252130063191885,9.387733494433169,-49.03424345140781,0.9959433642284575,6,0.6250019073486257,0.06000137329100852,0.7750005722045827,0.20000076293944602,-1.4300003051757884,0,-0.0727898382439065,1.9523619222350388,38.79999923706055,-1.1290354336764516,38.63999938964844,1.720001220703125,39.810001373291016,-0.0727898382439065
3590,2012-06-26,37.86999893188477,38.099998474121094,37.34000015258789,37.810001373291016,2132900.0,0.002382216926836156,1.9230893378523115,-0.09676982710885401,52.088771935765685,54.37178935233744,0.3726988880029296,-0.13012173871670285,0.6652899290508003,-0.5916366221236586,11.744588145879092,0.7599983215332031,0.036113193245256525,0.005998802185068541,-1.902357748558451,1.9143553529285882,-0.9481794731866913,0.9601770775568284,-0.671596020745298,19.924767281942263,-37.119794890347904,0.9541782753717599,6,0.5700016021728445,-0.029998779296882105,0.5150003433227468,0.21500205993651633,-1.549999237060554,1,-0.0668074689900966,1.3846198990570837,37.77999877929688,1.9523619222350388,38.79999923706055,-1.1290354336764516,38.63999938964844,-0.0668074689900966
3591,2012-06-27,38.15999984741211,38.18999862670898,37.66999816894531,38.08000183105469,2614300.0,0.007657800995689135,6.428812774190685,1.333354526958133,53.90427606498056,55.27922756502043,0.30089310939487746,-0.4536186387466472,0.391086140279711,-0.8581748036470884,11.948579371544083,0.5200004577636648,0.20521060461312146,0.30249977111816406,-1.6006257242107296,2.2056252664470577,-0.6490629765462828,1.2540625187826109,-0.8199996948242188,31.66021801214517,-23.475546200020514,0.9515627476644486,6,0.5100002288818359,-0.31999969482421875,0.22499942779541016,0.26000022888183594,-0.6100006103515625,2,-0.05503140677458651,1.9230893378523115,37.86999893188477,1.3846198990570837,37.77999877929688,1.9523619222350388,38.79999923706055,-0.05503140677458651
3592,2012-06-28,37.540000915527344,38.22999954223633,37.099998474121094,37.88999938964844,2630400.0,-0.01624735152945267,1.1941794317205416,-4.3750894091841115,48.43374490703397,55.523769188067895,1.0098433457846738,0.07824433291632005,1.0225824294357295,-0.21839955327518368,11.785560012682822,1.1300010681152344,0.27452336483238327,-0.2589992523193345,-2.1233217884807303,1.6053232838420612,-1.1911605204000324,0.6731620157613634,2.4599990844726562,21.89064546127422,-29.69290178494266,0.9321612680806991,6,1.0099983215332031,0.2999992370605469,0.8449983596801758,0.904998779296875,-0.19000244140625,3,-0.01731490436938299,6.428812774190685,38.15999984741211,1.9230893378523115,37.86999893188477,1.3846198990570837,37.77999877929688,-0.01731490436938299
3593,2012-06-29,39.20000076293945,39.27999877929688,38.4900016784668,38.4900016784668,3076700.0,0.0442194940577505,-1.2253468155296188,-2.028577656675749,62.9711753538428,57.45256521406083,-0.5128295682201269,-1.4422650666028147,-0.6586190645915266,-1.8490887803516642,10.667274220976156,1.7399978637695384,0.4835339088893136,1.265500640869142,-0.5921542947869938,3.123155576525278,0.3366731730410706,2.1943281086972135,0.741999206542971,96.33036673584418,41.57729305928418,0.9288274678280684,6,-0.6500015258789062,-1.3600006103515625,-0.8650007247924805,-0.7550010681152344,-1.0800018310546804,4,-0.06887756914260301,1.1941794317205416,37.540000915527344,6.428812774190685,38.15999984741211,1.9230893378523115,37.86999893188477,-0.06887756914260301
3594,2012-07-02,39.25,39.47999954223633,38.959999084472656,39.18000030517578,2979100.0,0.0012754907165160034,-1.0392089398177928,0.09859124660169136,60.379596302775674,57.78940165351439,-0.47655630588944575,-1.330504572715995,-0.7119452527799979,-1.8699874929095657,9.234676833901903,0.5200004577636719,0.6349208096986487,1.1694999694824233,-0.6147288648190141,2.9537288037838607,0.27738555233170814,2.0616143866331385,0.6351599395751961,90.33615802456471,32.482272705914696,0.8921144171507184,7,-0.7000007629394531,-1.4099998474121094,-0.9625005722045898,-0.8050003051757812,-2.009998321533203,0,-0.07210195747910031,-1.2253468155296188,39.20000076293945,1.1941794317205416,37.540000915527344,6.428812774190685,38.15999984741211,-0.07210195747910031
3595,2012-07-03,39.25,39.38000106811523,38.9900016784668,39.18999862670898,1328800.0,0.0,1.4374694529546337,0.8571662125341615,64.4303692336516,58.69990390764933,-0.597381086199988,-1.191548603911528,-0.7027679059030305,-1.8378770871786827,7.578061458039953,0.3899993896484304,0.7693127858899516,1.0424999237060533,-0.6918813028529058,2.7768811502650124,0.17530931042657016,1.9096905369855364,0.5794567102661148,90.33615802456471,25.640486874657498,0.8671906132794795,7,-0.7350006103515625,-1.4099998474121094,-0.9625005722045898,-0.8050003051757812,-1.9599990844726562,1,-0.07388538919436705,-1.0392089398177928,39.25,-1.2253468155296188,39.20000076293945,1.1941794317205416,37.540000915527344,-0.07388538919436705
3596,2012-07-05,39.58000183105469,39.86999893188477,38.72000122070313,39.13000106811523,2475900.0,0.008407689963176646,1.2330161810619416,7.499841057917725,62.781453808329495,58.58281412229607,-1.0766618469900848,-1.4352563151806876,-1.0160224549404901,-2.1282544493675033,7.107362749589418,1.1499977111816406,0.8985107107969412,1.2710016250610323,-0.5373870046945157,3.0793902548165804,0.36680731018325474,2.17519593993881,-2.4800033569335938,89.53079231386806,23.574320495232513,0.9041943148777744,7,-1.0950031280517578,-1.7400016784667969,-1.3075017929077148,-1.1350021362304688,-2.6400032043457102,3,-0.08236488088468585,1.4374694529546337,39.25,-1.0392089398177928,39.25,-1.2253468155296188,39.20000076293945,-0.08236488088468585
3597,2012-07-06,39.400001525878906,39.4900016784668,38.88999938964844,39.09000015258789,2479900.0,-0.0045477588895549426,1.4489805451105868,0.688890772686803,59.59460107316638,57.88282936681176,-0.8688911570349589,-1.1686837174608016,-0.8410086709916129,-1.9127868241855026,7.394041178475355,0.69000244140625,0.8019099598123063,0.9980012893676786,-0.8350131206492932,2.8310156993846505,0.0814940843591927,1.9145084943761645,-2.2446030426025416,65.94214917154528,2.3583677424439458,0.9165072050084864,7,-0.9150028228759766,-1.5600013732910156,-1.180002212524414,-0.9550018310546875,-2.470001220703125,4,-0.046954370994204964,1.2330161810619416,39.58000183105469,1.4374694529546337,39.25,-1.0392089398177928,39.25,-0.046954370994204964
3598,2012-07-09,38.959999084472656,39.54999923706055,38.93999862670898,39.38000106811523,3503800.0,-0.011167574222484378,-1.6521598513935487,-1.354839106626446,53.897832853847525,57.60909128148818,-0.451260852204193,-0.6717627699805035,-0.43538686971389495,-1.4265822327841065,7.489649940653667,0.6100006103515696,0.6845557238362616,0.49999885559081747,-1.3262080969118912,2.326205808093526,-0.41310462066053333,1.4131023318421683,-1.7503085922241226,20.86942099414464,-37.73310920448906,0.9131034762513538,7,-0.47500038146972656,-1.1199989318847656,-0.7399997711181641,-0.5149993896484375,-2.299999237060547,0,-0.04132445195547296,1.4489805451105868,39.400001525878906,1.2330161810619416,39.58000183105469,1.4374694529546337,39.25,-0.04132445195547296
3599,2012-07-10,38.16999816894531,39.5,37.900001525878906,39.36999893188477,4015100.0,-0.020277231367856863,1.191774379394405,2.8571311795533845,39.62804841111787,56.2245664454162,0.44687269892206416,0.23337728440635885,0.3180818268771617,-0.5881170468410204,7.638344547510852,1.5999984741210938,0.5617395893501111,-0.3555019378662081,-2.0275444293810665,1.3165405536486503,-1.1915231836236373,0.4805193078912211,-0.9071015079040521,13.705431400228058,-39.4332487594379,0.8360212457574288,7,0.3150005340576172,-0.3299980163574219,-0.09499740600585938,0.2200031280517578,-1.3799972534179688,1,-0.001309909338722992,-1.6521598513935487,38.959999084472656,1.4489805451105868,39.400001525878906,1.2330161810619416,39.58000183105469,-0.001309909338722992
3600,2012-07-11,38.02999877929688,39.08000183105469,37.7400016784668,38.33000183105469,6297000.0,-0.0036677861242951915,-2.0454643974926956,0.2500023841842678,37.175785378949165,54.36584525807938,0.6838712157689883,0.43755224402406867,0.4333536182456683,-0.4014125033740257,7.769484403034127,1.3400001525878906,0.39576039251878115,-0.5220012664794851,-2.141586990311602,1.0975844573526317,-1.3317941283955435,0.2877915954365733,-0.7149600728387497,13.614904918996073,-32.94679756995125,0.8097928619160586,7,0.4549999237060476,-0.18999862670899148,-0.17499923706055398,0.1400012969970632,-0.21999740600586648,2,-0.020772998322054925,1.191774379394405,38.16999816894531,-1.6521598513935487,38.959999084472656,1.4489805451105868,39.400001525878906,-0.020772998322054925
3601,2012-07-12,35.58000183105469,37.349998474121094,35.5099983215332,37.13999938964844,9569800.0,-0.06442274590805264,-1.1647002329203,5.1999389654647485,31.38687892839505,52.47174903823061,3.050166086367689,2.928205186838241,2.8115906800178507,2.0797607497947794,8.525423316396976,2.520000457763679,0.3266263061167649,-2.902498245239258,-4.886273131428574,-0.9187233590499417,-3.8943856883339194,-1.9106108021445962,4.289997100830085,1.7327597439998792,-42.91404849994943,0.9918874430946586,7,2.109996795654297,2.174997329711914,2.1699981689453125,2.4849987030029297,2.4699974060058594,3,0.04806068005820463,-2.0454643974926956,38.02999877929688,1.191774379394405,38.16999816894531,-1.6521598513935487,38.959999084472656,0.04806068005820463
3602,2012-07-13,36.27999877929688,36.34000015258789,35.5099983215332,35.61000061035156,4893300.0,0.019673887358578668,1.1012680232165104,-0.4294866778825508,35.61643298738322,49.4323332197351,2.405618323064324,2.2348926493807255,2.0355274395018412,1.4250670330558464,9.672577391273746,0.8300018310546875,0.31083669177829165,-2.1340011596679602,-4.322828581691319,0.054826262355398114,-3.228414870679636,-1.0395874486562846,3.502800140380856,19.05941295221638,-23.592505065637194,1.094413711011679,7,1.4099998474121023,1.4750003814697195,1.470001220703118,1.785001754760735,1.2700004577636648,4,0.018191837641095,-1.1647002329203,35.58000183105469,-2.0454643974926956,38.02999877929688,1.191774379394405,38.16999816894531,0.018191837641095
3603,2012-07-16,36.11999893188477,36.38000106811523,36.06999969482422,36.099998474121094,2911800.0,-0.004410139272204572,-6.750226503266238,0.029851511079743372,39.49366880788744,47.111674609191965,2.3275399250715694,2.3699075760977095,2.112809717348874,1.627983607225957,10.714168593330209,0.3100013732910085,0.24697822855627294,-2.20100097656249,-4.6140440524427575,0.2120420993177774,-3.407522514502624,-0.9944794386223563,3.5773439758300754,15.288229417135716,-30.267202912084038,1.2065215379401337,7,1.5699996948242116,1.6350002288818288,1.6300010681152273,1.9450016021728445,1.0800018310546804,0,0.022425287852818387,1.1012680232165104,36.27999877929688,-1.1647002329203,35.58000183105469,-2.0454643974926956,38.02999877929688,0.022425287852818387
3604,2012-07-17,36.70000076293945,36.77000045776367,35.88999938964844,36.209999084472656,4987100.0,0.016057636993523916,1.7936494480808471,24.49952317374678,43.02742399249241,44.733569582396505,1.5061713010877114,1.747169307713726,1.4812372919466696,1.096942275443908,11.139544705230282,0.8800010681152344,0.29687259225639195,-1.536999130249022,-4.056030993166971,0.9820327326689267,-2.796515061707993,-0.27748319879005123,2.91359525305176,33.3333689513867,-14.825361213397272,1.2595159314589726,7,0.9899978637695312,1.0549983978271484,1.0499992370605469,1.364999771118164,0.5400009155273438,1,-0.001089943179721664,-6.750226503266238,36.11999893188477,1.1012680232165104,36.27999877929688,-1.1647002329203,35.58000183105469,-0.001089943179721664
3605,2012-07-18,36.70000076293945,37.13999938964844,36.22999954223633,36.43999862670898,3592600.0,0.0,-1.6764689382804698,0.5306147869615796,40.98765827464507,42.31203674532045,1.2364393074282987,1.5991849599281096,1.428280975580904,1.1395339525517585,10.2789570878602,0.9099998474121094,0.053671571595941714,-1.3909992218017564,-3.9110070651646254,1.1290086215611126,-2.6510031434831944,-0.13099530012031835,2.8315232991625976,64.67404036529871,13.832338729792099,1.2600039216814345,7,0.8299980163574219,1.0549983978271484,0.8649988174438477,1.364999771118164,0.4199981689453196,2,0.0024523201830222163,1.7936494480808471,36.70000076293945,-6.750226503266238,36.11999893188477,1.1012680232165104,36.27999877929688,0.0024523201830222163
3606,2012-07-19,37.290000915527344,37.68000030517578,36.68000030517578,36.849998474121094,2938000.0,0.016076298101434627,-1.5641065769396298,1.6923031779101037,48.451053225191934,41.073864762212175,0.3212214964279454,0.8545246564631981,0.806240377691843,0.5932742513385705,9.16965118703155,1.0,-0.16162187709461762,-0.6749990463256808,-3.082605474648787,1.7326073819974255,-1.8788022604872339,0.5288041678358724,2.1610926317633314,82.02769432524747,26.386895749743324,1.2038032141615522,7,0.23999786376953125,0.4649982452392578,0.25749874114990234,0.7749996185302734,-0.31999969482421164,3,0.013944769240999078,-1.6764689382804698,36.70000076293945,1.7936494480808471,36.70000076293945,-6.750226503266238,36.11999893188477,0.013944769240999078
3607,2012-07-20,36.849998474121094,37.400001525878906,36.79999923706055,37.040000915527344,3511100.0,-0.011799475210606314,-3.1379337560179947,-0.4318213344430573,32.84670435326424,38.7348504843696,0.40394575548449296,1.2158880859848011,1.1968232311391773,1.0667593940411706,8.791392654614022,0.6000022888183594,-0.4410165689945913,-1.0255014419555692,-3.4603839233444518,1.4093810394333133,-2.2429426826500105,0.19193979873887201,2.5222731686544293,53.631206338787564,3.0077631914530514,1.2174412406944395,7,0.6550006866455078,0.9050006866455078,0.5975017547607422,1.2150020599365234,0.5100021362304688,4,0.032564472527242705,-1.5641065769396298,37.290000915527344,-1.6764689382804698,36.70000076293945,1.7936494480808471,36.70000076293945,0.032564472527242705
3608,2012-07-23,35.79999923706055,36.22000122070313,35.5,36.02999877929688,4389000.0,-0.028493874641485784,1.3606426154875269,1.2105083520719937,28.02547925461323,37.445676133646856,1.0712090517343427,2.1392937920923742,2.182248552983097,2.146551307443154,8.88826224377746,1.3499984741210938,-0.7759492934833929,-1.9255006790161104,-4.486919052143541,0.6359176941113205,-3.2062098655798223,-0.6447914924523985,3.4950269392901276,13.761430966238184,-30.523400248627862,1.2807091865637148,7,1.4900016784667969,1.9500007629394531,1.647500991821289,2.2650012969970703,1.4599990844726562,0,0.04888268260599249,-3.1379337560179947,36.849998474121094,-1.5641065769396298,37.290000915527344,-1.6764689382804698,36.70000076293945,0.04888268260599249
3609,2012-07-24,35.029998779296875,35.97999954223633,34.689998626708984,35.72999954223633,4963200.0,-0.021508393133331638,1.1500001589456184,3.043487635380464,25.522042482083762,36.15081581177293,1.5074884258486563,2.838224970175375,2.87417250577068,2.934664808193972,10.117236457667147,1.2900009155273438,-1.1169816766623342,-2.5580011367797866,-5.3882414331695045,0.2722391596099314,-3.9731212849746456,-1.1428809885849276,4.1132263499997705,11.371236178109264,-25.9694175552441,1.4151201481948594,7,1.1550006866455078,2.315000534057617,2.417501449584961,3.035001754760742,2.5699996948242188,1,0.061946961440520365,1.3606426154875269,35.79999923706055,-3.1379337560179947,36.849998474121094,-1.5641065769396298,37.290000915527344,0.061946961440520365
3610,2012-07-25,35.34000015258789,35.650001525878906,34.97999954223633,35.189998626708984,3613200.0,0.008849597033792289,-1.3508854117867517,-0.21428766055770812,25.34883401147691,35.47992193211535,0.8669521993688463,2.4548241794191057,2.5090418000535095,2.644763007942487,11.242584990904428,0.6700019836425781,-1.3972258172358991,-2.121499824523923,-5.11983867842217,0.8768390293743238,-3.6206692514730463,-0.6223303975747996,3.5360313865534962,21.739169264019004,-8.628011188740015,1.4991694269491223,7,0.8449993133544922,2.0049991607666016,2.3225011825561523,2.7250003814697266,2.200000762939453,2,0.05376348380518525,1.1500001589456184,35.029998779296875,1.3606426154875269,35.79999923706055,-3.1379337560179947,36.849998474121094,0.05376348380518525
3611,2012-07-26,36.060001373291016,36.150001525878906,35.380001068115234,35.959999084472656,3666400.0,0.02037354888495657,4.49995231672593,0.6666751436854687,31.72867077880315,35.04794835338424,0.2483119184665128,1.6542436455282115,1.7298577304336789,1.944142704369547,12.322330289300755,0.8100013732910156,-1.4982493084473987,-1.2964986801147447,-4.338605534233643,1.745608174004154,-2.817552107174194,0.22455474694470468,2.5648681911044235,50.55355280253262,23.666598295553925,1.5210534270594498,7,0.12499809265136719,1.2849979400634766,2.0399999618530273,2.0049991607666016,1.6199989318847656,3,0.029395383200924607,-1.3508854117867517,35.34000015258789,1.1500001589456184,35.029998779296875,1.3606426154875269,35.79999923706055,0.029395383200924607
3612,2012-07-27,36.88999938964844,37.099998474121094,36.290000915527344,36.38999938964844,2820200.0,0.02301713768020508,-1.3142888283378746,4.9998855617013165,39.13955949647591,35.008602874338514,-0.5431789464076218,0.8148290327175332,0.8642531547566819,1.1431792497631221,12.596616332836872,1.0399971008300781,-1.5631348695697085,-0.4340005874633803,-3.4817363211074124,2.6137351461806517,-1.9578684542853964,1.0898672793586357,1.498777918485814,91.28634449092783,61.00938355215015,1.5238678668220171,7,-0.7049999237060547,0.4200000762939453,1.215001106262207,1.1750011444091797,0.7400016784667898,4,0.0021686590506462267,4.49995231672593,36.060001373291016,-1.3508854117867517,35.34000015258789,1.1500001589456184,35.029998779296875,0.0021686590506462267
3613,2012-07-30,36.5,37.060001373291016,36.18000030517578,36.75,2371900.0,-0.010571954353511659,1.0229845746406743,-0.5,40.854333672881886,34.76714839438179,-0.10460846854482497,1.0457983763681398,1.2633487810921196,1.5583240366411673,13.170849521823897,0.8800010681152344,-1.37471851572829,-0.6889999389648409,-3.6239576287157007,2.245957750786019,-2.156478783840271,0.778478905910589,1.6668505872487387,75.10379617802133,40.96548920310436,1.4674788448754283,7,-0.3150005340576172,0.779998779296875,1.6050004959106445,1.5650005340576172,0.9000015258789062,0,0.023561660557577024,-1.3142888283378746,36.88999938964844,4.49995231672593,36.060001373291016,-1.3508854117867517,35.34000015258789,0.023561660557577024
3614,2012-07-31,36.41999816894531,36.65999984741211,36.18000030517578,36.43999862670898,2415400.0,-0.0021918309877996256,1.0869413784238766,0.08000183105465908,41.12458288576177,34.78236224006142,-0.07655220312553723,0.9517073442633546,1.3578299259996243,1.6498489318565532,13.602739975261303,0.4799995422363281,-1.2651284743463833,-0.6275016784667997,-3.413163689759209,2.1581603328256094,-2.0203326841130007,0.7653293271794013,1.5382413006710394,67.92449774626851,29.90168681991142,1.3928310056462045,7,-0.2349987030029297,0.8600006103515625,1.685002326965332,1.6450023651123047,2.3300018310546875,1,0.023064255761114927,1.0229845746406743,36.5,-1.3142888283378746,36.88999938964844,4.49995231672593,36.060001373291016,0.023064255761114927
3615,2012-08-01,36.349998474121094,36.790000915527344,36.06999969482422,36.709999084472656,2083800.0,-0.0019220125849404024,1.7692127116405998,17.999618539010783,55.75483080768915,35.59389308256111,-0.06863965654091686,0.8361778294926268,1.4037534304353088,1.7183079236582302,14.01075995934779,0.720001220703125,-1.1936754256962274,-0.5525012969970717,-3.151067168541438,2.0460645745472945,-1.8517842327692549,0.7467816387751114,1.412146544920816,56.39528307536035,13.212703514009476,1.2992829357721836,8,-0.30499839782714844,0.9300003051757812,1.7725019454956055,1.7150020599365234,3.0100021362304688,2,0.034387896904312765,1.0869413784238766,36.41999816894531,1.0229845746406743,36.5,-1.3142888283378746,36.88999938964844,0.034387896904312765
3616,2012-08-02,36.31999969482422,36.540000915527344,35.66999816894531,36.02999877929688,2363600.0,-0.0008252759437729074,1.3835582078321123,-0.8055567329292389,50.33223328187925,37.536729630185,-0.21311699246337668,0.6423569031164931,1.4130218732157687,1.7475339678239123,14.129939195563853,0.8700027465820312,-1.195740918752378,-0.4194999694824233,-2.7004736839110706,1.861473744946224,-1.5599868266967434,0.7209868877318968,1.257816540677716,45.45464245890531,-0.747161071228092,1.1404868572143225,8,-0.4250011444091797,0.9599990844726562,1.8200006484985352,1.7450008392333984,2.6500015258789134,3,0.03359034226195168,1.7692127116405998,36.349998474121094,1.0869413784238766,36.41999816894531,1.0229845746406743,36.5,0.03359034226195168
3617,2012-08-03,37.54999923706055,37.709999084472656,36.81999969482422,36.81999969482422,2070700.0,0.033865626447447505,-1.438356021216001,2.51723185393708,60.0846227433307,41.09885668448694,-1.4900767071104042,-0.7729774543130432,0.16874257488092326,0.5098551248998859,13.977689998929044,1.3899993896484375,-1.1504658234335636,0.9029996871948214,-1.0501898304735917,2.8561892048632345,-0.07359507163938872,1.8795944460290315,-2.8600006103515625,92.15687374479687,40.307887354316556,0.9765947588342074,8,-1.3500003814697266,-0.2700004577636719,0.7050008773803711,0.5150012969970703,1.7900009155273438,4,0.0034620791146895424,1.3835582078321123,36.31999969482422,1.7692127116405998,36.349998474121094,1.0869413784238766,36.41999816894531,0.0034620791146895424
3618,2012-08-06,37.349998474121094,37.83000183105469,37.310001373291016,37.61999893188477,2670000.0,-0.0053262521172585675,-1.9714765283545326,-0.3698638727040047,54.84349799060482,44.35679618543372,-1.170139204226345,-0.7375952093918698,0.34281855919086013,0.7004566357242155,13.79954271224259,0.5200004577636719,-1.2318783728661842,0.7834989547729521,-0.8794498958384835,2.4464478053843877,-0.04797547053276929,1.6149733800786734,-2.599599838256836,77.77766004040747,22.61223558605296,0.8314744253057185,8,-0.9449977874755859,-0.06999969482421875,0.845001220703125,0.7150020599365234,2.170001983642578,0,0.007496723037034192,-1.438356021216001,37.54999923706055,1.3835582078321123,36.31999969482422,1.7692127116405998,36.349998474121094,0.007496723037034192
3619,2012-08-07,38.11999893188477,38.2599983215332,37.560001373291016,37.61000061035156,2639300.0,0.020615809617694936,-1.2950840175852214,-1.8888794698992406,59.491962110077466,48.15047708527823,-1.6268041530131825,-1.593218695290318,-0.4527531976588719,-0.07440133743350685,14.682626516896052,0.9099998474121094,-1.1336602443886648,1.555999374389657,-0.09691971415886513,3.208918462938179,0.7295398301153924,2.3824589186639216,-3.246416168212896,94.59461847874623,38.953505220428454,0.8264595442742619,8,-1.299999237060554,-0.8400001525878977,0.07500076293944602,-0.05499839782715554,2.8600006103515554,1,-0.018887655461176767,-1.9714765283545326,37.349998474121094,-1.438356021216001,37.54999923706055,1.3835582078321123,36.31999969482422,-0.018887655461176767
3620,2012-08-08,37.2400016784668,37.75,37.08000183105469,37.70000076293945,3094200.0,-0.023084923349300457,1.3928610354223434,-0.9019619576193093,49.67825460672535,50.1448752883807,-0.5017085838896804,-0.8173463971584312,0.37480092636139517,0.7994040875297586,15.289928996348017,1.0399971008300852,-0.9003165421511454,0.7155019760131864,-0.8237591294586437,2.2547630814850166,-0.054128576722725086,1.485132528749098,-2.1632339813232377,60.61789254926335,7.971040738084788,0.7696305527359142,8,-0.27500343322753906,0.039997100830078125,0.9549980163574219,0.8249988555908203,4.359996795654297,2,0.04054775116743148,-1.2950840175852214,38.11999893188477,-1.9714765283545326,37.349998474121094,-1.438356021216001,37.54999923706055,0.04054775116743148
3621,2012-08-09,37.290000915527344,37.65999984741211,37.20000076293945,37.27000045776367,2284900.0,0.0013426217724759049,-4.749994039529838,-0.043479342543910574,52.98104746043413,51.68281839548717,-0.40105967853424573,-0.7722625544971038,0.29926047542699763,0.7443988944144664,14.160193795878822,0.45999908447265625,-0.5396972096681765,0.6800012588500977,-0.8280126738708731,2.1880151915710684,-0.07400570751038771,1.434008225210583,-2.0222393809204036,32.63900478691981,-19.06197282894643,0.7540069663604849,8,-0.32500267028808594,-0.01000213623046875,0.8874988555908203,0.7749996185302734,3.8699989318847656,3,0.055510851273867345,1.3928610354223434,37.2400016784668,-1.2950840175852214,38.11999893188477,-1.9714765283545326,37.349998474121094,0.055510851273867345
3622,2012-08-10,36.93999862670898,37.22000122070313,36.61999893188477,37.18000030517578,2075800.0,-0.009385955490084918,2.749973178203846,-11.99980926950255,58.53292917340988,53.647106784434726,-0.04829821132653933,-0.3902898703583091,0.6055880208629318,1.0943347439087532,13.031093705788505,0.670001983642571,-0.18417140037634283,0.2969989776611257,-1.209493802016837,1.8034917573390885,-0.45624741217785925,1.0502453675001107,-1.4927028848864623,19.51218377543442,-35.459959695818284,0.7532463898389815,8,0.024999618530280543,0.18000030517578836,1.2225008010864329,1.12500190734864,4.1300010681152415,4,0.054954051690905725,-4.749994039529838,37.290000915527344,1.3928610354223434,37.2400016784668,-1.2950840175852214,38.11999893188477,0.054954051690905725
3623,2012-08-13,36.93000030517578,37.13000106811523,36.75,36.90999984741211,1567000.0,-0.0002706638306685383,-1.2352993975024547,-0.08333465787172924,66.04731514821904,56.416299258041086,0.03253114518138034,-0.33360074035196874,0.642463040261589,1.100375669367068,11.885907732880556,0.38000106811522727,0.08177612552030666,0.24650058746338033,-1.2442609182271909,1.7372620931539515,-0.49888016538190527,0.9918813403086659,-1.3139424085706253,18.90252979651804,-39.86700856674132,0.7453807528452846,8,0.03499794006347656,0.18999862670898438,1.232499122619629,1.135000228881836,3.970001220703125,0,0.06525859267524425,2.749973178203846,36.93999862670898,-4.749994039529838,37.290000915527344,1.3928610354223434,37.2400016784668,0.06525859267524425
3624,2012-08-14,36.65999984741211,37.41999816894531,36.56999969482422,37.25,2042700.0,-0.00731114149830725,-1.2077869319448504,-29.49933244325768,61.224492443911565,57.02403943984357,0.38013086815629293,-0.07035799552386379,0.9419149687263229,1.367522962255066,11.011224249302273,0.8499984741210938,0.21098377713899197,-0.021499824523928623,-1.5122754490884844,1.4692758000406272,-0.7668876368062101,0.7238879877583528,-0.8853055253112672,7.627129602689685,-53.52036622066306,0.7453878122822781,8,0.30499839782714844,0.4349994659423828,1.5024995803833008,1.4050006866455078,4.090000152587891,1,0.07801420137085602,-1.2352993975024547,36.93000030517578,2.749973178203846,36.93999862670898,-4.749994039529838,37.290000915527344,0.07801420137085602
3625,2012-08-15,36.790000915527344,36.90999984741211,36.41999816894531,36.63999938964844,1578400.0,0.003546128441252794,1.5128330529363434,-0.2542398086186274,56.89981041881647,57.7537702328366,0.3566091035982666,-0.20371535681171338,0.8312328991342071,1.2352360076431808,10.546570114021966,0.4900016784667969,0.35435402347305,0.1040012359619169,-1.3875526730378667,1.5955551449617005,-0.6417757185379713,0.8497781904618051,-0.8661883534605579,29.838890785980393,-31.299984801030153,0.7457769544998908,8,0.5499973297119141,0.09499931335449219,1.3724985122680664,1.2749996185302734,3.6399993896484375,2,0.1138896037629773,-1.2077869319448504,36.65999984741211,-1.2352993975024547,36.93000030517578,2.749973178203846,36.93999862670898,0.1138896037629773
3626,2012-08-16,37.810001373291016,37.97000122070313,36.72999954223633,36.77000045776367,1837000.0,0.02772493700409706,-1.2142832814490492,6.9332689079904375,58.39417938406554,57.56594319291825,-0.48031823182626,-1.2466791175460585,-0.1842776084135096,0.2044873122094657,10.82943189838743,1.240001678466804,0.5353871789503373,1.0980016708374052,-0.45475644175486707,2.6507597834296774,0.32162261454126906,1.8743807271335413,-1.7460176656562467,89.67744952304032,31.015597176393193,0.7763790562961358,8,-0.4700031280517578,-1.3350028991699219,0.35249805450439453,0.25499916076660156,2.4099998474121165,3,0.10023795194853746,1.5128330529363434,36.790000915527344,-1.2077869319448504,36.65999984741211,-1.2352993975024547,36.93000030517578,0.10023795194853746
3627,2012-08-17,38.04999923706055,38.150001525878906,37.77999877929688,37.86999893188477,2067900.0,0.0063474703795982634,-1.0555673292926284,0.17307706415287435,64.54033596545153,58.64336963456788,-0.71737168294041,-1.4674008303977786,-0.41658182767395147,-0.0438546360542702,11.183794670708505,0.37000274658202414,0.591793242203579,1.2779994964599624,-0.3859668078626015,2.9419658007825262,0.44601634429867687,2.109982648621248,-1.8542546525918695,94.21953209411038,36.08270979247179,0.8319831521612823,8,-0.7100009918212891,-1.5750007629394531,-0.3275003433227539,-0.06999969482421875,1.0900001525878906,4,0.08173457746938495,-1.2142832814490492,37.810001373291016,1.5128330529363434,36.790000915527344,-1.2077869319448504,36.65999984741211,0.08173457746938495
3628,2012-08-20,37.54999923706055,38.0,37.47000122070313,37.84000015258789,2588700.0,-0.01314060473128742,-1.3555661049134062,-1.611113465858581,59.8261027633685,58.68049637382245,-0.20787875126679012,-0.8744041831698581,0.07707859405835649,0.45279266741100344,10.382133674736922,0.5799980163574148,0.6942549571979413,0.6904994964599638,-0.9420056228507292,2.3230046157706568,-0.1257530631953827,1.5067520561153103,-1.2303994283679955,65.31785407157504,8.071322266609691,0.8162525596553469,8,-0.2649993896484375,-1.0750007629394531,0.1724996566772461,0.43000030517578125,1.4599990844726562,0,0.09374169185839976,-1.0555673292926284,38.04999923706055,-1.2142832814490492,37.810001373291016,1.5128330529363434,36.790000915527344,0.09374169185839976
3629,2012-08-21,37.20000076293945,37.65999984741211,37.099998474121094,37.47999954223633,2190600.0,-0.00932086501284557,-1.3333227370261465,0.9655099839520139,57.0481177331696,59.499370054538474,-0.002353511396080421,-0.37260260468414685,0.4468433702538164,0.8039157122471181,8.848673661111055,0.5600013732910156,0.6133780871468346,0.2320009231567397,-1.1591378250852458,1.6231396713987252,-0.46356845096425303,0.9275702972777324,-0.7639770434764657,45.08676765672202,-11.760686037958997,0.6955693741209932,8,0.08499908447265625,-0.7250022888183594,0.5224981307983398,0.779998779296875,2.3800010681152344,1,0.09946238406063657,-1.3555661049134062,37.54999923706055,-1.0555673292926284,38.04999923706055,-1.2142832814490492,37.810001373291016,0.09946238406063657
3630,2012-08-22,37.2400016784668,37.36999893188477,36.75,37.0099983215332,2483200.0,0.0010752934061011299,1.53061891786683,-0.8214441416893733,57.6159141162182,60.01435523851448,-0.04733187973256747,-0.27717256541056656,0.4068488594368205,0.7619303010578307,7.193271850881974,0.6199989318847727,0.5936472789851663,0.17700176239013388,-0.9869859440841395,1.3409894688644073,-0.40499209084700283,0.7589956156272706,-0.6945394828795983,35.915593224892206,-21.44876997275216,0.5819938532371377,8,0.0449981689453125,-0.7650032043457031,0.4824972152709961,0.7399978637695312,1.8599967956542969,2,0.09425344155026671,-1.3333227370261465,37.20000076293945,-1.3555661049134062,37.54999923706055,-1.0555673292926284,38.04999923706055,0.09425344155026671
3631,2012-08-23,37.11999893188477,37.310001373291016,37.040000915527344,37.20000076293945,1974600.0,-0.0032224151765120057,-1.2500238420701275,-0.34782897137357177,45.63894240813397,58.58169004237272,0.05142833353153975,-0.07766781003882528,0.542549759210182,0.8761967976293192,6.005496885229864,0.2700004577636719,0.45929147939168047,0.003999137878423653,-1.0599243980238455,1.0679226737806928,-0.5279626300727074,0.5359609058295547,-0.4716645687408132,26.42846632988427,-25.438749826765278,0.5319617679511329,8,0.16500091552733664,-0.645000457763679,0.5225000381469656,0.6350002288818288,1.8500022888183594,3,0.08917029818252042,1.53061891786683,37.2400016784668,-1.3333227370261465,37.20000076293945,-1.3555661049134062,37.54999923706055,0.08917029818252042
3632,2012-08-24,36.97000122070313,37.20000076293945,36.599998474121094,36.97000122070313,2644200.0,-0.004040886732159854,1.6087107956148285,-0.0,46.106583326949526,56.36605317334277,0.2303536177161405,0.08288004814774297,0.6849045028008476,1.0150570117332265,5.868335694796937,0.6000022888183594,0.472210058201199,-0.14999866485594993,-1.2109418911419567,0.9109445614300569,-0.6804702779989498,0.3804729482870499,1.289997100830071,26.42873880796341,-21.245533212400556,0.5304716131430022,8,0.31499862670897727,-0.49500274658203836,0.6724977493286062,0.7849979400634695,1.6599998474120952,4,0.08790911259640444,-1.2500238420701275,37.11999893188477,1.53061891786683,37.2400016784668,-1.3333227370261465,37.20000076293945,0.08790911259640444
3633,2012-08-27,37.36000061035156,37.43999862670898,36.959999084472656,37.18999862670898,2000400.0,0.010549077002194762,1.9091056215104802,100.0,41.55556704675203,54.18061701810282,-0.10307519202221016,-0.2523235310648815,0.28099794109389364,0.6266131980824099,5.537842558715459,0.479999542236321,0.45989244072978863,0.19700069427490519,-0.8272138136828247,1.221215202232635,-0.3151065597039562,0.7091079482537666,0.8667977142333996,71.69822184954997,28.721480311450634,0.5121072539788643,8,-0.07500076293945312,-0.8850021362304688,0.26999855041503906,0.39499855041503906,1.6399993896484375,0,0.04764450616212468,1.6087107956148285,36.97000122070313,-1.2500238420701275,37.11999893188477,1.53061891786683,37.2400016784668,0.04764450616212468
3634,2012-08-28,37.2599983215332,37.68999862670898,37.040000915527344,37.15999984741211,2243400.0,-0.0026767207490530076,-2.8235571313167163,0.5882194547290229,50.26877199602943,53.443834971126485,0.10168005204516817,-0.09082028749383397,0.35274906912862036,0.7256893061902616,5.089352701522431,0.6499977111816335,0.42801815826018696,0.05499839782714844,-0.9079903744286781,1.017987170082975,-0.42649598830076485,0.5364927839550617,0.9342640060424827,60.55043624031929,18.987050036374036,0.4814943861279144,8,0.11500167846679688,-0.7849998474121094,0.26000213623046875,0.4900016784667969,1.6800003051757741,1,0.04696725922793843,1.9091056215104802,37.36000061035156,1.6087107956148285,36.97000122070313,-1.2500238420701275,37.11999893188477,0.04696725922793843
3635,2012-08-29,37.599998474121094,37.65999984741211,37.150001525878906,37.27999877929688,1954700.0,0.009125071602362311,1.3181613261201277,3.200045777065619,53.865304157732425,52.940626612645026,-0.12442331568884413,-0.35033380472128783,-0.0521088437952244,0.39136108126108127,4.751892146535292,0.5099983215332031,0.3585334644387359,0.33249855041503906,-0.5562345999463929,1.221231700776471,-0.11186802476567692,0.776865125595755,0.5623785763854983,91.74310642303996,47.02460613903258,0.4443665751807154,8,-0.22499847412109375,-0.9799995422363281,-0.8349990844726562,-0.25499916076660156,0.69000244140625,2,0.0526596658852625,-2.8235571313167163,37.2599983215332,1.9091056215104802,37.36000061035156,1.6087107956148285,36.97000122070313,0.0526596658852625
3636,2012-08-30,37.540000915527344,37.70000076293945,37.150001525878906,37.349998474121094,1913700.0,-0.0015956798145895235,1.1568507188056307,0.5937581956464858,58.06455251621518,52.221095118285426,-0.11929854854894728,-0.20474801799932152,-0.06512873264359342,0.47302576617309455,4.0426079676557025,0.5499992370605469,0.3461692267791676,0.21150093078612997,-0.5636189400801186,0.9866208016523785,-0.1760590046469943,0.5990608662192543,0.5911285634515409,85.45458959144678,35.99660469688834,0.38755993543312356,8,-0.24000167846679688,-0.720001220703125,-0.7750015258789062,-0.19500160217285156,1.1899986267089844,3,0.04155560789953272,1.3181613261201277,37.599998474121094,-2.8235571313167163,37.2599983215332,1.9091056215104802,37.36000061035156,0.04155560789953272
3637,2012-08-31,37.68000030517578,37.97000122070313,37.36000061035156,37.75,1670700.0,0.0037293390046384545,1.392149236315727,-0.36841471249598456,59.740263600639715,52.211557433537784,-0.3545907174603755,-0.352585951711049,-0.24030579455116197,0.34183615907603127,4.2068197532186105,0.6100006103515696,0.3692334800128023,0.3450002670288086,-0.44005714422850417,1.1300576782861214,-0.04752843859984779,0.737528972657465,0.42050655370594825,71.2870987966728,17.22197777581077,0.3925287056286555,8,-0.3950004577636719,-0.7150020599365234,-0.9150009155273438,-0.33500099182128906,0.7700004577636719,4,0.03423569280996408,1.1568507188056307,37.540000915527344,1.3181613261201277,37.599998474121094,-2.8235571313167163,37.2599983215332,0.03423569280996408
3638,2012-09-04,37.63000106811523,37.9900016784668,37.310001373291016,37.58000183105469,2112300.0,-0.0013269436479724783,-1.3050851841075874,-0.7142779291552118,63.36090846611215,52.912978626086954,-0.3263712204340621,-0.2956944709317284,-0.23194857510714684,0.3967714373190958,4.248859628193171,0.6800003051757812,0.3035406834344201,0.28100090026854474,-0.5150918597427179,1.0770936602798074,-0.11704547973708657,0.679047280274176,0.44049562307129264,62.105229343430146,2.076538888353163,0.3980463800056309,9,-0.33500099182128196,-0.6650028228759695,-0.8825016021728445,-0.2850017547607351,0.75,1,0.026574540834847893,1.392149236315727,37.68000030517578,1.1568507188056307,37.540000915527344,1.3181613261201277,37.599998474121094,0.026574540834847893
3639,2012-09-05,37.400001525878906,37.63999938964844,37.22999954223633,37.56999969482422,2122400.0,-0.0061121322271554535,1.645181138019295,-3.4000152590223798,58.17696124754041,52.97531719623387,-0.07265893864899908,-0.12901572432495811,-0.014239539180032068,0.6345711281526434,3.8730170451596684,0.4099998474121094,0.16802753537218962,0.08700122833251811,-0.6227236587990674,0.7967261154641037,-0.26786121523327466,0.4418636718983109,0.6410852009663017,29.761899355588756,-32.677556837395414,0.35486244356579233,9,-0.10500144958496094,-0.43500328063964844,-0.6675024032592773,-0.05500221252441406,0.7699966430664062,2,0.04278070611879459,-1.3050851841075874,37.63000106811523,1.392149236315727,37.68000030517578,1.1568507188056307,37.540000915527344,0.04278070611879459
3640,2012-09-06,38.75,38.900001525878906,37.65999984741211,37.75,2759200.0,0.03609621441290489,-1.1016972165648338,-5.882416300152589,61.57635560549961,54.74614088483005,-1.3253093070922262,-1.433589504488964,-1.3639962408264097,-0.6996978334535839,4.450773477866613,1.5,0.12358885554103693,1.3614997863769531,0.40582374314573144,2.317175829608175,0.8836617647613423,1.839337807992564,-2.1500015258789062,91.42848423549107,31.09461729786827,0.47783802161561156,9,-1.0,-1.4650001525878906,-2.017500877380371,-1.4050006866455078,-0.5900001525878906,3,0.0049031903666831855,1.645181138019295,37.400001525878906,-1.3050851841075874,37.63000106811523,1.392149236315727,37.68000030517578,0.0049031903666831855
3641,2012-09-07,39.36000061035156,39.36000061035156,38.84000015258789,38.900001525878906,3627900.0,0.015741951234879092,1.2608760552634635,0.45999908447265625,64.78558026069132,56.82158498857914,-1.7703185460622564,-1.9821873100792828,-1.9760108601244823,-1.2998423832512245,5.207699734751943,0.6100006103515625,0.14092786502240529,1.8680004119873033,0.5701381138113817,3.165862710163225,1.219069262899346,2.5169315610752605,-2.7140020751953102,100.0,42.136811776732685,0.64893114908796,9,-1.2000007629394531,-1.845001220703125,-2.6975011825561523,-2.0150012969970703,-0.8300018310546804,4,-0.02718495117458941,-1.1016972165648338,38.75,1.645181138019295,37.400001525878906,-1.3050851841075874,37.63000106811523,-0.02718495117458941
3642,2012-09-10,38.97000122070313,39.36000061035156,38.95000076293945,39.36000061035156,2736100.0,-0.009908520924815756,1.1025666105872687,-0.8478264475146214,66.43522381786232,59.58599129648028,-1.1921518206038755,-1.5097111381333832,-1.5726113542581714,-0.9008773595758228,5.828785638414774,0.4099998474121094,0.14789451408629617,1.3765008926391644,-0.05066832236540364,2.8036701076437325,0.6629162851368804,2.0900855001414484,-2.2154426025390705,81.6901786817634,23.74673423955489,0.7135846075022857,9,-0.770000457763679,-1.0800018310546946,-2.382502555847175,-1.62500190734864,-0.0800018310546946,0,-0.0061586264036168625,1.2608760552634635,39.36000061035156,-1.1016972165648338,38.75,1.645181138019295,37.400001525878906,-0.0061586264036168625
3643,2012-09-11,39.34000015258789,39.459999084472656,38.97000122070313,39.0,2083600.0,0.009494455229531518,-1.4500033378792585,-0.871796627411104,74.65439165195885,62.29550459158355,-1.3988559882895046,-1.7812258829524268,-1.9781494127472286,-1.2855348746828952,6.516313819406067,0.48999786376952414,0.2654553179394554,1.625999832153319,0.036926534338519446,3.2150731299681183,0.8314631832459227,2.420536481060715,-2.481223854736328,94.61888087365139,33.6013089161482,0.7945366489073981,9,-1.0349998474121094,-1.4000015258789062,-2.600001335144043,-1.9950008392333984,-0.5499992370605469,1,-0.022623268586588696,1.1025666105872687,38.97000122070313,1.2608760552634635,39.36000061035156,-1.1016972165648338,38.75,-0.022623268586588696
3644,2012-09-12,39.52000045776367,39.63999938964844,39.27000045776367,39.5,1320500.0,0.004575503418343008,1.846164003697346,0.05882484937562409,75.44643921512545,64.69340848684944,-1.3684709323718778,-1.829790435421529,-2.19394183651729,-1.4705139673042424,7.607542868929218,0.3699989318847656,0.4097175603264489,1.6630001068115234,-0.037539780649836985,3.363539994272884,0.8127301630808432,2.5132700505422036,-2.5051507927148435,93.93944648344555,28.517839897551838,0.8502699437306815,9,-1.125,-1.4900016784667969,-2.6775007247924805,-2.1750011444091797,-0.6300010681152344,2,-0.028846138067908145,-1.4500033378792585,39.34000015258789,1.1025666105872687,38.97000122070313,1.2608760552634635,39.36000061035156,-0.028846138067908145
3645,2012-09-13,40.97999954223633,41.0099983215332,39.36000061035156,39.560001373291016,4434000.0,0.03694329624396153,1.2297330735207694,70.99828342551974,83.16156248115595,67.48196514962063,-2.568724835656006,-3.119741240627974,-3.6735056786138074,-2.9208253222385565,8.982378003921546,1.6499977111816406,0.6011101379811237,2.913499259948729,0.7873189786388224,5.039679541258636,1.8504091192937722,3.976589400603686,-3.755137899219534,98.61756660783473,27.096050274628652,1.063090140654955,9,-1.8600006103515625,-2.2650012969970703,-3.9300003051757812,-3.635000228881836,-3.450000762939446,3,-0.0685700684402123,1.846164003697346,39.52000045776367,-1.4500033378792585,39.34000015258789,1.1025666105872687,38.97000122070313,-0.0685700684402123
3646,2012-09-14,41.599998474121094,41.84000015258789,40.68999862670898,40.959999084472656,3430400.0,0.015129305485856781,1.0535691173765973,0.4507043766991543,86.80446896203742,70.48909907866482,-2.8521862928829194,-3.6272138986182583,-4.316906882276896,-3.5256765741033007,9.996065646594019,1.1500015258789134,0.7877441204552369,3.3439983367919908,0.7012459368097268,5.986750736774255,2.0226221368008623,4.665374536783119,-3.996623163252657,91.69544189779249,13.872252011591598,1.3213761999911318,9,-2.0649986267089844,-2.469999313354492,-4.477499961853027,-4.254999160766602,-3.6599998474121165,4,-0.08269227771363907,1.2297330735207694,40.97999954223633,1.846164003697346,39.52000045776367,-1.4500033378792585,39.34000015258789,-0.08269227771363907
3647,2012-09-17,41.15999984741211,41.459999084472656,40.70000076293945,41.2599983215332,3247700.0,-0.010576890453077858,2.0399932861328125,-0.1562477648236893,79.9684835838462,72.3343852028575,-2.0860025802386133,-3.1012797512388204,-3.900103018343259,-3.082834670837471,10.90346868454244,0.8999977111816406,0.9412975951268123,2.748499679565427,-0.19238593468819687,5.689385293819051,1.2780568724386114,4.218942486692242,-3.0482295555373398,76.30660075788886,-2.196702823114194,1.4704428071268132,9,-1.625,-2.030000686645508,-4.037501335144043,-3.815000534057617,-4.270000457763672,0,-0.0638970135535748,1.0535691173765973,41.599998474121094,1.2297330735207694,40.97999954223633,1.846164003697346,39.52000045776367,-0.0638970135535748
3648,2012-09-18,41.06999969482422,41.27999877929688,40.900001525878906,41.18000030517578,1646100.0,-0.002186592636577722,1.451614491041477,1.1000228885328451,80.09484328078933,74.76970542877405,-1.627915423604577,-2.881800172261805,-3.820636899939892,-3.00246108422607,12.209563933082237,0.37999725341797586,1.0992799368805422,2.482499504089354,-0.6559800021164435,5.620979010295152,0.9132597509864553,4.051739257192253,-2.5108418196638738,70.03888913627524,-10.29186595574538,1.569239753102899,9,-1.3199996948242188,-1.9400005340576172,-4.027501106262207,-3.7250003814697266,-4.6300010681152415,1,-0.05308011495920495,2.0399932861328125,41.15999984741211,1.0535691173765973,41.599998474121094,1.2297330735207694,40.97999954223633,-0.05308011495920495
3649,2012-09-19,40.900001525878906,41.290000915527344,40.86000061035156,41.02999877929688,3550300.0,-0.004139229856549909,-3.095258855585831,1.1817866555694918,76.78578948281036,76.45964252625302,-1.016083306862562,-2.5511957163651218,-3.637897360537224,-2.8393436006218593,13.965250637109339,0.43000030517578125,1.2541684138413771,2.1275012969970675,-1.1015041595442128,5.356506753538348,0.5129985687264238,3.742004025267711,-1.9471425774272575,62.09682257193705,-16.096754921420093,1.614502728270641,9,-0.5600013732910156,-1.7700023651123047,-3.8575029373168945,-3.555002212524414,-4.430000305175774,2,-0.05158925505214196,1.451614491041477,41.06999969482422,2.0399932861328125,41.15999984741211,1.0535691173765973,41.599998474121094,-0.05158925505214196
3650,2012-09-20,40.75,40.79999923706055,39.75,40.38000106811523,4018800.0,-0.003667518833318284,3.468106519921758,-2.846205763248916,75.68002402346688,77.67013627767253,-0.6174817477009071,-2.239575317550049,-3.4721215063021873,-2.6901393422055975,15.314694767461615,1.1500015258789062,1.4171137824719722,1.801999855041501,-1.457696974877166,5.061696684960168,0.17215144008216754,3.4318482700008346,-1.4506841070520053,47.84688645892082,-28.212572348983798,1.6298484149593346,9,-0.3549995422363281,-1.6200008392333984,-3.720001220703125,-3.405000686645508,-3.9300003051757812,3,-0.045644186757093586,-3.095258855585831,40.900001525878906,1.451614491041477,41.06999969482422,2.0399932861328125,41.15999984741211,-0.045644186757093586
3651,2012-09-21,40.43000030517578,41.0,40.38999938964844,40.959999084472656,3370700.0,-0.007852753247220123,1.0,-1.4324332683801648,71.38416121652797,78.2200182108576,-0.14498800082561303,-1.7485322237552552,-3.0607578667442112,-2.3817474166873396,16.795212958101086,0.6100006103515625,1.6365691465910999,1.316500091552733,-1.8880572502239161,4.521057433329382,-0.2857785793355916,2.9187787624410575,-0.8258023010710005,39.76612100850834,-35.37283185294016,1.6022786708883252,9,-0.024999618530273438,-1.210000991821289,-3.3175010681152344,-3.085000991821289,-3.950000762939453,4,-0.07172895137246993,3.468106519921758,40.75,-3.095258855585831,40.900001525878906,1.451614491041477,41.06999969482422,-0.07172895137246993
3652,2012-09-24,40.22000122070313,40.599998474121094,40.0,40.33000183105469,2245100.0,-0.005194140066473452,-1.1818005271188792,0.2075487994472141,69.65100979608442,77.66408689353821,0.291639349179043,-1.3518787429794727,-2.7825177650124076,-2.1901239133208534,17.702417405346786,0.5999984741210938,1.75000126895997,0.9440010070800824,-2.1298367584060003,4.017838772566165,-0.5929178756629625,2.4809198898231273,-0.4700012207031321,30.519541642102805,-44.35680253304167,1.5369188827430416,9,0.33499908447264914,-1.00000190734864,-3.3125028610229563,-2.87500190734864,-3.260002136230476,0,-0.05668827759310291,1.0,40.43000030517578,3.468106519921758,40.75,-3.095258855585831,40.900001525878906,-0.05668827759310291
3653,2012-09-25,39.13999938964844,40.40999984741211,39.11999893188477,39.77999877929688,3505300.0,-0.02685235699343458,-2.7941186370317763,5.8181439866837525,61.69354218473609,76.13598722349495,1.497796924959168,-0.1388029402522477,-1.640259587930089,-1.1365610643699355,18.554668122463948,1.2900009155273366,1.7782178795388361,-0.2250007629394517,-3.1654373704119507,2.7154358445330473,-1.6952190666756977,1.2452175407967943,2.700000762939453,0.9216792387485264,-76.37061106020391,1.4702183037362488,9,1.3400001525878906,0.07999992370605469,-2.2325010299682617,-1.7950000762939453,-2.4500007629394602,1,-0.057485948775846674,-1.1818005271188792,40.22000122070313,1.0,40.43000030517578,3.468106519921758,40.75,-0.057485948775846674
3654,2012-09-26,39.0099983215332,39.27999877929688,38.7599983215332,39.11000061035156,2477000.0,-0.003321437663323379,1.363645821592944,0.15625372529384945,52.090019533466005,72.68359356264052,1.7297477278751714,0.1359986539425293,-1.4669272598326444,-1.021089929603086,19.599570406196307,0.520000457763679,1.8322808247774702,-0.44250183105468466,-3.2187607278053534,2.333757065695984,-1.8306312794300226,0.9456276173206533,2.7756018066406227,11.160705922823965,-61.68548932907645,1.3881294483753355,9,1.2900009155273438,0.21000099182128906,-2.1299991607666016,-1.664999008178711,-2.3699989318847656,2,-0.06588053846199748,-2.7941186370317763,39.13999938964844,-1.1818005271188792,40.22000122070313,1.0,40.43000030517578,-0.06588053846199748
3655,2012-09-27,39.58000183105469,39.72000122070313,38.95000076293945,39.22999954223633,2298600.0,0.014611728634883026,1.444441753304519,-3.4999427808506582,51.779945063423966,68.79197979612792,1.0507698695059986,-0.2930891062637784,-1.9860826220769212,-1.6026160462220602,20.856624232355205,0.770000457763679,1.8349313462049608,0.028501510620117188,-2.6072701226514567,2.664273143891691,-1.2893843060156698,1.3463873272559042,2.0845742248535117,36.60727210181147,-31.449043893245083,1.3178858166357867,9,0.5299968719482422,-0.3600025177001953,-2.700002670288086,-2.2350025177001953,-2.8100013732910156,3,-0.0785750496835862,1.363645821592944,39.0099983215332,-2.7941186370317763,39.13999938964844,-1.1818005271188792,40.22000122070313,-0.0785750496835862
3656,2012-09-28,39.099998474121094,39.47000122070313,39.0,39.349998474121094,3023700.0,-0.012127421291753926,-1.0889084805534208,-0.7142810432583842,51.03666000666806,65.577332731997,1.2726918234179365,0.3265184730418156,-1.4787807985326964,-1.129538892882337,22.17932895253137,0.5800018310546875,1.8080510575817144,-0.5295017242431612,-3.0019044307636733,1.9429009822773509,-1.7657030775034173,0.7066996290170948,2.4483944724121045,18.47826763001586,-45.87667950516288,1.2362013532602552,9,0.9250011444091797,0.12000083923339844,-2.219999313354492,-1.7549991607666016,-3.0900001525878906,4,-0.058311991515956896,1.444441753304519,39.58000183105469,1.363645821592944,39.0099983215332,-2.7941186370317763,39.13999938964844,-0.058311991515956896
3657,2012-10-01,38.97000122070313,39.63999938964844,38.88999938964844,39.31999969482422,3254700.0,-0.0033247380688262718,-1.9411641509716218,1.3999938964843466,46.932016809965575,61.89257423523881,1.1838646638537895,0.5882757854920797,-1.3082480587114773,-1.0130422702175679,23.30360143394009,0.75,1.5638563565333072,-0.7239990234374929,-3.0449274166338327,1.596929369758847,-1.8844632200356628,0.436465173160677,2.466855940830065,12.727436664524705,-45.82478552266463,1.1604641965981688,10,1.0549983978271413,0.24999809265136008,-2.0900020599365305,-1.62500190734864,-3.690002441406257,0,-0.06389534514933426,-1.0889084805534208,39.099998474121094,1.444441753304519,39.58000183105469,1.363645821592944,39.0099983215332,-0.06389534514933426
3658,2012-10-02,38.63000106811523,39.2599983215332,38.5,39.15999984741211,3500700.0,-0.00872466363709723,1.0821993687422922,1.5142888283379257,42.8109932259877,58.11759687336962,1.2754832188273895,1.0614560890630216,-0.8969777047216567,-0.6896149446042941,24.38841266781397,0.7599983215332031,1.1952018905347757,-1.1139991760253949,-3.286015824604007,1.0580174725532174,-2.2000075003147046,-0.027990851736085176,2.699781739817972,10.655814593390556,-41.62651962200137,1.0860083242893068,10,1.1199989318847727,0.7699985504150462,-1.7500019073486257,-1.285001754760735,-3.0900001525878835,1,-0.043230699908547776,-1.9411641509716218,38.97000122070313,-1.0889084805534208,39.099998474121094,1.444441753304519,39.58000183105469,-0.043230699908547776
3659,2012-10-03,39.0,39.08000183105469,38.5,38.86000061035156,4667300.0,0.009578020234386253,2.8666395402065,-0.26415040018425395,30.588248493756296,53.10739959229067,0.6790335900285456,0.8616481797941589,-1.1651143641235109,-1.075800118845855,25.642497555181144,0.5800018310546875,0.8949150067979872,-0.8240001678466768,-2.734639308321711,1.0866389726283572,-1.7793197380841903,0.13131940239083661,2.15999583945721,40.98356555019112,-5.213048711843932,0.9553195702375158,10,0.75,0.4400005340576172,-2.1200008392333984,-1.6550006866455078,-3.6899986267089844,2,-0.0592308044433596,1.0821993687422922,38.63000106811523,-1.9411641509716218,38.97000122070313,-1.0889084805534208,39.099998474121094,-0.0592308044433596
3660,2012-10-04,38.93999862670898,40.29999923706055,38.65999984741211,39.88000106811523,6841600.0,-0.0015384967510518877,-1.1866658528646041,-6.71433242506812,20.704878018040034,47.47636812579201,0.5087904757262933,0.9872293696703949,-1.0118415599648287,-1.022119547866005,25.964306138065062,1.6399993896484375,0.5766733534358508,-0.8935014724731545,-2.7834333305925014,0.9964303856461925,-1.8384674015328315,0.051464456586522545,2.0603974623807986,24.444378511376943,-15.336122960167,0.9449659290596737,10,0.6100006103515696,0.5550022125244212,-2.0149993896484304,-1.594999313354485,-3.809997558593743,3,-0.059065211047104826,2.8666395402065,39.0,1.0821993687422922,38.63000106811523,-1.9411641509716218,38.97000122070313,-0.059065211047104826
3661,2012-10-05,38.290000915527344,39.150001525878906,38.0,38.59000015258789,5090500.0,-0.01669228901142794,-1.613636659196227,0.31914729563015387,19.78950918939765,41.936201391715706,0.9200601637573271,1.6368788786117818,-0.29741373580007746,-0.3878750526086776,25.60174733064246,1.1500015258789062,0.26326587275080016,-1.4899991989135728,-3.4935326319033777,0.5135342340762321,-2.4917659154084717,-0.4882324824186739,2.560371408217044,12.608739640190999,-21.619878542338263,1.0017667164949013,10,0.9149990081787109,1.2049999237060547,-1.292501449584961,-0.9450016021728516,-3.9099998474121094,4,-0.03969705984382155,-1.1866658528646041,38.93999862670898,2.8666395402065,39.0,1.0821993687422922,38.63000106811523,-0.03969705984382155
3662,2012-10-08,38.72999954223633,39.09000015258789,38.060001373291016,38.20000076293945,5050400.0,0.011491214839082442,-1.5432145279180167,-1.7666670905229964,27.058832329170883,38.087900296652904,0.2754436653289716,1.2416374168142852,-0.6932984282482835,-0.8337236750613641,25.219595394754137,1.029998779296875,-0.046515198617747444,-1.0380004882812486,-3.064702111726163,0.9887011351636659,-2.0513513000037094,-0.024649676558787803,1.8923429956085087,31.73912106028716,1.9559802246595979,1.0133508117224577,10,0.4200000762939453,0.8050003051757812,-1.6700000762939453,-1.385000228881836,-4.619998931884773,0,-0.07022982837210923,-1.613636659196227,38.290000915527344,-1.1866658528646041,38.93999862670898,2.8666395402065,39.0,-0.07022982837210923
3663,2012-10-09,38.45000076293945,38.84000015258789,38.29999923706055,38.70000076293945,3116300.0,-0.007229506393139129,1.0377439972361375,-0.471699199631485,26.487529754256087,35.243179210074025,0.49983626466043063,1.5299840380091823,-0.35895702165539944,-0.5365133927247641,24.72259000047017,0.5400009155273438,-0.33301663148306915,-1.2734992980957003,-3.377382960723992,0.8303843645325912,-2.325441129409846,-0.22155746678155452,1.9625543718777934,19.565257052631228,-5.877179024138496,1.051941831314145,10,0.6999988555908203,1.0849990844726562,-1.3250017166137695,-1.105001449584961,-4.020000457763672,1,-0.0824447833743095,-1.5432145279180167,38.72999954223633,-1.613636659196227,38.290000915527344,-1.1866658528646041,38.93999862670898,-0.0824447833743095
3664,2012-10-10,38.38000106811523,38.7599983215332,38.15999984741211,38.459999084472656,2911600.0,-0.0018205381907741014,-1.307684407438653,0.3199920654297159,26.90060001531829,32.47880753806229,0.5264329672981631,1.5918118315146401,-0.2317285821334778,-0.44650076876337863,23.965826851559186,0.5999984741210938,-0.6169596859425468,-1.286499023437507,-3.473717792748637,0.9007197458736229,-2.380108408093072,-0.1928896387819421,1.8395496559166418,16.52179105071694,-5.835200211951527,1.0936093846555655,10,0.7699985504150462,1.154998779296882,-1.2500019073486257,-1.0700016021728445,-2.930000305175774,2,-0.07399687528792842,1.0377439972361375,38.45000076293945,-1.5432145279180167,38.72999954223633,-1.613636659196227,38.290000915527344,-0.07399687528792842
3665,2012-10-11,38.16999816894531,38.290000915527344,37.65999984741211,37.72999954223633,3491500.0,-0.005471675177840973,-1.1724249061120866,-5.500119212244993,27.490037721396703,29.862516173032137,0.5759617659814751,1.6659148696899138,0.03649938707945921,-0.23634410131626282,21.88172979319508,0.7200012207031179,-0.7881219747451169,-1.356001853942871,-3.548960924262161,0.836957216376419,-2.452481389102516,-0.25952231878322607,1.8719884971640042,34.22803671321957,13.491834595529745,1.0964795351596457,10,0.8100013732910156,1.5800018310546875,-1.039999008178711,-0.8899993896484375,-3.289997100830078,3,-0.07492787353553398,-1.307684407438653,38.38000106811523,1.0377439972361375,38.45000076293945,-1.5432145279180167,38.72999954223633,-0.07492787353553398
3666,2012-10-12,38.15999984741211,38.63999938964844,37.95000076293945,38.22000122070313,2319200.0,-0.00026194189187411787,-1.874997019764919,-0.1363671830973866,28.630706707768297,27.829037272787993,0.4901426678169756,1.4809102541318566,0.10677417037901904,-0.22417290469306295,19.298724440142497,0.6899986267089844,-0.8662784734450568,-1.194000244140625,-3.236490335622115,0.8484898473408649,-2.2152452898813735,-0.17275519839987652,1.6437881368274887,34.965027503161124,14.82745298960316,1.0212450457407454,10,0.8199996948242188,1.5900001525878906,-0.6424999237060547,-0.8800010681152344,-3.3400001525878906,4,-0.07940248405169636,-1.1724249061120866,38.16999816894531,-1.307684407438653,38.38000106811523,1.0377439972361375,38.45000076293945,-0.07940248405169636
3667,2012-10-15,38.52999877929688,38.650001525878906,38.150001525878906,38.25,1928500.0,0.009695988819818258,-1.0833518771656547,-4.666539513001028,42.579069102627535,27.803267925747978,0.05717863350233898,0.9526169017315311,-0.23705873795235277,-0.593497813188911,16.58012588687648,0.5,-0.9842004580696511,-0.6925012588500934,-2.578035397276885,1.1930328795766982,-1.6352683280634892,0.2502658103633024,1.0594103912599664,73.72870397310376,49.047062610484545,0.942767069213395,10,0.450000762939446,1.220001220703118,-0.6924991607666087,-1.250000000000007,-3.2899971008300852,0,-0.10770822327177298,-1.874997019764919,38.15999984741211,-1.1724249061120866,38.16999816894531,-1.307684407438653,38.38000106811523,-0.10770822327177298
3668,2012-10-16,38.88999938964844,38.97000122070313,38.650001525878906,38.810001373291016,1485300.0,0.009343384940489363,1.666645474052194,0.2857084468664778,48.61752387481817,29.806520745865964,-0.29286007712170914,0.4436693613220939,-0.5597229906668986,-0.9551949534972195,13.842742867008823,0.44000244140625,-1.0601685793920979,-0.22350063323974467,-1.8997788931685378,1.4527776266890484,-1.0616397632041412,0.6146384967246519,0.5064688485939399,93.89299639788074,64.71264898676755,0.838139129964397,10,0.09000015258789062,0.8600006103515625,-0.8449993133544922,-1.6100006103515625,-4.180000305175781,1,-0.12291074451827322,-1.0833518771656547,38.52999877929688,-1.874997019764919,38.15999984741211,-1.1724249061120866,38.16999816894531,-0.12291074451827322
3669,2012-10-17,38.790000915527344,39.0,38.560001373291016,39.0,1998800.0,-0.002571315908729721,3.1904813805631242,-2.6250536455104667,39.79325694729209,31.927451738005082,-0.2523163801415649,0.39788669227687024,-0.4476035691046292,-0.8614835062693516,10.985326808597664,0.4399986267089844,-1.1024949936963537,-0.21799907684326314,-1.6716714315774723,1.235673277890946,-0.9448352542103677,0.5088371005238415,0.43282048363200687,84.32842831643764,53.770618634589795,0.7268361773671056,10,-0.38500022888183594,0.9599990844726562,-0.6675014495849609,-1.5100021362304688,-4.150001525878899,2,-0.11240011620124213,1.666645474052194,38.88999938964844,-1.0833518771656547,38.52999877929688,-1.874997019764919,38.15999984741211,-0.11240011620124213
3670,2012-10-18,38.88999938964844,39.11000061035156,38.58000183105469,38.790000915527344,1954600.0,0.002577944618739725,-1.0384700030811216,-0.4761852861035422,46.99140870933894,34.94988501799856,-0.4024779631206812,0.1595785805227763,-0.505699915076427,-0.9752349225349448,9.775904331740144,0.529998779296875,-1.0860410914722038,-0.025000572204589844,-1.2253431327833226,1.175341988374143,-0.6251718524939562,0.5751707080847765,-1.2299995422363281,81.03437503082999,46.92656898420407,0.6001712802893677,10,-0.5049991607666016,0.8600006103515625,-0.6774997711181641,-1.6100006103515625,-3.6800003051757812,3,-0.08845458165845654,3.1904813805631242,38.790000915527344,1.666645474052194,38.88999938964844,-1.0833518771656547,38.52999877929688,-0.08845458165845654
3671,2012-10-19,37.52999877929688,38.66999816894531,37.33000183105469,38.66999816894531,3505000.0,-0.03497044565944518,1.350872026876899,-11.400167849240793,34.745716137646156,35.803983218940246,0.9369046028826986,1.3609556110138001,0.879651557161786,0.3765368379345304,8.33908142251636,1.55999755859375,-1.0643663042144595,-1.2400011062621985,-2.368242172412991,-0.11176004011140606,-1.8041216393375947,-0.6758805731868023,1.5800018310546804,11.235791314485972,-24.519949344591836,0.5641205330753977,10,0.6900024414062429,2.055002212524407,1.3874998092651296,0.31999969482421164,-0.8999977111816548,4,-0.07061011983414978,-1.0384700030811216,38.88999938964844,3.1904813805631242,38.790000915527344,1.666645474052194,38.88999938964844,-0.07061011983414978
3672,2012-10-22,37.93999862670898,37.9900016784668,37.13000106811523,37.52999877929688,2271900.0,0.0109245899479824,2.372512061034472,-0.35964918151275227,42.79745920099897,37.61619760191168,0.4504253939902938,0.8130722573040927,0.5115728317113266,-0.046097444384372466,7.445960797687112,0.8600006103515696,-0.9893302067242544,-0.7160011291503992,-1.6754840125994122,0.24348175429861385,-1.1957425708749057,-0.23625968742589265,1.1700019836425852,40.90897706364559,1.8965444957728437,0.47974144172450744,10,0.18000221252442117,1.355001449584968,1.3925008773803782,0.32500076293946023,-1.6499977111816335,0,-0.08223508288923198,1.350872026876899,37.52999877929688,-1.0384700030811216,38.88999938964844,3.1904813805631242,38.790000915527344,-0.08223508288923198
3673,2012-10-23,36.88999938964844,37.33000183105469,36.84000015258789,37.27000045776367,2215500.0,-0.02767525764540646,-1.0416756073719096,-0.9268322183868798,30.712951714384047,38.03979223514121,1.4034555928637928,1.7769705198599368,1.5924787556844109,1.0204804248956378,7.707288740520004,1.0999984741210866,-0.8778375854483329,-1.6535003662109347,-2.8678238135588074,-0.43917691886306187,-2.2606620898848675,-1.0463386425370018,2.140801239013669,2.202609117964868,-35.05021232207378,0.6071617236739356,10,1.085000991821289,2.1750011444091797,2.442500114440918,1.375,-1.0,1,-0.04472750714234597,2.372512061034472,37.93999862670898,1.350872026876899,37.52999877929688,-1.0384700030811216,38.88999938964844,-0.04472750714234597
3674,2012-10-24,36.43999862670898,37.150001525878906,36.290000915527344,37.06999969482422,3704200.0,-0.01219844864149644,1.1772036987855814,1.6578928876173453,28.668916429386897,38.17077875825123,1.7314026700704517,2.133971141312017,2.0774986397408597,1.4871661384788482,8.569084621718117,0.8600006103515625,-0.8451636779832512,-1.975001144409184,-3.488527037094748,-0.4614752517236198,-2.731764090751966,-1.2182381980664019,2.459353973388673,5.319068348019217,-32.16785653814705,0.7567629463427804,10,1.2600021362304759,2.3500022888183665,3.0000009536743235,1.8250007629394602,-0.9099998474121023,2,-0.04747529109313153,-1.0416756073719096,36.88999938964844,2.372512061034472,37.93999862670898,1.350872026876899,37.52999877929688,-0.04747529109313153
3675,2012-10-25,36.47000122070313,37.04999923706055,36.09000015258789,36.75,4003600.0,0.0008233423470045409,1.181822910796494,0.4444417533045353,32.63358361834379,38.61554285942629,1.6035235792208198,1.9594930276170004,2.079394853867086,1.4681248750037597,9.094806675337312,0.9599990844726562,-0.7888870552881997,-1.7894985198974567,-3.4325571153757366,-0.14643992441917675,-2.6110278176365966,-0.9679692221583167,2.22060324462889,14.7287348946007,-24.83499960856198,0.8215292977391394,10,1.1299991607665945,2.074998855590813,3.264998435974114,1.7949981689453054,-1.2000007629394602,3,-0.050178277208716926,1.1772036987855814,36.43999862670898,-1.0416756073719096,36.88999938964844,2.372512061034472,37.93999862670898,-0.050178277208716926
3676,2012-10-26,36.81999969482422,37.2599983215332,36.33000183105469,36.400001525878906,5715400.0,0.009596886822213824,-2.3214305177111716,-1.500000000000038,31.456303919658694,37.37968006131864,1.1660828057460009,1.507199618376049,1.7331371907583701,1.1178218296835354,9.541045347537242,0.9299964904785156,-0.7271041586036944,-1.3255001068115249,-3.0379375750754463,0.38693736145239654,-2.181718840943489,-0.4692813726795606,1.6105443392333925,38.4209976830752,-2.044406512680652,0.856218734131962,10,0.7800006866455078,1.7250003814697266,2.942500114440918,1.4449996948242188,-1.3600006103515625,4,-0.04372625268049313,1.181822910796494,36.47000122070313,1.1772036987855814,36.43999862670898,-1.0416756073719096,36.88999938964844,-0.04372625268049313
3677,2012-10-31,36.47999954223633,36.95000076293945,36.22999954223633,36.77999877929688,3793600.0,-0.009234116116401903,1.2499925494567063,-0.7142870118074647,31.0940348667784,35.432625727091995,1.3239358721258654,1.7403173376696728,2.0652674181033532,1.4556968793915246,9.86932233416981,0.720001220703125,-0.6672259590717289,-1.5410001754760714,-3.3598015736773092,0.2778012227251665,-2.4504008745766868,-0.631599476375456,1.7164901036743103,31.451521108475696,-11.176047247957236,0.9094006991006178,10,1.1200008392333984,1.864999771118164,3.332500457763672,1.7849998474121094,-1.0499992370605469,2,0.004111883984681208,-2.3214305177111716,36.81999969482422,1.181822910796494,36.47000122070313,1.1772036987855814,36.43999862670898,0.004111883984681208
3678,2012-11-01,36.959999084472656,37.150001525878906,36.52000045776367,36.63999938964844,2507400.0,0.013157882353605599,-1.2500136239782016,-1.0666683620919601,37.366527993570685,35.16298917667851,0.604997070870759,1.189791777565837,1.5989322869814515,0.9721904018653902,10.588111808192497,0.6700019836425781,-0.6096510015742922,-0.9775005340576186,-2.8315758386455414,0.8765747705303042,-1.90453818635158,-0.05046288176365721,1.0258416121057081,74.35899943920602,27.25484383190382,0.9270376522939604,11,0.6400012969970703,1.2900009155273438,2.9275007247924805,1.3050003051757812,-1.3699989318847656,3,-0.018127656535218528,1.2499925494567063,36.47999954223633,-2.3214305177111716,36.81999969482422,1.181822910796494,36.47000122070313,-0.018127656535218528
3679,2012-11-02,36.68999862670898,37.47000122070313,36.66999816894531,37.22999954223633,4070100.0,-0.007305207371531286,-1.7586225040120211,-1.6875044703526436,36.971826965762325,34.049702316281106,0.6099258068513933,1.3469165366020945,1.891024680700518,1.2520873796209102,11.18017352654707,0.8000030517578196,-0.6823895012751535,-1.1320009231567454,-2.995168780859238,0.7311669345457474,-2.063584852007992,-0.20041699430549897,1.1062580154703383,43.478116646717105,-5.037711804271503,0.9315839288512482,11,0.6900005340576243,1.5050010681152415,3.160000801086433,1.5750007629394602,-0.8999977111816335,4,-0.021804286372422155,-1.2500136239782016,36.959999084472656,1.2499925494567063,36.47999954223633,-2.3214305177111716,36.81999969482422,-0.021804286372422155
3680,2012-11-05,36.63999938964844,36.72000122070313,36.33000183105469,36.52000045776367,1859000.0,-0.0013627484037064264,1.7856841187448855,-0.22221986747481307,36.713276686387026,34.26832015503009,0.34330001816884703,1.2814724798142763,1.9617007997170504,1.301573899537786,10.706029243497355,0.3899993896484446,-0.8276958499386069,-1.067000198364255,-2.9235292933092367,0.7895288965807268,-1.9952647458367494,-0.13873565089176054,0.9856316035717327,33.06445906743065,-16.45636734719379,0.9282645474724911,11,0.40000152587890625,1.5550003051757812,3.119999885559082,1.625,-0.720001220703125,0,-0.030294776988046612,-1.7586225040120211,36.68999862670898,-1.2500136239782016,36.959999084472656,1.2499925494567063,36.47999954223633,-0.030294776988046612
3681,2012-11-06,36.77000045776367,36.88000106811523,36.5,36.72999954223633,2267800.0,0.0035480641452183548,1.92306112268563,0.33334392980894556,33.94161981248102,33.28433800075032,0.1052210981765711,1.0875155715468594,1.8581821889175885,1.180273428273992,10.918400540700292,0.38000106811522727,-0.9375208853129138,-0.8609991073608398,-2.7413340766466376,1.019335861924958,-1.8011665920037387,0.07916837728205905,0.702067451393269,43.548401982409096,-2.7900696207516518,0.9401674846428971,11,0.010000228881835938,1.4249992370605469,2.894998550415039,1.4949989318847656,-1.1500015258788991,1,-0.04079412513804548,1.7856841187448855,36.63999938964844,-1.7586225040120211,36.68999862670898,-1.2500136239782016,36.959999084472656,-0.04079412513804548
3682,2012-11-07,36.0099983215332,36.66999816894531,35.849998474121094,36.40999984741211,2809700.0,-0.020669081500378383,-1.2777730682829653,-9.999809269502194,25.51019944764745,32.70625441555736,0.6287855925835402,1.7215590520459045,2.641217116519904,1.9337874501834165,11.382427753291507,0.9200019836425781,-1.1283901105163636,-1.4850011825561538,-3.4232210296495253,0.4532186645372178,-2.454111106102843,-0.5158912590094644,1.3238628119668334,9.876517046016431,-29.18890823904819,0.9691099235466868,11,0.6500015258789062,2.065000534057617,3.6125011444091797,2.2550010681152344,0.10000228881835938,2,-0.015273514654169262,1.92306112268563,36.77000045776367,1.7856841187448855,36.63999938964844,-1.7586225040120211,36.68999862670898,-0.015273514654169262
3683,2012-11-08,35.279998779296875,36.02999877929688,35.279998779296875,35.97999954223633,3327300.0,-0.020272134858717927,-1.1428548073307705,1.7499952316466079,23.04146709341252,32.080982267115765,1.236411359657538,2.32088626067889,3.3736689083785336,2.647718970349686,12.055607621770143,0.7500000000000071,-1.1754519833360888,-2.0565006256103544,-4.175887925951635,0.06288667473092602,-3.116194275780998,-0.9968069754397106,1.8757988350776884,0.0,-31.962720464389143,1.0596936501706407,11,1.095001220703125,2.510000228881836,4.342500686645508,2.9850006103515625,1.5600013732910156,3,0.004251744077920172,-1.2777730682829653,36.0099983215332,1.92306112268563,36.77000045776367,1.7856841187448855,36.63999938964844,0.004251744077920172
3684,2012-11-09,35.540000915527344,36.0,35.110000610351555,35.15999984741211,3759700.0,0.0073696753182157515,-2.708334326744947,-0.5428580770677,24.887589490889866,31.22031625295422,0.9334848061173844,1.9364943477722676,3.122414695281165,2.366610702200873,12.994444459778954,0.8899993896484446,-1.3070404159618931,-1.6544984817504869,-3.8583846699437956,0.5493877064428219,-2.7564415758471412,-0.5525553876538325,1.3531848619363416,24.29379626935675,-1.4013090161000967,1.1019430940966533,11,0.75,2.164999008178711,4.034998893737793,2.7249984741210938,1.8799972534179688,4,0.001406844000352958,-1.1428548073307705,35.279998779296875,-1.2777730682829653,36.0099983215332,1.92306112268563,36.77000045776367,0.001406844000352958
3685,2012-11-12,35.310001373291016,35.66999816894531,35.27000045776367,35.650001525878906,1980100.0,-0.006471568269877048,1.1052874624797968,-0.8947347287055163,29.963939435879666,31.054497976978773,1.0969949007697508,2.046151375652471,3.347709011006785,2.554153172474983,14.547156746130751,0.3999977111816406,-1.288594882832463,-1.7414981842041044,-4.047647808931615,0.5646514405234058,-2.8945729965678595,-0.5884233718403493,1.2978747774347283,11.299475209862576,-15.554413069157809,1.153074812363756,11,0.9799995422363281,2.394998550415039,4.284998893737793,2.954998016357422,1.9099998474121165,0,0.013593869259926006,-2.708334326744947,35.540000915527344,-1.1428548073307705,35.279998779296875,-1.2777730682829653,36.0099983215332,0.013593869259926006
3686,2012-11-13,35.130001068115234,35.470001220703125,35.060001373291016,35.130001068115234,3253900.0,-0.005097714476780979,-4.85716621253406,-0.0,23.540538482427365,30.21522060093977,1.1309946557193982,2.0949204387566738,3.5227496553814603,2.6871848828754423,15.896498585950786,0.4099998474121094,-1.219438272624636,-1.769998550415039,-4.1658892366597655,0.6258921358296874,-2.9679438935374023,-0.5720532072926758,1.2382149961506386,4.34781578529609,-19.871937798843717,1.1979453431223617,11,1.135000228881836,1.9750003814697266,4.392498970031738,3.134998321533203,2.549999237060547,1,0.022487818867364062,1.1052874624797968,35.310001373291016,-2.708334326744947,35.540000915527344,-1.1428548073307705,35.279998779296875,0.022487818867364062
3687,2012-11-14,34.380001068115234,35.310001373291016,34.259998321533196,35.279998779296875,2788700.0,-0.02134927347556259,1.1874997516480783,-100.0,24.950146306029794,28.835622635657447,1.7341474477673913,2.6541515561904276,4.254459382314359,3.404059835915774,17.53605366627452,1.0500030517578196,-1.2157983849814968,-2.3124986648559585,-4.829755285064209,0.20475795535229224,-3.5711269749600802,-1.0538703547518367,1.7527363517751624,6.779814437655925,-19.389487618536176,1.2586283101041251,11,1.4849987030029297,2.3049983978271484,4.969999313354492,4.029998779296875,3.020000457763672,2,0.036067417837271076,-4.85716621253406,35.130001068115234,1.1052874624797968,35.310001373291016,-2.708334326744947,35.540000915527344,0.036067417837271076
3688,2012-11-15,34.110000610351555,34.59999847412109,33.93000030517578,34.380001068115234,3195600.0,-0.007853416212196818,-1.1269747079944794,0.30000127156899686,25.87996591260017,27.60319362975054,1.7403806186951272,2.685365387027197,4.504266903752402,3.6364741738513047,18.98056603560861,0.6699981689453054,-1.2475501762784944,-2.3434991836547923,-4.889771455764546,0.20277308845496123,-3.6166353197096655,-1.070363047599919,1.6481889898673998,8.695668198688285,-19.280281539449238,1.2731361360548767,11,1.2950000762939524,2.4099998474121165,5.232499122619636,4.500000000000007,3.0099983215332173,3,0.058633830671731335,1.1874997516480783,34.380001068115234,-4.85716621253406,35.130001068115234,1.1052874624797968,35.310001373291016,0.058633830671731335
3689,2012-11-16,34.43000030517578,34.950000762939446,34.09999847412109,34.209999084472656,3369500.0,0.009381403960664558,-2.863625329449175,-0.8148179544780016,30.078126746228847,26.86595474751074,1.191372353223258,2.1312476917452443,4.174791069506242,3.2966540591074533,20.41352178031036,0.8500022888183594,-1.2514853560425507,-1.8054994583129869,-4.254192739140699,0.6431938225147249,-3.0298460987268427,-0.581152817899131,0.9625514360345377,28.7356674632232,-0.8781282549725695,1.2243466404138572,11,0.9750003814697266,2.0900001525878906,4.91249942779541,4.32499885559082,2.279998779296875,4,0.0699970905039411,-1.1269747079944794,34.110000610351555,1.1874997516480783,34.380001068115234,-4.85716621253406,35.130001068115234,0.0699970905039411
3690,2012-11-19,35.45000076293945,35.59000015258789,34.860000610351555,34.93000030517578,4265300.0,0.029625339782826998,-1.2121203363869923,2.3636253294492997,38.169276229316516,27.335694349381352,-0.016965187184588615,0.885729046911699,3.1134504449968716,2.2611261676871024,21.439495505554845,1.1599998474121094,-1.3101312779399237,-0.6134990692138658,-2.739054358096247,1.5120562196685157,-1.6762767136550565,0.44927857522732495,-1.5200004577636719,91.56630105317826,60.46134273015606,1.0627776444411894,11,-0.15000152587890625,1.0699996948242188,3.8924989700317383,3.3049983978271484,1.4300003051757741,0,0.05557115271109825,-2.863625329449175,34.43000030517578,-1.1269747079944794,34.110000610351555,1.1874997516480783,34.380001068115234,0.05557115271109825
3691,2012-11-20,34.880001068115234,35.4900016784668,34.72999954223633,35.380001068115234,2710300.0,-0.016078975530519957,1.1111134658585173,-0.9615376150827128,36.710985559923685,28.58022613963427,0.2869165209192488,1.3144086623961329,3.61496903058994,2.8074957831150797,22.549408125303717,0.7600021362304688,-1.3699455687830948,-1.0509988784790067,-3.12130807877778,1.0193103218197663,-2.086153478628397,-0.015844278329616657,-0.9168007659912121,57.22896688336907,25.086879678937393,1.0351546001493868,11,0.09999847412109375,1.6399993896484375,4.48499870300293,3.874998092651367,1.5999984741210938,1,0.06708715828357459,-1.2121203363869923,35.45000076293945,-2.863625329449175,34.43000030517578,-1.1269747079944794,34.110000610351555,0.06708715828357459
3692,2012-11-21,34.81999969482422,35.15999984741211,34.75,34.900001525878906,1227700.0,-0.0017202228054363777,-2.727250658898599,0.160003662109375,30.892883417529106,29.452605731202777,0.179210813860621,1.189678257153993,3.6169529108782896,2.85317788987129,23.509770570639237,0.4099998474121094,-1.4369984078170361,-0.9550003051757798,-2.8507507925320823,0.9407501821805226,-1.9028755488539275,-0.007125061497632146,-0.8242633956909202,53.614425991419225,25.70489777888389,0.9478752436781496,11,0.14500045776367188,1.7000007629394531,4.545000076293945,3.934999465942383,2.450000762939453,2,0.08213672129286897,1.1111134658585173,34.880001068115234,-1.2121203363869923,35.45000076293945,-2.863625329449175,34.43000030517578,0.08213672129286897
3693,2012-11-23,35.2400016784668,35.27000045776367,34.880001068115234,35.040000915527344,583400.0,0.012062090388387015,2.000014672007277,-2.4999523173755485,37.39134761465646,30.841912189399064,-0.2760958390614974,0.6742960321267333,3.1306897025811935,2.394648094274551,24.16096429597191,0.4500007629394531,-1.5016956025923776,-0.4524984359741211,-2.286548140676345,1.3815512687281029,-1.369523288325233,0.4645264163769909,-1.2123801022644045,76.51019598305162,48.4809954001361,0.9170248523511112,11,-0.44000244140625,1.279998779296875,4.124998092651367,3.5149974822998047,3.549999237060547,4,0.061293976859597255,-2.727250658898599,34.81999969482422,1.1111134658585173,34.880001068115234,-1.2121203363869923,35.45000076293945,0.061293976859597255
3694,2012-11-26,34.709999084472656,35.029998779296875,34.630001068115234,34.970001220703125,2639900.0,-0.015039800475321607,1.105266328026181,-1.3000057220240706,34.51045825271257,31.347080946824942,0.13833713911618872,1.125764567458745,3.581103396924007,2.881851449875569,24.40806494975689,0.6100006103515625,-1.4624754041766295,-0.8960010528564482,-2.7447369705780247,0.9527348648651284,-1.8203690117172329,0.028366906004336556,-0.6511299367425565,8.333134650994605,-18.2718262008847,0.9243679588607876,11,0.05000114440917969,1.8100013732910156,4.655000686645508,4.420000076293945,4.3899993896484375,0,0.06943243765426144,2.000014672007277,35.2400016784668,-2.727250658898599,34.81999969482422,1.1111134658585173,34.880001068115234,0.06943243765426144
3695,2012-11-27,34.639999389648445,35.06999969482422,34.509998321533196,34.560001373291016,2987700.0,-0.002016701142914301,-5.222095068556605,-0.3076821502978647,32.73907820488178,32.36914091598655,0.11544234932539865,1.1084673094060093,3.521992503537554,2.9082103551748375,24.529066510856612,0.5600013732910227,-1.3331016845111137,-0.8745006561279212,-2.72433026884282,0.9753289565869778,-1.7994154624853707,0.05041415022952833,-0.5505076218211897,13.26536967404048,-10.733849751109068,0.9249148063574507,11,0.12000083923339133,1.8800010681152273,4.437500953674309,4.489999771118157,4.5900001525878835,1,0.05975749801666552,1.105266328026181,34.709999084472656,2.000014672007277,35.2400016784668,-2.727250658898599,34.81999969482422,0.05975749801666552
3696,2012-11-28,35.209999084472656,35.27000045776367,34.209999084472656,34.470001220703125,2701400.0,0.01645495683797682,1.4651177232483454,9.250202660816498,43.311051190241535,34.409241458676746,-0.4939616026415763,0.43391292792892955,2.806856209468833,2.292172153014434,25.06934364539466,1.0600013732910156,-1.2178687433861413,-0.2240009307861328,-1.9719420947284902,1.5239402331562246,-1.0979715127573115,0.6499696511850459,-1.0904971489501918,94.33950041925628,65.7219651248772,0.8739705819711769,11,-0.4499988555908203,1.0900001525878906,3.8575010299682617,3.9200000762939453,3.799999237060547,2,0.04742976504021068,-5.222095068556605,34.639999389648445,1.105266328026181,34.709999084472656,2.000014672007277,35.2400016784668,0.04742976504021068
3697,2012-11-29,36.63000106811523,36.70000076293945,35.349998474121094,35.4900016784668,5356600.0,0.04032950924638845,1.1093805879407768,1.540544162980824,60.119942602328926,38.213683313091046,-1.7447120022070592,-1.0269261620466352,1.2694104124362084,0.8367956039204074,24.787220729294667,1.4900016784667969,-1.1181731765265042,1.1885009765624943,-0.5795098277613562,2.956511780886345,0.30449557440056907,2.0725063787244196,-2.481089168251451,97.18876917113857,62.268236586357574,0.8840054021619258,11,-1.2300014495849538,-0.6700000762939382,2.2725000381469798,2.4999980926513743,2.270000457763679,3,-0.004095045632129923,1.4651177232483454,35.209999084472656,-5.222095068556605,34.639999389648445,1.105266328026181,34.709999084472656,-0.004095045632129923
3698,2012-11-30,36.290000915527344,36.560001373291016,36.13000106811523,36.560001373291016,3632700.0,-0.009282013177003057,2.1851820455220294,-0.23684263361486407,55.55554927622559,41.044508038646235,-1.1878767627474573,-0.7796682196737379,1.4884959009564085,1.1461105616011338,24.795123346748994,0.5,-0.9704237634200155,0.8820007324218722,-0.787510072035225,2.5515115368789694,0.047245330193327106,1.7167561346504172,-2.0800018310546875,83.53415377356033,45.31675992500988,0.8347554022285476,11,-0.8350009918212891,-0.5900001525878906,2.417499542236328,2.839998245239258,2.6100006103515625,4,0.027004671190763663,1.1093805879407768,36.63000106811523,1.4651177232483454,35.209999084472656,-5.222095068556605,34.639999389648445,0.027004671190763663
3699,2012-12-03,35.88999938964844,36.68999862670898,35.86999893188477,36.22999954223633,1718000.0,-0.011022361967143346,-3.315775736585942,1.259257689427655,54.190731290782615,42.82466971214247,-0.6246875163059613,-0.46659626301972423,1.7659220992073017,1.5254034431634622,25.38354616374675,0.8199996948242045,-0.7840640897076696,0.5219991683959933,-1.0538927819601085,2.097891118752095,-0.26594680678205407,1.3099451435740406,-1.5804002380371074,67.46984629384792,24.779782515720164,0.7879459751780498,12,-0.4349994659423828,-0.18999862670898438,2.6300010681152344,3.239999771118164,3.1300010681152344,0,0.08080249582604715,2.1851820455220294,36.290000915527344,1.1093805879407768,36.63000106811523,1.4651177232483454,35.209999084472656,0.08080249582604715
3700,2012-12-04,35.529998779296875,35.86000061035156,35.4900016784668,35.810001373291016,2285300.0,-0.010030666382663589,-1.0555679181104365,0.8235366715659326,52.81688135502156,44.614213689375575,-0.2817777658602765,-0.2045028769229873,2.0014726430172374,1.8646271760399316,25.775912515409328,0.3999977111816406,-0.5824421338502006,0.21749858856200888,-1.2437895898574922,1.67878676698151,-0.5131455006477381,0.9481426777717559,-1.1247835632324197,53.012000202224776,5.245861378648094,0.7306440892097501,12,-0.07499885559082031,0.17000198364257812,2.7150020599365234,3.535001754760742,3.3500022888183523,1,0.10047846376241476,-3.315775736585942,35.88999938964844,2.1851820455220294,36.290000915527344,1.1093805879407768,36.63000106811523,0.10047846376241476
3701,2012-12-05,35.27000045776367,35.75,35.110000610351555,35.61000061035156,2013300.0,-0.007317712650322439,1.0645177168382487,1.2142750098772497,56.732210894207796,47.4852500756732,0.04398527446950595,-0.06602796133654465,2.1417499289305795,2.1412452772204347,26.568710982383024,0.6399993896484446,-0.41480989210158725,0.032500267028808594,-1.2577852269411594,1.3227857609987765,-0.6126424799561718,0.677643014013789,-0.7729938198242152,10.062882519331797,-41.11610194828117,0.6451427469849838,12,0.1849994659423828,0.43000030517578125,2.802499771118164,3.6949996948242188,3.4599990844726562,2,0.11227669501209148,-1.0555679181104365,35.529998779296875,-3.315775736585942,35.88999938964844,2.1851820455220294,36.290000915527344,0.11227669501209148
3702,2012-12-06,35.459999084472656,35.779998779296875,35.189998626708984,35.31999969482422,1544300.0,0.005386975453445464,-1.9499895096225373,-0.4117627259365639,60.33688475653151,50.034754202548214,-0.05105084190213205,-0.31552075086626985,1.8385396127538343,1.9579630348118258,26.70041965385287,0.5900001525878906,-0.35341702815068743,0.24999885559081747,-0.9935615298685718,1.4935592410502068,-0.3717813371388772,0.8717790483205121,-0.8748726815331977,22.15182997052101,-32.9799381208217,0.6217801927296932,12,-0.0049991607666015625,0.24000167846679688,2.6125011444091797,3.5050010681152344,3.700000762939453,3,0.1001127842277647,1.0645177168382487,35.27000045776367,-1.0555679181104365,35.529998779296875,-3.315775736585942,35.88999938964844,0.1001127842277647
3703,2012-12-07,35.43000030517578,35.720001220703125,35.279998779296875,35.720001220703125,1282800.0,-0.0008459892857135554,2.034490016047986,-2.071444141689373,58.012813459022645,52.64612700324933,0.009759887990263394,-0.2884995621563107,1.787460948173198,1.997126684390068,26.31183479948437,0.44000244140625,-0.230843551265572,0.21249999999999858,-1.0346421450212802,1.4596421450212773,-0.41107107251064434,0.8360710725106415,-0.7602789278363247,20.25317066928751,-36.638800024405015,0.6235710725106411,12,0.024999618530273438,0.2700004577636719,2.542499542236328,3.5349998474121094,3.4000015258789062,4,0.09793963282004858,-1.9499895096225373,35.459999084472656,1.0645177168382487,35.27000045776367,-1.0555679181104365,35.529998779296875,0.09793963282004858
3704,2012-12-10,35.59000015258789,35.70000076293945,35.2599983215332,35.349998474121094,1135900.0,0.004515942591982958,-1.0952398252513602,-0.827589382020994,51.301108388355686,54.70857480141309,-0.013728123056360175,-0.4685861900075281,1.550762192009124,1.8380541666440848,25.761980951121355,0.44000244140625,-0.05672470618921466,0.36999988555908203,-0.880061271970412,1.620061043088576,-0.2550306932056685,0.9950304643238326,-0.8390675998244319,63.99993896484409,11.019231015114556,0.6250305787647487,12,-0.13500022888183594,0.1100006103515625,2.3350000381469727,3.375,3.6899986267089915,0,0.09300369089912275,2.034490016047986,35.43000030517578,-1.9499895096225373,35.459999084472656,1.0645177168382487,35.27000045776367,0.09300369089912275
3705,2012-12-11,35.790000915527344,35.91999816894531,35.560001373291016,35.75,1868500.0,0.005619577467883552,1.4000152590218966,0.16666931574346341,59.0818240170314,56.46088289327864,-0.037376672679670264,-0.6648710770720072,1.2564294531429212,1.6401531424843014,25.053277786165513,0.3599967956542969,0.057167343929378944,0.5460006713867216,-0.7295080465732866,1.8215093893467298,-0.0917536875932825,1.1837550303667257,-0.9611056343568478,83.95090799487619,30.206030755730623,0.6377543589800045,12,0.11499977111816406,-0.38500022888183594,1.9974985122680664,3.174999237060547,3.479999542236328,1,0.09024865771475876,-1.0952398252513602,35.59000015258789,2.034490016047986,35.43000030517578,-1.9499895096225373,35.459999084472656,0.09024865771475876
3706,2012-12-12,35.91999816894531,36.18999862670898,35.540000915527344,35.9900016784668,2259100.0,0.0036322226904881294,1.7659629728830877,-1.7500476826244515,60.82675273261391,56.53941735219919,-0.06265840345449192,-0.7722424204423248,1.0471401925936874,1.503612252313026,23.961796692617344,0.6499977111816335,0.25429895042369566,0.636498069763185,-0.6726321707763532,1.9456283103027232,-0.01806705050658053,1.2910631900329506,-1.016258668504058,72.99995422363334,18.44385005856026,0.6545651202697683,12,-0.019998550415046168,-0.5149974822998047,1.6975021362304688,3.045001983642578,3.3200035095214844,2,0.08240543012413037,1.4000152590218966,35.790000915527344,-1.0952398252513602,35.59000015258789,2.034490016047986,35.43000030517578,0.08240543012413037
3707,2012-12-13,35.61999893188477,36.0,35.56999969482422,35.900001525878906,1601200.0,-0.008351872281549988,-1.2631531395874116,3.999836521170407,53.83061818103521,56.34775834162247,0.08829004849108912,-0.3948254115381573,1.2669174169572912,1.802282523819379,22.155945335897282,0.43000030517578125,0.47710150986739563,0.27449893951416726,-0.9703384556559058,1.5193363346842403,-0.3479197580708657,0.8969176370992002,-0.644408980943588,38.70973034611294,-12.5294483603681,0.6224186975850349,12,0.2800006866454936,-0.30499839782715554,1.8675012588500906,3.345001220703118,3.5300025939941335,3,0.08731051947246637,1.7659629728830877,35.91999816894531,1.4000152590218966,35.790000915527344,-1.0952398252513602,35.59000015258789,0.08731051947246637
3708,2012-12-14,36.11000061035156,36.33000183105469,35.470001220703125,35.470001220703125,2328200.0,0.01375636420999915,-1.6875044703526214,-2.28569093064133,64.22766307836892,57.46297298468762,-0.48045476428459466,-0.7666143137854675,0.7116944820818958,1.3305532177101327,19.82731013907807,0.8600006103515625,0.5995712037437357,0.6645006179809556,-0.4797019900335755,1.8087032259954867,0.0923993139736865,1.2366019219882247,-1.0654342269304493,79.43920568994099,21.831984184178054,0.5721013040072668,12,-0.3899993896484375,-0.7950000762939453,1.2574987411499023,2.7349987030029297,2.8600006103515696,4,0.08446411480220828,-1.2631531395874116,35.61999893188477,1.7659629728830877,35.91999816894531,1.4000152590218966,35.790000915527344,0.08446411480220828
3709,2012-12-17,36.84000015258789,36.86000061035156,36.11000061035156,36.209999084472656,2489800.0,0.02021599362773374,1.2387993418243308,0.9843776077056958,69.71327549302251,59.34035011113217,-1.1862745858398611,-1.3774266735195013,-0.08831637549593552,0.6355511761155697,18.124104915346415,0.75,0.5014565043985755,1.2740001678466797,0.07385243502669425,2.474147900666665,0.673926301436687,1.8740740342566724,-1.729216393986043,98.56111751468248,33.88488654475613,0.600073866409993,12,-0.8549995422363281,-1.4449996948242188,0.24249935150146484,1.7199993133544922,2.720001220703125,0,0.05401741775853397,-1.6875044703526214,36.11000061035156,-1.2631531395874116,35.61999893188477,1.7659629728830877,35.91999816894531,0.05401741775853397
3710,2012-12-18,37.41999816894531,37.47000122070313,36.810001373291016,36.959999084472656,3001600.0,0.015743702876089172,1.3571204751978512,0.7301560390188373,69.7674466215,60.78870963638686,-1.6427332265114671,-1.899667085070476,-0.73109524169179,0.08932878407759404,17.60727106372762,0.6599998474121165,0.47593139678688345,1.7554983139038072,0.29936838791891773,3.2116282398886966,1.027433350911359,2.4835632768962554,-2.204261399238483,97.49984741210903,35.064911112810684,0.7280649629924449,12,-1.0899982452392578,-1.7199974060058594,-0.4224977493286133,1.055002212524414,2.6800003051757812,1,0.04970605829412289,1.2387993418243308,36.84000015258789,-1.6875044703526214,36.11000061035156,-1.2631531395874116,35.61999893188477,0.04970605829412289
3711,2012-12-19,37.22000122070313,37.52000045776367,37.13000106811523,37.38999938964844,2375500.0,-0.005344654142932503,-1.2285776566756994,-0.36956197236825283,56.750587263774385,60.390232137191624,-1.2706635397744819,-1.597267390330181,-0.5765429554959312,0.310784914379596,16.96396822288561,0.3899993896484446,0.4873125659348716,1.4385013580322337,-0.1243475475236977,3.001350263588165,0.6570769052542644,2.219925810810203,-1.8239232949165967,85.36588542878178,26.198221964049125,0.7814244527779663,12,-0.8300018310546946,-1.4950008392334055,-0.2225008010864329,1.2549991607665945,2.989997863769524,2,0.05507789279491626,1.3571204751978512,37.41999816894531,1.2387993418243308,36.84000015258789,-1.6875044703526214,36.11000061035156,0.05507789279491626
3712,2012-12-20,37.68000030517578,37.86000061035156,37.11999893188477,37.18999862670898,3433300.0,0.012358921799733302,-1.349207694776326,-2.8823938605153763,65.47886874014473,61.21979383509408,-1.545125185320849,-1.9310208585269208,-1.0917630839611192,-0.13811495970955434,16.423527597189334,0.7400016784667898,0.5541983060290363,1.755500411987306,0.046533317638136396,3.464467506336476,0.9010168648127248,2.6099839591618874,-2.071530126191533,92.46860455465394,34.88018832890213,0.8544835471745845,12,-1.1200008392333984,-1.7849998474121094,-0.9949989318847656,0.7700004577636719,2.4599990844726562,3,0.04140130999618741,-1.2285776566756994,37.22000122070313,1.3571204751978512,37.41999816894531,1.2387993418243308,36.84000015258789,0.04140130999618741
3713,2012-12-21,37.400001525878906,37.45000076293945,36.9900016784668,37.09000015258789,3346200.0,-0.007430965420093583,1.2438988081392643,0.6326536967403821,67.2769617813379,62.99488865653655,-1.0686772289712891,-1.5609330504315935,-0.8623509186841005,0.15769471036085037,15.954459922381803,0.6899986267089844,0.613717609319103,1.3675016403198228,-0.4300398274998187,3.1650431081394643,0.46873090641000204,2.2662723742296436,-1.5213476951305793,73.71433803013393,16.658077553247693,0.8987707339098215,12,-0.7350006103515625,-1.5050010681152344,-1.1250019073486328,0.6499977111816406,2.579998016357422,4,0.04679144194122786,-1.349207694776326,37.68000030517578,-1.2285776566756994,37.22000122070313,1.3571204751978512,37.41999816894531,0.04679144194122786
3714,2012-12-24,37.11999893188477,37.36999893188477,37.0,37.31999969482422,562200.0,-0.007486700068725538,1.4666658189539379,-0.6451608933735081,68.53151579012913,64.04485440910297,-0.613317571882412,-1.150087475015205,-0.6349749350737355,0.45331791012451816,15.205543017024686,0.40000152587890625,0.6333591919860666,0.9669990539550852,-0.7796505903147093,2.7136486982248798,0.09367423182018797,1.8403238760899825,-1.0035834875840592,29.52359846104169,-26.885755373694888,0.8733248221348959,12,-0.454998016357429,-1.1399993896484446,-1.1574983596801829,0.7650012969970632,3.170001983642571,0,0.04983842516302639,1.2438988081392643,37.400001525878906,-1.349207694776326,37.68000030517578,-1.2285776566756994,37.22000122070313,0.04983842516302639
3715,2012-12-26,36.709999084472656,37.18999862670898,36.68999862670898,37.150001525878906,1516100.0,-0.011045254827848128,-1.0833187634108896,2.200003814682792,66.21623363177969,64.64368562012137,-0.06603642237870133,-0.6082419287100223,-0.27668092190231164,0.8778305132076838,14.101392368790016,0.5,0.6755694376409878,0.4534992218017564,-1.1555581260299803,2.062556569633493,-0.35102945211411196,1.2580278957176247,-0.3843534202458443,1.7094379362854795,-58.060661192889384,0.8045286739158684,12,-0.0449981689453125,-0.6749992370605469,-0.7474985122680664,1.1750011444091797,3.0600013732910156,2,0.0776355859410478,1.4666658189539379,37.11999893188477,1.2438988081392643,37.400001525878906,-1.349207694776326,37.68000030517578,0.0776355859410478
3716,2012-12-27,36.88000106811523,36.97000122070313,36.290000915527344,36.72999954223633,1731400.0,0.004630944916435009,3.121191103712817,-0.3409106672215125,66.0633913737675,66.00288264153608,-0.09559395611058363,-0.6816660228223483,-0.49715703907524045,0.7239561698101014,12.41000190745952,0.6800003051757884,0.7731151703763146,0.5400011062622028,-1.0127354185837874,2.092737631108193,-0.23636715616078874,1.3163693686851943,0.9799995422363352,37.5796348580782,-25.835690139036636,0.7763682624229937,12,-0.21500015258788352,-0.8450012207031179,-0.9700012207031179,1.0049991607666087,3.069999694824226,3,0.08731012236303126,-1.0833187634108896,36.709999084472656,1.4666658189539379,37.11999893188477,1.2438988081392643,37.400001525878906,0.08731012236303126
3717,2012-12-28,36.47999954223633,37.040000915527344,36.41999816894531,36.4900016784668,1662700.0,-0.010846028044850686,-8.538145539906104,-0.06668022989675307,60.96033269914294,65.63984593273321,0.49084526859775934,-0.30933836789621694,-0.1652463630708354,1.118283491944453,12.821861734189211,0.6200027465820312,0.8073748117432942,0.14749965667724751,-1.4007815714859575,1.6957808848404525,-0.626640957404355,0.92164027075885,1.3486010742187489,16.379194112211305,-50.32730358263855,0.7741406140816024,12,0.5050010681152344,-0.44499969482421875,-0.7299995422363281,1.4050006866455078,4.180000305175781,4,0.1022477957522383,3.121191103712817,36.88000106811523,-1.0833187634108896,36.709999084472656,1.4666658189539379,37.11999893188477,0.1022477957522383
3718,2012-12-31,37.27000045776367,37.290000915527344,36.2400016784668,36.310001373291016,1946100.0,0.021655727122822155,1.0999984741210938,-95.97940503432494,65.49816303261508,65.17150010379903,-0.1310910952673936,-1.0773943158262895,-1.02716780590589,0.33033802574616544,13.382356940923994,1.0499992370605469,0.846853760872051,0.888500595092772,-0.7151571530326777,2.4921583432182217,0.08667172103005072,1.6903294691554933,0.5278281646728473,91.15055600191691,23.10608059576373,0.8018288740627235,12,-0.2199993133544922,-1.2350006103515625,-1.5275001525878906,0.6149997711181641,3.2000007629394602,0,0.07700560495396824,-8.538145539906104,36.47999954223633,3.121191103712817,36.88000106811523,-1.0833187634108896,36.709999084472656,0.07700560495396824
3719,2013-01-02,38.790000915527344,39.40999984741211,38.13999938964844,38.31999969482422,3964900.0,0.04078348374280849,-2.0602353157459325,0.48958507180379723,72.25519993208266,65.44791713830823,-1.5035045323937197,-2.49701768710419,-2.5996853554119923,-1.1910420986763341,14.432014528321943,2.1399993896484375,1.0041499087372472,2.263500976562497,0.3520691359363397,4.174932817188655,1.307785056249422,3.2192168968755723,-2.549999237060547,80.44166277575343,13.81401310400679,0.9557159203130773,1,-0.9650001525878906,-1.980001449584961,-3.1300010681152344,-0.9050006866455078,2.1800003051757884,2,0.03067797366905034,1.0999984741210938,37.27000045776367,-8.538145539906104,36.47999954223633,3.121191103712817,36.88000106811523,0.03067797366905034
3720,2013-01-03,39.099998474121094,39.34000015258789,38.72999954223633,38.86000061035156,2810800.0,0.007991687323463337,-1.44000244140625,0.5106324264658139,72.97688689750382,67.25083931983372,-1.732302942001681,-2.6623464349023536,-2.9629043386173493,-1.48657966287643,15.115401576610116,0.6100006103515625,1.0866628649180043,2.394998550415039,0.22597739137931683,4.564019709450761,1.310487970897178,3.4795091299329,-2.859996795654297,90.22077121911536,23.391270456947495,1.084510579517861,1,-1.2749977111816406,-2.289999008178711,-3.45999813079834,-1.2149982452392578,2.1200027465820384,3,0.030434846236474078,-2.0602353157459325,38.790000915527344,1.0999984741210938,37.27000045776367,-8.538145539906104,36.47999954223633,0.030434846236474078
3721,2013-01-04,39.22999954223633,39.43000030517578,38.97999954223633,39.22999954223633,2285300.0,0.0033248356314201644,1.2499952316466079,0.0,76.74074526186351,68.50215893335802,-1.7290274737252176,-2.614510243179616,-3.1018699256869624,-1.6020163312640392,15.463670612624353,0.4500007629394531,1.0797047850122823,2.3269996643066406,-0.007159519978117146,4.661158848591398,1.1599200721642617,3.4940792564490195,-2.9265979003906253,93.7303809078505,22.37960511933879,1.1670795921423773,1,-1.394998550415039,-2.4099998474121094,-3.589999198913574,-1.3449993133544922,2.1599998474121094,4,0.013764999281887791,-1.44000244140625,39.099998474121094,-2.0602353157459325,38.790000915527344,1.0999984741210938,37.27000045776367,0.013764999281887791
3722,2013-01-07,39.0099983215332,39.20000076293945,38.790000915527344,38.93999862670898,1817200.0,-0.005607984279129674,-1.2162446387330914,100.0,72.37652712997591,69.06877730542891,-1.4533624906703153,-2.229208200118819,-2.9067920290368505,-1.3629936079377671,15.759807379861535,0.4399986267089844,1.0283535340843457,1.9294984817504854,-0.4812881178028263,4.340285081303797,0.724105181973826,3.134891781527145,-2.5815327331542974,86.83378794818228,15.824292356115919,1.2053932997766572,1,-1.174997329711914,-1.7399978637695312,-3.4799985885620117,-1.1249980926513672,2.170001983642578,0,0.024096449163069522,1.2499952316466079,39.22999954223633,-1.44000244140625,39.099998474121094,-2.0602353157459325,38.790000915527344,0.024096449163069522
3723,2013-01-08,38.900001525878906,39.04999923706055,38.75,38.93000030517578,1716000.0,-0.002819707777161784,1.2222442001751956,-0.4285558583105832,67.57681313766841,68.96269923293328,-1.2384509122453835,-1.9456741893405933,-2.789660802204324,-1.2342621809225562,16.047119209194072,0.2999992370605469,1.094806835752145,1.6460016250610323,-0.7641033905224432,4.056106640644508,0.4409491172692981,2.8510541328527665,-2.351474548828122,58.9148524689058,-8.253896688535058,1.2050525077917364,1,-1.0650005340576172,-1.6300010681152344,-3.220001220703125,-1.0150012969970703,2.259998321533203,1,0.0452441710153233,-1.2162446387330914,39.0099983215332,1.2499952316466079,39.22999954223633,-1.44000244140625,39.099998474121094,0.0452441710153233
3724,2013-01-09,38.900001525878906,39.060001373291016,38.72999954223633,38.97999954223633,1456600.0,0.0,1.749996026384805,2.666709053916582,64.01518654451934,68.71813844545991,-1.0721528253935872,-1.7760411893397503,-2.7678721854201314,-1.2110262144196327,16.31402583126404,0.3300018310546875,1.0827303646958342,1.480501556396483,-0.9029280873688847,3.8639312001618507,0.2887867345137991,2.672216378279167,-2.2362156157031237,24.285971193617474,-37.433143990917785,1.1917148218826845,1,-1.0650005340576172,-1.6300010681152344,-3.3225011825561523,-1.2050018310546875,2.329998016357422,2,0.040359887743956824,1.2222442001751956,38.900001525878906,-1.2162446387330914,39.0099983215332,1.2499952316466079,39.22999954223633,0.040359887743956824
3725,2013-01-10,39.02000045776367,39.290000915527344,38.849998474121094,39.18999862670898,1521500.0,0.003084805325905604,1.378373920036291,2.1250298030612815,67.30768243236801,68.85639300752663,-0.9275618439328497,-1.7303661837784219,-2.865206089627904,-1.3089312421340722,17.0429163339481,0.44000244140625,1.0912801030499608,1.4390005111694322,-0.9170975080232964,3.7950985303621607,0.2609515015730679,2.6170495207657964,-2.24556597178789,41.42865706453916,-16.584684450023268,1.1780490095963627,1,-1.1849994659423828,-1.75,-3.442500114440918,-1.4099998474121094,1.8100013732910156,3,0.04997439108311119,1.749996026384805,38.900001525878906,1.2222442001751956,38.900001525878906,-1.2162446387330914,39.0099983215332,0.04997439108311119
3726,2013-01-11,38.88000106811523,39.099998474121094,38.7599983215332,38.97999954223633,863200.0,-0.003587887955049718,1.0000224396373754,0.5882326541603752,62.29508709311528,69.00469905130133,-0.5297349028496967,-1.4305876523565004,-2.7149843968631657,-1.1637142352635692,18.187814185064152,0.3400001525878906,1.119902213346343,1.151000976562493,-1.1366586439328685,3.4386605970578543,0.007171166314812183,2.2948307868101736,-1.9993439493714433,26.785921076830633,-25.759128178637148,1.143829810247682,1,-1.0450000762939382,-1.6100006103515554,-3.3025007247924734,-1.2700004577636648,0.8400001525879048,4,0.0601851874563577,1.378373920036291,39.02000045776367,1.749996026384805,38.900001525878906,1.2222442001751956,38.900001525878906,0.0601851874563577
3727,2013-01-14,38.72999954223633,39.150001525878906,38.61999893188477,38.90999984741211,1227700.0,-0.0038580638312253335,-1.650002861012094,1.8000305180436655,63.99996787625939,68.83823292281737,-0.03018048745957458,-1.0916139976262755,-2.5453319388654165,-1.0131464550212144,19.297175672371818,0.5300025939941335,1.1964793329821148,0.8454994201660142,-1.2535778147101269,2.9445766550421553,-0.20403919727205277,1.8950380376040812,-1.7473686960352666,16.417952937022633,-32.06756660366859,1.0495386174380692,1,0.05500030517578125,-1.4200000762939453,-3.152499198913574,-1.2649993896484375,0.43000030517578125,0,0.06868060621873462,1.0000224396373754,38.88000106811523,1.378373920036291,39.02000045776367,1.749996026384805,38.900001525878906,0.06868060621873462
3728,2013-01-15,39.15999984741211,39.2400016784668,38.54999923706055,38.58000183105469,1830000.0,0.011102512529256536,-1.1562468335191003,-3.2222057389903784,70.81632939044266,68.6783584181907,-0.1831507237984482,-1.3506486480519229,-2.9657536985265835,-1.4320907519487918,21.034238568287282,0.69000244140625,1.2868271954844488,1.122999763488771,-0.8739463863444925,3.1199459133220344,0.12452668857213922,2.1214728384054027,-2.079474222852056,82.4323279395011,30.245027123777476,0.9984730749166304,1,-0.1700000762939453,-1.8150005340576172,-3.5824995040893555,-1.6949996948242188,0.3300018310546875,1,0.05158326010302994,-1.650002861012094,38.72999954223633,1.0000224396373754,38.88000106811523,1.378373920036291,39.02000045776367,0.05158326010302994
3729,2013-01-16,38.83000183105469,39.09000015258789,38.70000076293945,38.959999084472656,1182200.0,-0.008426915670154966,1.0,-0.22413396210282618,71.99173112872316,68.56889666610395,0.17111243317229707,-0.9106079387614869,-2.6211100001233802,-1.0872549292413467,22.455812465907215,0.45999908447265625,1.4406122887331847,0.6935016632080107,-1.2499114356931145,2.636914762109136,-0.27820488624255546,1.6652082126585768,-1.6554972192700035,37.83810255326388,-19.87779553940878,0.9717065494505635,1,0.15999794006347656,-1.4850025177001953,-3.2525014877319336,-1.56500244140625,-0.23000335693359375,2,0.06000509674181842,-1.1562468335191003,39.15999984741211,-1.650002861012094,38.72999954223633,1.0000224396373754,38.88000106811523,0.06000509674181842
3730,2013-01-17,39.27999877929688,39.52999877929688,38.900001525878906,38.95000076293945,2481100.0,0.011588898455376917,-1.9302436990445766,-2.5384999119667193,73.52941396464908,68.21208207752457,-0.28012440591606236,-1.279725778678248,-3.049318428768707,-1.5202854250588373,23.359069499498375,0.6999969482421946,1.5255000655830386,1.0504985809326257,-0.926276708753548,3.0272738706187994,0.06211093608953888,2.0388862257757125,-2.0152743397765533,74.489784002398,13.639090261722188,0.9883876448430867,1,-0.23999977111817117,-1.779998779296882,-3.702498435974128,-2.109998703002937,-0.75,3,0.049643605487259324,1.0,38.83000183105469,-1.1562468335191003,39.15999984741211,-1.650002861012094,38.72999954223633,0.049643605487259324
3731,2013-01-18,39.27000045776367,39.400001525878906,38.97000122070313,39.38000106811523,1523100.0,-0.0002545397618107792,4.733279080412905,-0.3333371865860279,79.61789784691932,69.01667882385163,-0.29486326671788277,-1.1681644900841803,-3.021389501110818,-1.491290442375096,24.25220542496992,0.43000030517577414,1.421284208917541,0.9380002975463881,-1.030954560314946,2.906955155407722,-0.04647713138427889,1.9224777264770552,-1.8693595578567468,73.46954663469532,6.704612707874219,0.9844774289306677,1,-0.23000144958496094,-1.7700004577636719,-3.614999771118164,-2.155000686645508,0.029998779296875,4,0.039725015408870634,-1.9302436990445766,39.27999877929688,1.0,38.83000183105469,-1.1562468335191003,39.15999984741211,0.039725015408870634
3732,2013-01-22,39.2400016784668,39.29999923706055,38.7400016784668,39.20000076293945,2173200.0,-0.0007639108466306332,6.000143054694578,-0.36364266888613805,74.93679174400695,69.8344542245559,-0.25569669409397733,-1.0701701393889849,-2.9489381249669933,-1.4398815497474189,24.61668667527328,0.55999755859375,1.27807550388534,0.8300014495849624,-1.1537431798491156,2.8137460790190403,-0.16187086513208016,1.8218737643020049,-1.7115993057964758,70.40844527658463,6.450196489454044,0.9918723147170404,1,-0.20000267028808594,-1.7400016784667969,-3.5875015258789062,-2.125001907348633,0.20999908447265625,1,0.012232403713166473,4.733279080412905,39.27000045776367,-1.9302436990445766,39.27999877929688,1.0,38.83000183105469,0.012232403713166473
3733,2013-01-23,39.150001525878906,39.290000915527344,38.90999984741211,39.20000076293945,2010600.0,-0.0022935817721251306,2.304363690644022,-1.2499523173755485,57.14290039358155,69.07086687445171,-0.1413714000528401,-0.8878634006520514,-2.79312223694032,-1.3350044488824366,25.228557140290146,0.3800010681152344,1.0891071240827017,0.6525012969970732,-1.29776360402915,2.6027661980232963,-0.322631153516042,1.6276337475101883,-1.5015033688109938,54.217088965386814,-7.339852439156282,0.9751324505131128,1,-0.11000251770019531,-1.6500015258789062,-3.542501449584961,-2.035001754760742,0.4199981689453125,2,0.00025538495896593183,6.000143054694578,39.2400016784668,4.733279080412905,39.27000045776367,-1.9302436990445766,39.27999877929688,0.00025538495896593183
3734,2013-01-24,38.97000122070313,39.38000106811523,38.83000183105469,39.20000076293945,2456800.0,-0.004597708765267661,-1.1568668516675986,4.600061036087444,47.280382811776924,66.84561136105269,0.055431825132906454,-0.5925390199654501,-2.5564227660616794,-1.1394261032876614,25.913569126331666,0.5499992370605398,0.9489606083010216,0.38000087738037536,-1.4679797881280976,2.2279815428888483,-0.5439894553738611,1.3039912101346118,-1.208613026301478,29.113972949351897,-27.626778499885567,0.9239903327542356,1,0.06999778747557883,-1.1500015258789134,-3.452500343322761,-1.855001449584968,0.22999954223632102,3,0.013343608967797849,2.304363690644022,39.150001525878906,6.000143054694578,39.2400016784668,4.733279080412905,39.27000045776367,0.013343608967797849
3735,2013-01-25,39.560001373291016,39.650001525878906,39.04999923706055,39.15999984741211,2912200.0,0.01513985460884304,1.0689668780089974,-1.7391405304098857,55.78952440610996,66.12277106249655,-0.5027872265222797,-1.0098522162552328,-3.074284178559296,-1.715688075010803,27.307449254873905,0.6800003051757741,0.8800221481700206,0.8275009155273452,-0.840891072869077,2.4958929039237674,-0.006695078670865939,1.6616969097255563,-1.6924965437956487,90.10987168362321,36.47633349653583,0.8341959941982118,1,-0.46000099182128906,-1.614999771118164,-3.8700008392333984,-2.4450016021728516,-0.10000228881835938,4,-0.02426700874227139,-1.1568668516675986,38.97000122070313,2.304363690644022,39.150001525878906,6.000143054694578,39.2400016784668,-0.02426700874227139
3736,2013-01-28,40.099998474121094,40.11999893188477,39.400001525878906,39.5099983215332,4130800.0,0.013650077909113989,1.2857021755847389,1.4749947548112685,67.19250342662333,66.47749723475921,-0.9515993186854175,-1.3662971254069873,-3.528577545623648,-2.2377094755115365,29.619729093783032,0.7199974060058665,0.861060764434967,1.206498146057129,-0.32504073255655896,2.7380370246708168,0.44072870675028497,1.9722675853639728,-2.0898939089150446,98.55068858186914,47.08779606750118,0.7657694393068442,1,-0.7649993896484375,-1.9199981689453125,-4.08499813079834,-2.9849987030029297,-0.7199974060058665,0,-0.03915211358018944,1.0689668780089974,39.560001373291016,-1.1568668516675986,38.97000122070313,2.304363690644022,39.150001525878906,-0.03915211358018944
3737,2013-01-29,40.209999084472656,40.25,39.77000045776367,39.9900016784668,2281300.0,0.00274315746975784,2.2000050862759557,0.3728768628972295,70.66248372431089,66.46040327185568,-0.9270761876174021,-1.2464329153228704,-3.5256507393494374,-2.331147635566353,32.00120256621924,0.4799995422363281,0.8182044198707104,1.1299987792968764,-0.026601679628100783,2.2865992382218536,0.5516985498343843,1.7082990087593686,-1.988905082598734,97.18303048538056,44.735170273341105,0.5783002294624892,1,-0.7349987030029297,-1.9649982452392578,-4.152499198913574,-3.094999313354492,-0.8499984741210938,1,-0.02263118299257838,1.2857021755847389,40.099998474121094,1.0689668780089974,39.560001373291016,-1.1568668516675986,38.97000122070313,-0.02263118299257838
3738,2013-01-30,40.13999938964844,40.38000106811523,40.06999969482422,40.13000106811523,2246600.0,-0.0017408529325545485,-3.7692127116404905,0.045447451925610144,69.13582717956447,66.14308061083804,-0.7861126370199187,-1.001756270323611,-3.3325044583154977,-2.2440260447351505,34.19558445612823,0.3100013732910085,0.8244688204025792,0.916499137878418,0.023267763299095634,1.8097305124577403,0.46988345058876035,1.3631148251680756,-1.675436667999385,84.51601312256544,27.32831553909888,0.4466156872896609,1,-0.5799980163574219,-1.8299980163574219,-3.91249942779541,-3.5999984741210938,0.15000152587890625,2,-0.017189801624335033,2.2000050862759557,40.209999084472656,1.2857021755847389,40.099998474121094,1.0689668780089974,39.560001373291016,-0.017189801624335033
3739,2013-01-31,39.97999954223633,40.22999954223633,39.790000915527344,40.22999954223633,2593200.0,-0.003986045088315904,2.519989013671875,-25.00419687140535,64.63417187118384,65.15472037823079,-0.49822421690731034,-0.7884582906418416,-3.0589943459742273,-2.0639884308563836,34.075388191528525,0.4399986267089844,0.8355058723155437,0.6969993591308565,-0.23244988762550634,1.6264486058872194,0.2322747357526751,1.161723982509038,-1.2472754520820146,69.92473870793837,10.299820274259908,0.46472462337818143,1,-0.4199981689453125,-1.6699981689453125,-3.6999988555908203,-3.4599990844726562,0.26000213623046875,3,-0.010255123864595594,-3.7692127116404905,40.13999938964844,2.2000050862759557,40.209999084472656,1.2857021755847389,40.099998474121094,-0.010255123864595594
3740,2013-02-01,40.290000915527344,40.58000183105469,40.09000015258789,40.34000015258789,1852600.0,0.007753911376700229,-1.1777815453736278,0.1999969482421875,70.43482106822808,64.13437851393178,-0.7262646500369954,-1.0590337771083824,-3.2824255698033085,-2.3735015938667487,34.08400971675326,0.6000022888183594,0.7817396074415655,0.9475006103515611,-0.0798276664995825,1.9748288872027047,0.43383647192598573,1.4611647487771364,-1.3266580484585049,75.42365758251705,11.163791053777288,0.5136641384255728,2,-0.6299991607666016,-1.8799991607666016,-3.967500686645508,-3.770000457763672,-0.3100013732910156,4,-0.027053862690973873,2.519989013671875,39.97999954223633,-3.7692127116404905,40.13999938964844,2.2000050862759557,40.209999084472656,-0.027053862690973873
3741,2013-02-04,39.77000045776367,40.150001525878906,39.66999816894531,39.9900016784668,1830900.0,-0.012906439462583075,-1.2856987157363173,4.4000915541313805,63.61260570328385,62.8761356205181,-0.1429088786545094,-0.5233351921746063,-2.6617369191931175,-1.8657717171756047,33.6774632059643,0.6200027465820312,0.7378321909376879,0.4005001068115206,-0.6426415048442919,1.4436417184673331,-0.12107069901638567,0.9220709126394269,-0.5479921564570986,10.989218283644655,-56.87178435794362,0.5215708058279053,2,-0.06499862670898438,-1.3599987030029297,-3.4200000762939453,-3.25,0.4099998474121094,0,-0.007794854657350081,-1.1777815453736278,40.290000915527344,2.519989013671875,39.97999954223633,-3.7692127116404905,40.13999938964844,-0.007794854657350081
3742,2013-02-05,39.95000076293945,40.16999816894531,39.849998474121094,40.02000045776367,1836600.0,0.004526032263111102,-1.3703306018649335,0.3181786655569427,61.064463184349655,63.31186481949233,-0.23647201983241928,-0.6633103510410123,-2.7349471202931,-2.050893305536867,33.59044603357966,0.3999977111816406,0.6486940672250654,0.5335002899169936,-0.5260174548007654,1.5930180346347527,0.0037414175581176323,1.0632591622758696,-0.5107134968731799,30.76939199839029,-33.79235945973198,0.5297588723588788,2,-0.24499893188476562,-1.539999008178711,-3.6000003814697266,-3.4300003051757812,0.4699974060058594,1,-0.014267826882071066,-1.2856987157363173,39.77000045776367,-1.1777815453736278,40.290000915527344,2.519989013671875,39.97999954223633,-0.014267826882071066
3743,2013-02-06,40.65999984741211,40.7400016784668,39.810001373291016,39.88999938964844,2508900.0,0.01777219201285485,-1.0000082036809916,-11.000054495912806,73.16457212059872,66.18788585380587,-0.793162027108778,-1.3014185833645655,-3.3412440594966455,-2.7678448834064113,33.800348653068724,0.9300003051757812,0.5536151642642864,1.1554994583129883,-0.010409685130390756,2.3214086017563673,0.5725448865912952,1.7384540300346814,-1.038198250947687,92.5232178826717,23.565684491656768,0.5829545717216903,2,-0.7649993896484375,-2.1699981689453125,-4.149999618530273,-4.1399993896484375,-0.3100013732910156,2,-0.03197243585684095,-1.3703306018649335,39.95000076293945,-1.2856987157363173,39.77000045776367,-1.1777815453736278,40.290000915527344,-0.03197243585684095
3744,2013-02-07,40.47000122070313,40.65999984741211,39.9900016784668,40.54999923706055,2087800.0,-0.004672863438809682,3.466665818954007,-0.10389346597241597,66.12471699868715,67.33624058631445,-0.41126073328526047,-1.0411490011495843,-3.030526792764867,-2.5888482575686638,34.05866924451089,0.6699981689453125,0.5093262627930741,0.8870008468627972,-0.31828685840571325,2.0922885521313077,0.28435699422854555,1.489644699497049,-0.6599998474121165,74.76639512290838,6.2397884353076165,0.6026438526342539,2,-0.39999961853028054,-1.030000686645515,-3.9275007247924876,-3.9500007629394602,-0.5699996948242259,3,-0.00444774647260715,-1.0000082036809916,40.65999984741211,-1.3703306018649335,39.95000076293945,-1.2856987157363173,39.77000045776367,-0.00444774647260715
3745,2013-02-08,40.97000122070313,41.04999923706055,40.47999954223633,40.52999877929688,1965500.0,0.012354830366158032,-1.111106401616243,-5.5001668971441635,70.33495442893131,67.6854018087931,-0.7713325566389599,-1.4625553615042506,-3.399252507570715,-3.1203664998341054,34.2516800309847,0.5799980163574148,0.590650468060204,1.2895008087158288,-0.03374002500797957,2.6127416424396372,0.6278803918539282,1.9511212255777295,-1.1599998474121165,94.20304677976273,25.215193120622047,0.6616204168619032,2,-0.6100025177002024,-1.1700019836425852,-3.652501106262214,-4.300001144409187,-1.4200019836425852,4,-0.01781790384393367,3.466665818954007,40.47000122070313,-1.0000082036809916,40.65999984741211,-1.3703306018649335,39.95000076293945,-0.01781790384393367
3746,2013-02-11,41.22000122070313,41.22999954223633,40.7599983215332,40.97000122070313,1182200.0,0.006102025690779556,2.4815338099411255,0.5681786655569427,72.50000650232846,67.88957100635062,-0.9451446781181971,-1.6108489485586972,-3.5307422143373444,-3.4106505988692604,34.69450526411325,0.470001220703125,0.7353264456998545,1.4225008010864357,-0.011857551623997153,2.8568591537968686,0.7053216247312193,2.139679977441652,-1.2299995422363352,99.2958919418451,29.228316743309392,0.717179176355215,2,-0.7700023651123118,-1.3300018310546946,-3.902501106262214,-4.550001144409187,-1.2000007629394602,0,-0.030082524059800386,-1.111106401616243,40.97000122070313,3.466665818954007,40.47000122070313,-1.0000082036809916,40.65999984741211,-0.030082524059800386
3747,2013-02-12,41.38999938964844,41.52000045776367,40.88999938964844,41.18999862670898,1637200.0,0.004124167004146528,1.7391178153532305,0.8000030517578409,75.00000000000016,68.5411457641768,-1.03946845949406,-1.656266512182853,-3.6235891828615365,-3.6133277844099823,35.535196736271715,0.6300010681152344,0.825002295239841,1.4594989776611342,-0.04944197796136507,2.9684399332836335,0.705028499849881,2.2139694554723874,-1.1519981384277358,92.39759428553582,19.485432776580993,0.7544704778112509,2,-0.7950000762939453,-1.3549995422363281,-4.062499046325684,-4.709999084472656,-1.7700004577636648,1,-0.02923409283198186,2.4815338099411255,41.22000122070313,-1.111106401616243,40.97000122070313,3.466665818954007,40.47000122070313,-0.02923409283198186
3748,2013-02-13,41.18000030517578,41.61000061035156,41.15999984741211,41.58000183105469,1461000.0,-0.0050736672522198045,-1.0454466638923567,-1.999999999999929,74.50112833976733,69.63747426068608,-0.7447494811601558,-1.3567352476638064,-3.3263275169616406,-3.436123568973713,36.35034043850537,0.4500007629394531,0.8295924071597938,1.1484998703002915,-0.4127983146784473,2.7097980552790304,0.3678507778109221,1.929148962789661,-0.6855992126464869,73.45675378467668,-4.789221594050062,0.7806490924893698,2,-0.5400009155273438,-1.1000003814697266,-3.627499580383301,-4.5,-1.3300018310546875,2,-0.018455612690584378,1.7391178153532305,41.38999938964844,2.4815338099411255,41.22000122070313,-1.111106401616243,40.97000122070313,-0.018455612690584378
3749,2013-02-14,41.15999984741211,41.209999084472656,40.77999877929688,40.91999816894531,1381300.0,-0.000485683769195111,1.5294124246877703,-0.6000019073413568,70.30457589998903,69.62300257532618,-0.6031959172271186,-1.2155488932708423,-3.204602501811877,-3.4466528358741897,36.878443123038764,0.43000030517577414,0.81509797324847,1.0119995117187486,-0.519241099700686,2.543240123138183,0.2463792060090313,1.7776198174284659,-0.44247885131836284,60.176961275795605,-15.883891172562741,0.7656203057097162,2,-0.5200004577636719,-1.0799999237060547,-3.607499122619629,-4.479999542236328,-1.4000015258789062,3,-0.019679333729199278,-1.0454466638923567,41.18000030517578,1.7391178153532305,41.38999938964844,2.4815338099411255,41.22000122070313,-0.019679333729199278
3750,2013-02-15,41.22999954223633,41.72999954223633,41.13000106811523,41.18999862670898,3495800.0,0.001700672864036079,-6.500166897143097,0.166669315743493,66.28244831191282,69.91965175406273,-0.5876300299583903,-1.193141984521283,-3.158361225397769,-3.5446900576743445,37.131578573799,0.5999984741211009,0.8152702074558178,0.9844991683959989,-0.5622791493419683,2.531277486133966,0.21111000952701175,1.7578883272649861,-0.450000762939446,48.4536731162498,-23.739458504828946,0.773389158868984,2,-0.45999908447265625,-1.0900001525878906,-3.6774988174438477,-4.549999237060547,0.060001373291015625,4,-0.032258016762647834,1.5294124246877703,41.15999984741211,-1.0454466638923567,41.18000030517578,1.7391178153532305,41.38999938964844,-0.032258016762647834
3751,2013-02-19,40.83000183105469,41.150001525878906,40.63000106811523,41.150001525878906,4131200.0,-0.009701618132978096,2.2500059604702063,-7.999809269500773,58.244729419881125,69.60634800245512,-0.023980440009346182,-0.7065033147408357,-2.6359921089361293,-3.1702310004386973,37.01741821492993,0.5999984741211009,0.8400945133923301,0.5065013885498075,-0.9896583751576884,2.0026611522573035,-0.24157849330394043,1.2545812704035555,0.8999977111816406,18.181912761220957,-48.74959686901674,0.7480798818537482,2,-0.060001373291015625,-0.69000244140625,-3.277501106262207,-4.150001525878906,0.7899971008300852,1,-0.031349560043874125,-6.500166897143097,41.22999954223633,1.5294124246877703,41.15999984741211,-1.0454466638923567,41.18000030517578,-0.031349560043874125
3752,2013-02-20,39.72000122070313,41.0,39.52000045776367,39.86999893188477,3722300.0,-0.027185906455368003,-4.381823982688047,0.4687432944710679,45.62501490117546,66.54639720029698,1.1733544964631832,0.46514993644085934,-1.4201205248260678,-2.0891298302774715,36.75450739217396,1.4799995422363281,0.7890976611510325,-0.6274991989135685,-2.064716425586653,0.8097180277595157,-1.3461078122501107,0.0911094144229736,2.009998321533196,9.049812026830946,-53.35822737645691,0.7186086133365437,2,0.9049987792968679,0.4199981689453054,-2.1675004959106516,-3.040000915527351,2.509998321533196,2,0.007552850650572873,2.2500059604702063,40.83000183105469,-6.500166897143097,41.22999954223633,1.5294124246877703,41.15999984741211,0.007552850650572873
3753,2013-02-21,39.15999984741211,39.61999893188477,39.04999923706055,39.61000061035156,3558500.0,-0.014098724976854604,1.4255440031815942,3.0000508634063223,42.11538292247061,63.878693414050694,1.6742723691372703,1.0813817706747528,-0.7576055142472171,-1.544333120811011,36.29151267700112,0.6700019836425852,0.786871274569684,-1.1880004882812472,-2.6234697828421645,0.24746880627967016,-1.9057351355617058,-0.4702658410007885,2.481599731445314,4.104499918866523,-54.983545559628546,0.7177346472804574,2,1.2299995422363281,0.9799995422363281,-1.1125001907348633,-2.479999542236328,2.470001220703118,3,0.011746656952631884,-4.381823982688047,39.72000122070313,2.2500059604702063,40.83000183105469,-6.500166897143097,41.22999954223633,0.011746656952631884
3754,2013-02-22,39.4900016784668,39.4900016784668,39.040000915527344,39.33000183105469,1832600.0,0.008427013083262214,4.625014901175405,-0.3555546136565931,42.33716825088734,60.76782828315692,1.3305612728083105,0.8351532654438927,-0.9843035112333212,-1.885699285503037,35.693368130634184,0.4500007629394531,0.7972980741362008,-0.8839986801147433,-2.2304542662108133,0.4624569059813268,-1.5572264731627783,-0.2107708870667082,1.996101879882815,16.72866143764527,-38.62857509636635,0.673227793048036,2,0.8949985504150391,0.7249984741210938,-1.3225021362304688,-2.8100013732910156,1.9699974060058594,4,0.009116150426769831,1.4255440031815942,39.15999984741211,-4.381823982688047,39.72000122070313,2.2500059604702063,40.83000183105469,0.009116150426769831
3755,2013-02-25,38.599998474121094,39.97000122070313,38.599998474121094,39.70000076293945,3347800.0,-0.022537431413455877,-1.4909089017509554,-6.875020861645567,39.53486626381461,57.10503492332205,2.066320993613786,1.7386914612195596,-0.005656095353245405,-1.0214524437783297,34.900833550143,1.3700027465820384,0.6651933563940133,-1.7260017395019531,-3.251220317453374,-0.20078316155053244,-2.4886110284776635,-0.9633924505262428,2.690416872802736,0.0,-58.45090560823918,0.762609288975711,2,1.5650005340576172,1.5650005340576172,-0.4324989318847656,-1.9199981689453125,2.4000015258789062,0,0.030051810706412718,4.625014901175405,39.4900016784668,1.4255440031815942,39.15999984741211,-4.381823982688047,39.72000122070313,0.030051810706412718
3756,2013-02-26,38.52999877929688,38.91999816894531,38.349998474121094,38.709999084472656,2620200.0,-0.0018134636681693683,-1.1111064016162986,0.163636300583641,37.04377643923042,52.887676749903186,1.9161160215423862,1.7761016025761833,0.14981121885141846,-0.97021335507862,33.4200254288406,0.5699996948242188,0.5765194214735416,-1.717501449584951,-3.440484483302015,0.005481584132112971,-2.5789929664434865,-0.8560099327264155,2.491374880346676,6.792460435134617,-52.881368993846216,0.8614915168585331,2,1.5100002288818288,1.5100002288818288,-0.25999927520752664,-1.799999237060554,2.7700004577636648,1,0.07163255187315176,-1.4909089017509554,38.599998474121094,4.625014901175405,39.4900016784668,1.4255440031815942,39.15999984741211,0.07163255187315176
3757,2013-02-27,39.29999923706055,39.43000030517578,38.5,38.5,1638100.0,0.019984440232513112,-1.325002980235081,-4.444432670707589,37.72562828879864,48.80151007757333,0.9146576610406072,0.984928494621073,-0.5143406380384974,-1.7526116797685845,31.949656627980094,0.9300003051757812,0.4276473161641974,-0.902000999450685,-2.676447204909607,0.872445206008237,-1.7892241021801425,-0.014777896721227535,1.4008094003203126,58.64192298092158,2.9942991276355713,0.8872231027294609,2,0.7399997711181641,0.7399997711181641,-1.0299997329711914,-2.5699996948242188,1.3600006103515625,2,0.05903307226114207,-1.1111064016162986,38.52999877929688,-1.4909089017509554,38.599998474121094,4.625014901175405,39.4900016784668,0.05903307226114207
3758,2013-02-28,39.45000076293945,39.79999923706055,39.2400016784668,39.34000015258789,2701000.0,0.0038168327936620727,-2.612915928332349,0.1375008940705243,40.72727499717355,45.515143310593835,0.5514381909124424,0.8227672471935392,-0.5703647988028919,-1.908835853610185,30.415536068219108,0.55999755859375,0.23239329364547956,-0.7174995422363253,-2.523570360007291,1.0885712755346404,-1.6205349511218117,0.1855358666491611,0.9687106548502342,67.901260731761,14.065946319655474,0.903035408885483,2,0.5899982452392578,0.5899982452392578,-1.1800012588500977,-2.720001220703125,1.8499984741210938,3,0.07046891572961611,-1.325002980235081,39.29999923706055,-1.1111064016162986,38.52999877929688,-1.4909089017509554,38.599998474121094,0.07046891572961611
3759,2013-03-01,39.56999969482422,39.70000076293945,39.060001373291016,39.27999877929688,1580600.0,0.003041797961066184,1.327257594673325,2.6363573311138206,36.32811743300801,42.186884324048854,0.20358855191291525,0.7067106650026318,-0.6165880254570837,-2.0403306470464457,29.42188016043342,0.6399993896484375,-0.006402671943668281,-0.577000617980957,-2.401248494365383,1.247247258403469,-1.4891245561731736,0.33512332021125957,0.6004661697252374,75.30858964758818,25.481549258878225,0.9121239381922132,3,0.18000030517578125,0.4699993133544922,-1.3000001907348633,-2.8400001525878906,2.029998779296875,4,0.05205967624913721,-2.612915928332349,39.45000076293945,-1.325002980235081,39.29999923706055,-1.1111064016162986,38.52999877929688,0.05205967624913721
3760,2013-03-04,39.20000076293945,39.61999893188477,38.93000030517578,39.5,3377400.0,-0.009350491148301998,1.5555641896903312,-1.0344768619610367,30.725192645790045,39.129158015816515,0.2853582895884159,1.0444099960016047,-0.19428964332192322,-1.6831377598580985,27.918191253008086,0.6899986267089915,-0.25622913127700997,-0.8924995422363295,-2.7632936574537226,0.9782945729810635,-1.827896599845026,0.04289751537236697,0.7520090147585989,58.62081666048423,14.429501547486062,0.935397057608695,3,0.47499847412109375,0.8399982452392578,-0.7700014114379883,-2.470001220703125,2.7900009155273438,0,0.05765301728437344,1.327257594673325,39.56999969482422,-2.612915928332349,39.45000076293945,-1.325002980235081,39.29999923706055,0.05765301728437344
3761,2013-03-05,39.459999084472656,39.810001373291016,39.34000015258789,39.41999816894531,2484200.0,0.0066326101141052085,-3.700083924620432,-0.1333367241839706,31.89493769091368,37.60359388134299,-0.21167132627311247,0.8010675026519465,-0.3914415241857796,-1.9441816479031786,27.40103380707627,0.6100006103515625,-0.4802173360193578,-0.6170011520385756,-2.504111560897641,1.27010925682049,-1.5605563564681049,0.3265540523909536,-1.1100006103515625,73.28229603766937,33.73514002624292,0.9435552044295326,3,-0.2999992370605469,0.5799999237060547,-0.9374980926513672,-2.6699981689453125,2.75,1,0.039026886752598244,1.5555641896903312,39.20000076293945,1.327257594673325,39.56999969482422,-2.612915928332349,39.45000076293945,0.039026886752598244
3762,2013-03-06,39.38000106811523,39.709999084472656,39.29999923706055,39.61999893188477,2254500.0,-0.0020273192654205463,-1.049991416963894,-5.999809269502548,32.69231756763192,36.55658661969424,-0.2067122582055987,0.881360889277552,-0.2630603078250502,-1.8727305209281582,26.808431472310858,0.4099998474121094,-0.7023390059555297,-0.6684991836547951,-2.580734912581171,1.243736545271581,-1.6246170481179831,0.2876186808083929,-1.0008025360107382,51.13638826635144,15.222641039513213,0.9561178644631887,3,-0.2200012207031179,0.6599979400634837,-0.6225013732910085,-2.355001449584954,3.2099990844726634,2,0.04875566574069712,-3.700083924620432,39.459999084472656,1.5555641896903312,39.20000076293945,1.327257594673325,39.56999969482422,0.04875566574069712
3763,2013-03-07,39.36000061035156,39.540000915527344,39.22999954223633,39.4900016784668,1950700.0,-0.0005078836267441433,1.6956694807025692,0.5416759385827953,32.69231756763196,35.484936543776975,-0.17361574792936096,0.8421526420274787,-0.18488492179692884,-1.8570092417910473,25.48260066284278,0.3100013732910156,-0.8825553425709813,-0.6234996795654268,-2.536593957051501,1.2895945979206473,-1.5800468183084675,0.3330474591776138,-0.9521860214233442,48.86361173364776,15.357269624699832,0.9565471387430378,3,-0.20000076293945312,0.6799983978271484,-0.5,-2.270000457763672,1.3499984741210938,3,0.03302843538875999,-1.049991416963894,39.38000106811523,-3.700083924620432,39.459999084472656,1.5555641896903312,39.20000076293945,0.03302843538875999
3764,2013-03-08,40.290000915527344,40.52000045776367,39.52999877929688,39.68000030517578,4826500.0,0.023628056167539713,-1.175819108622038,-4.692273834326125,42.244237510803565,35.78597779344242,-1.0931596545191198,-0.10753777920557894,-1.0356774713778805,-2.7848065667168527,24.49180235565956,1.1599998474121094,-0.902384376106518,0.3155006408691392,-1.589634006476949,2.2206352882152274,-0.6370666828039049,1.2680679645421833,-1.85414259091187,85.53462137333887,51.69167717314876,0.9525673236730455,3,-0.8550014495849609,-0.2500019073486328,-1.3549995422363281,-3.135000228881836,1.4599990844726562,4,0.025068212920887678,1.6956694807025692,39.36000061035156,-1.049991416963894,39.38000106811523,-3.700083924620432,39.459999084472656,0.025068212920887678
3765,2013-03-11,40.2400016784668,40.43000030517578,39.93000030517578,40.310001373291016,3276000.0,-0.0012409837658077238,2.2258318566646977,-0.1147534832528704,44.833626505919455,36.6515166897412,-0.878438547632129,-0.12124888350765417,-0.8922008391590595,-2.729519579916875,23.037821899761283,0.5,-0.8550525097555166,0.30200138092040874,-1.5500603158879827,2.1540630777288,-0.624029467483787,1.2280322293246044,-1.7207776685253933,78.29468367606441,40.71630251311959,0.9260308484041955,3,-0.7300014495849609,-0.20000267028808594,-1.3050003051757812,-3.085000991821289,0.8899993896484304,0,0.033797135659217936,-1.175819108622038,40.290000915527344,1.6956694807025692,39.36000061035156,-1.049991416963894,39.38000106811523,0.033797135659217936
3766,2013-03-12,39.97999954223633,40.560001373291016,39.81999969482422,40.310001373291016,2374200.0,-0.0064612854221027805,-1.2769228963461154,4.71433242506812,52.674877415678324,38.31254437050561,-0.43708800959811356,0.043312953957560296,-0.5452957644539538,-2.4655282667185645,21.37785875393915,0.7400016784667969,-0.8369738790287826,0.10399932861328409,-1.6476607485512602,1.8556594057778284,-0.7718307099689881,0.9798293671955562,-1.380744474382034,56.39089980840494,14.57579129930788,0.8758300385822726,3,-0.2349987030029297,0.05999946594238281,-0.9449977874755859,-2.6399993896484375,0.8300018310546875,1,0.05027519157690419,2.2258318566646977,40.2400016784668,-1.175819108622038,40.290000915527344,1.6956694807025692,39.36000061035156,0.05027519157690419
3767,2013-03-13,40.18000030517578,40.400001525878906,39.959999084472656,40.04999923706055,2199400.0,0.005002520390931187,-1.8387128530117516,-0.3939404448143524,61.33332881221452,40.602105905510165,-0.5577909553075102,-0.26560344551934634,-0.6413825946126295,-2.6662441870706175,19.3564448779807,0.44000244140625,-0.7179565606153915,0.3645000457763672,-1.244782536102889,1.9737826276556234,-0.4401412451632609,1.1691413367159953,-1.4631004589952852,71.42853045443594,23.817033159391286,0.8046412909396264,3,-0.4349994659423828,-0.1400012969970703,-1.1224985122680664,-2.7849998474121094,1.1599998474121094,2,0.050522617319029184,-1.2769228963461154,39.97999954223633,2.2258318566646977,40.2400016784668,-1.175819108622038,40.290000915527344,0.050522617319029184
3768,2013-03-14,40.41999816894531,40.560001373291016,40.13000106811523,40.2599983215332,1593700.0,0.005973067743820115,-1.0476480258675929,1.230757944775375,60.54417826141493,43.292779330888706,-0.7216098111364317,-0.5960161836620372,-0.7980032364506187,-2.911317076087961,17.207520546553567,0.43000030517578836,-0.55869007913806,0.6424980163574219,-0.8637124057901033,2.148708438504947,-0.11060719471634428,1.395603227431188,-1.592512231138187,86.40749012069958,33.448271633299676,0.7531052110737638,3,-0.6749973297119141,-0.37999916076660156,-1.3624963760375977,-3.0249977111816406,0.910003662109375,3,0.053686345421702475,-1.8387128530117516,40.18000030517578,-1.2769228963461154,39.97999954223633,2.2258318566646977,40.2400016784668,0.053686345421702475
3769,2013-03-15,40.349998474121094,40.45000076293945,40.02000045776367,40.25,2691200.0,-0.001731808461040485,1.8666395402065001,0.6249910592947572,74.37328391577489,48.14256724977591,-0.5915382927407649,-0.6216853098372042,-0.6927223193937877,-2.8452542834724284,15.812671867076784,0.43000030517578125,-0.45054767159511755,0.6129983901977525,-0.7756643918540505,2.0016611722495554,-0.08133300082815254,1.3073297812236575,-1.4185616101849376,71.62129421043679,11.468907817351635,0.6943313910259028,3,-0.4549980163574219,-0.3099994659423828,-1.1574974060058594,-2.874998092651367,1.520000457763679,4,0.008921948549327707,-1.0476480258675929,40.41999816894531,-1.8387128530117516,40.18000030517578,-1.2769228963461154,39.97999954223633,0.008921948549327707
3770,2013-03-18,39.900001525878906,40.150001525878906,39.61000061035156,39.790000915527344,2087000.0,-0.01115234114645125,-1.297870268164405,1.1000228885328451,67.25447050571239,52.07140422919798,-0.03554161265932265,-0.29137635386423,-0.2219394072344727,-2.4034476064573482,13.541523391542306,0.7399978637695312,-0.3786453793016378,0.22950134277343892,-0.9730313250919451,1.432034010638823,-0.3717649911592531,0.8307676767061309,-0.8708507913814572,30.526387645209347,-34.87302908802953,0.6012663339326936,3,-0.005001068115234375,0.1399974822998047,-0.14500045776367188,-2.4250011444091797,1.529998779296875,0,0.04636587477123766,1.8666395402065001,40.349998474121094,-1.0476480258675929,40.41999816894531,-1.8387128530117516,40.18000030517578,0.04636587477123766
3771,2013-03-19,39.54999923706055,40.06999969482422,39.2400016784668,40.0,2858500.0,-0.008771986852966651,1.8135518701710147,-4.0908933277847135,53.52113130097463,54.385716866236066,0.36718298080285905,-0.04446521826420735,0.14101938569682204,-2.042038652344104,12.011646044689709,0.8299980163574219,-0.29594800747254624,-0.05650081634521342,-1.1283471286263378,1.015345495935911,-0.5924239724857756,0.47942233979534876,-0.42899746423548635,23.484668959338787,-41.00276031480661,0.5359231561405626,3,0.345001220703125,0.48999977111816406,0.5299997329711914,-1.9200000762939453,2.0900001525878906,1,0.03994947816772987,-1.297870268164405,39.900001525878906,1.8666395402065001,40.349998474121094,-1.0476480258675929,40.41999816894531,0.03994947816772987
3772,2013-03-20,40.02000045776367,40.22000122070313,39.75,39.83000183105469,1473900.0,0.011883722623759363,-1.6857036980523779,-0.42221845462637225,57.3643464340914,57.12705340695378,-0.0027794801866178886,-0.5173644181899704,-0.3032043586029616,-2.504330899403385,12.381286949150674,0.6700019836425852,-0.1280045240827974,0.3985004425048828,-0.6883258447602572,1.4853267297700228,-0.14491270112768717,0.9419135861374528,-0.8126587089106536,59.09083027483166,-4.759682657718329,0.5434131436325701,3,-0.11999893188476562,0.019998550415039062,0.14999866485595703,-2.3000011444091797,1.5499992370605469,2,0.019740152585982385,1.8135518701710147,39.54999923706055,-1.297870268164405,39.900001525878906,1.8666395402065001,40.349998474121094,0.019740152585982385
3773,2013-03-21,39.61999893188477,39.97000122070313,39.5,39.7599983215332,1431900.0,-0.009995040512332132,-1.4737085148674256,-0.7368442186840833,50.60240077875027,58.055738214503414,0.4894524670271707,-0.08551852057048137,0.12200413474268856,-2.0821026322403426,13.152838310465743,0.5200004577636719,0.01506017983416541,-0.024501037597651987,-1.0894546011242525,1.0404525259289485,-0.5569778193609523,0.5079757441656483,-0.37999725341797586,31.404755449347043,-29.715959030713144,0.5324767817632988,3,0.2800025939941335,0.4200000762939382,0.695000648498528,-1.7549991607666087,2.0,3,0.043412449951353294,-1.6857036980523779,40.02000045776367,1.8135518701710147,39.54999923706055,-1.297870268164405,39.900001525878906,0.043412449951353294
3774,2013-03-22,39.849998474121094,39.88999938964844,39.650001525878906,39.70000076293945,1294500.0,0.005805137517336689,1.0869420994145258,-1.0714168937330244,58.10471300812315,59.53030338141494,0.21285930850283563,-0.3026839292940835,-0.07959611218716134,-2.281127117700265,13.952636341024672,0.27000045776366477,0.1706569347936906,0.18749866485595845,-0.8786285091578705,1.2536258388697874,-0.345564922150956,0.7205622518628729,-0.5307968139648409,62.24460005994482,0.7743014973371203,0.533063587006915,3,0.0500030517578125,0.1900005340576172,0.5100011825561523,-1.4899978637695312,3.210002899169922,4,0.037139357932340245,-1.4737085148674256,39.61999893188477,-1.6857036980523779,40.02000045776367,1.8135518701710147,39.54999923706055,0.037139357932340245
3775,2013-03-25,39.7599983215332,40.11999893188477,39.59000015258789,40.0,1931700.0,-0.002258473175258402,1.2083303530982166,-1.6000356043844257,53.90623991067252,59.66712143641429,0.25435915698145095,-0.12788012459309073,0.034474541921504454,-2.1608398458188773,14.426151741381126,0.5299987792968821,0.335894101638722,0.03949851989746378,-0.9022016065225671,0.9811986463174946,-0.43135154331255166,0.5103485831074792,-0.36634867858886366,53.060906730607904,-6.629591599167107,0.4708500632100163,3,0.14000320434570312,0.2800006866455078,0.600001335144043,-1.3999977111816406,2.720001220703125,0,0.05306842805395284,1.0869420994145258,39.849998474121094,-1.4737085148674256,39.61999893188477,-1.6857036980523779,40.02000045776367,0.05306842805395284
3776,2013-03-26,41.290000915527344,41.560001373291016,39.790000915527344,39.93000030517578,5147100.0,0.038480952177644356,-1.158537946947776,-5.666629579591512,68.05291247188569,60.41374184304442,-1.1960559669363846,-1.518355277765778,-1.4486692158590984,-3.6569394269472326,15.884950372356748,1.8000030517578125,0.42284704087575165,1.4315010070800795,0.41817336419776296,2.444828649962396,0.9248371856389213,1.9381648285212378,-1.8263701687622031,86.89319039956149,25.041637375900955,0.5066638214411586,3,-0.8899993896484375,-1.335000991821289,-0.8350009918212891,-2.8700008392333984,1.5499992370605469,1,0.003390636632216504,1.2083303530982166,39.7599983215332,1.0869420994145258,39.849998474121094,-1.4737085148674256,39.61999893188477,0.003390636632216504
3777,2013-03-27,41.61999893188477,41.70000076293945,40.91999816894531,41.040000915527344,2543600.0,0.007992201720521841,1.1081103372906431,0.4264689382804751,70.17854819493377,61.48422739121319,-1.4531202333484075,-1.7556459075154365,-1.7221719251714163,-3.9453424849877408,16.8277789011521,0.7800025939941406,0.505271408371982,1.6454990386962933,0.39740219599433146,2.893595881398255,1.021450617345316,2.2695474600472707,-2.029998779296882,96.36355439496353,31.511324946990896,0.6240484213509793,3,-1.1499977111816477,-1.5949993133544993,-1.164999008178718,-3.1999988555908274,1.3899993896484304,2,0.0004805492137660572,-1.158537946947776,41.290000915527344,1.2083303530982166,39.7599983215332,1.0869420994145258,39.849998474121094,0.0004805492137660572
3778,2013-03-28,42.22999954223633,42.27000045776367,41.56999969482422,41.68999862670898,2391500.0,0.014656430226004602,1.2580569740970897,0.9310392454766094,68.37119009103978,60.81732807735373,-1.9884816957032427,-2.2627074915794054,-2.2812864731539975,-4.517442957076987,17.57326804335096,0.7000007629394531,0.576887352006672,2.116499710083005,0.5386896434533028,3.694309776712707,1.3275946767681504,2.9054047433978596,-2.4399986267089844,98.50742869506054,34.7730493224901,0.7889050333148517,3,-1.4749984741210938,-1.9200000762939453,-1.8474998474121094,-3.809999465942383,0.8800010681152344,3,-0.015628696532473563,1.1081103372906431,41.61999893188477,-1.158537946947776,41.290000915527344,1.2083303530982166,39.7599983215332,-0.015628696532473563
3779,2013-04-01,41.63000106811523,42.25,41.599998474121094,42.11999893188477,1777700.0,-0.014207873090811063,-1.3636287973366625,-0.9074019129968072,61.921088791467604,60.224730109104314,-1.3274120814143586,-1.5815529352351447,-1.6256863609672934,-3.8783373993968056,18.631031553139714,0.6500015258789062,0.5786914269898134,1.4135011672973548,-0.2796587683632623,3.106661102957972,0.5669211994670462,2.2600811351276633,-1.5424002075195276,76.11942847870434,13.639134017991815,0.8465799678303091,4,-0.8749999999999929,-1.3200016021728445,-1.3650016784667898,-3.170001983642571,1.9099998474121165,0,-0.0002402626945430253,1.2580569740970897,42.22999954223633,1.1081103372906431,41.61999893188477,-1.158537946947776,41.290000915527344,-0.0002402626945430253
3780,2013-04-02,41.459999084472656,41.91999816894531,41.310001373291016,41.86000061035156,1691500.0,-0.004083641106912617,1.3461566676937071,0.8163332035811363,62.89197830541099,61.26593533181946,-1.0201309793678917,-1.300219235580414,-1.4154187579454671,-3.6690215173462803,19.74858651945438,0.6099967956542969,0.5669033038448248,1.1304992675781236,-0.5786030082242206,2.8396015433804678,0.27594812967694793,1.9850504054792992,-1.1105102722167999,67.33864827407989,3.9192117135655025,0.8545511379011732,4,-0.5749988555908203,-1.1499996185302734,-1.159998893737793,-2.9650001525878906,2.0300025939941406,1,0.03859146946815972,-1.3636287973366625,41.63000106811523,1.2580569740970897,42.22999954223633,1.1081103372906431,41.61999893188477,0.03859146946815972
3781,2013-04-03,41.0,41.65999984741211,40.849998474121094,41.52000045776367,2291500.0,-0.011095009518341525,1.0250053644231456,1.2999961853172863,56.833330790201835,61.2069335936095,-0.3719316006084057,-0.75778356875729,-0.9193467686987518,-3.174060030628496,20.405350408329394,0.8100013732910156,0.49898875265731846,0.5935001373291016,-1.089220349786089,2.276220624444292,-0.24786010622849375,1.4348603808866969,-0.4200497902832083,10.563472981504116,-49.70129170432959,0.8413602435575942,4,-0.11499977111816406,-0.6900005340576172,-0.8350009918212891,-2.5050010681152344,2.229999542236328,2,0.03609754981064217,1.3461566676937071,41.459999084472656,-1.3636287973366625,41.63000106811523,1.2580569740970897,42.22999954223633,0.03609754981064217
3782,2013-04-04,41.29999923706055,41.33000183105469,40.88000106811523,40.97999954223633,1549400.0,0.007317054562452352,1.3683946353999732,-0.6153834867769504,57.26073324004325,61.94674831153094,-0.5266517969379478,-0.9555581206648753,-1.1780762402070977,-3.424862372164185,21.162366083449445,0.45000076293946023,0.49807141122526843,0.79749946594238,-0.8574882641898682,2.452487196074628,-0.02999439912374413,1.624993331008504,-0.5172429975781299,31.690150304235114,-24.223951347790848,0.8274938650661228,4,-0.3699989318847656,-0.9149990081787109,-1.260000228881836,-2.6999988555908203,2.6700019836425852,3,0.03728815844978084,1.0250053644231456,41.0,1.3461566676937071,41.459999084472656,-1.3636287973366625,41.63000106811523,0.03728815844978084
3783,2013-04-05,40.65999984741211,40.68999862670898,40.20000076293945,40.59000015258789,1775100.0,-0.015496353546518571,6.538587945302669,0.21874925494122976,52.33786820021691,61.30598777731914,0.3088664586136147,-0.22469252471919532,-0.5004916228481093,-2.7272321843616254,21.69210081330511,1.0999984741210938,0.5857749102423924,0.09250011444091655,-1.4732637232724386,1.6582639521542717,-0.6903818044157646,0.8753820332975977,1.6100006103515625,22.438988081392644,-30.187511836248376,0.7828819188566792,4,0.2700004577636719,-0.05999946594238281,-0.6200008392333984,-2.059999465942383,2.970001220703118,4,0.05779632274815816,1.3683946353999732,41.29999923706055,1.0250053644231456,41.0,1.3461566676937071,41.459999084472656,0.05779632274815816
3784,2013-04-08,41.29999923706055,41.29999923706055,40.5,40.54999923706055,944100.0,0.015740270340634854,1.133331298828125,10.71433242506812,60.263907556844295,62.01239529356046,-0.11602089177225139,-0.8275759637376794,-1.0888911743503868,-3.3094456241589683,21.332570448041096,0.7999992370605469,0.643791160564902,0.6819995880126939,-0.9109931583886706,2.2749923344140583,-0.11449678518798834,1.4784959612133761,0.9286012268066415,63.95349610878114,8.179053956734144,0.7964963732006831,4,-0.26999855041503906,-0.6999988555908203,-1.260000228881836,-2.6999988555908203,2.6599998474121094,0,0.043825699920759575,6.538587945302669,40.65999984741211,1.3683946353999732,41.29999923706055,1.0250053644231456,41.0,0.043825699920759575
3785,2013-04-09,41.599998474121094,41.86999893188477,41.38999938964844,41.54999923706055,1744900.0,0.007263904179236391,-1.5945996102811928,0.0666656494140625,65.14031830462923,61.68877371942085,-0.14255973519194498,-1.0756106782569859,-1.3517610574036212,-3.545655339167155,21.155611914422188,0.5699996948242259,0.783695083085064,0.9139989852905259,-0.7264555499486534,2.554453520529705,0.09377171767093273,1.7342262529101191,0.5880299957275383,83.83229019141999,22.983092099887642,0.8202272676195904,4,-0.36499786376953125,-0.9999980926513672,-1.7049989700317383,-2.999998092651367,2.3700027465820384,1,0.04663467578281533,1.133331298828125,41.29999923706055,6.538587945302669,40.65999984741211,1.3683946353999732,41.29999923706055,0.04663467578281533
3786,2013-04-10,41.9900016784668,42.150001525878906,41.58000183105469,41.72999954223633,1877000.0,0.00937507737141674,-1.0357220708446866,5.200122072175174,64.72347161273257,61.08265409917628,-0.47251570140534227,-1.3779572193387963,-1.7167458935161193,-3.8660794763836606,20.919576695082693,0.5699996948242188,0.894494778928518,1.2035020828247056,-0.4999101580976557,2.906914323747067,0.35179596236352495,2.0552082032858863,-1.7900009155273438,91.79488283015213,29.454116731240113,0.851706120461181,4,-0.7550010681152344,-1.2400016784667969,-2.132502555847168,-3.0700016021728516,1.1999969482421804,2,0.035722789712800296,-1.5945996102811928,41.599998474121094,1.133331298828125,41.29999923706055,6.538587945302669,40.65999984741211,0.035722789712800296
3787,2013-04-11,42.209999084472656,42.36999893188477,42.08000183105469,42.18999862670898,1702600.0,0.005239280714739225,-1.4167024303403704,0.07692420552248984,69.89247941908764,61.25168624673715,-0.6705341346504454,-1.5157897996233487,-1.912198908650936,-4.0025367991031615,20.741026023595605,0.37999725341797586,1.0565528609295285,1.3219995498657227,-0.4689206869873601,3.1129197867188054,0.42653943143918127,2.217459668292264,-1.9709983062744172,92.62672892070314,25.28333379162747,0.8954601184265408,4,-0.9249992370605469,-1.4099998474121094,-2.609999656677246,-3.2249984741210938,1.5200004577636719,3,0.024164901205574463,-1.0357220708446866,41.9900016784668,-1.5945996102811928,41.599998474121094,1.133331298828125,41.29999923706055,0.024164901205574463
3788,2013-04-12,42.59000015258789,42.59000015258789,41.97999954223633,42.06999969482422,1123100.0,0.009002631517587956,1.3461541283057623,25.999427808497344,70.57058364296724,62.212741230237114,-1.1109244061725292,-1.8180991214215254,-2.2604772434745826,-4.291628843369509,20.43926994314379,0.6100006103515625,1.0248676402170958,1.5935005187988267,-0.3356368965709322,3.5226379341685856,0.6289318111139437,2.5580692264837097,-2.2657594482421928,100.0,30.68927369288734,0.964568707684881,4,-1.1949996948242188,-1.6800003051757812,-2.9900007247924805,-3.604999542236328,0.7700004577636719,4,0.03240199725689341,-1.4167024303403704,42.209999084472656,-1.0357220708446866,41.9900016784668,-1.5945996102811928,41.599998474121094,0.03240199725689341
3789,2013-04-15,40.709999084472656,42.2400016784668,40.54999923706055,42.20000076293945,4070100.0,-0.04414184224887818,1.1528645396739778,-2.865385320764406,55.621305782042214,61.404888727640575,0.6982821550162228,0.09513264317581616,-0.36478710223614286,-2.335837422255395,19.625660413930778,2.0400009155273438,0.8993392302657099,-0.3045005798339844,-2.21486576059678,1.6058646009288111,-1.2596831702153821,0.6506820105474134,-0.249812813232424,7.843126255203132,-60.89901949780557,0.955182590381398,4,0.6850013732910156,0.2050018310546875,-1.109999656677246,-1.7249984741210938,2.770000457763672,0,0.07172689877942795,1.3461541283057623,42.59000015258789,-1.4167024303403704,42.209999084472656,-1.0357220708446866,41.9900016784668,0.07172689877942795
3790,2013-04-16,41.75,41.75,41.11999893188477,41.20000076293945,2480000.0,0.02554657182303921,1.2909161528377662,-0.3691265889220292,52.889441817713035,60.96667884180848,-0.3310718027686974,-0.8423525677767003,-1.3866843682495897,-3.3095174905688935,19.565205644349906,1.0400009155273438,0.7643389571793975,0.6430004119873018,-1.2186814401883197,2.5046822641629234,-0.2878405141005089,1.5738413380751126,-1.2000007629394531,58.82354041146354,-7.307737686467348,0.9308409260878102,4,-0.3549995422363281,-0.8349990844726562,-2.012500762939453,-2.7649993896484375,1.0200004577636719,1,0.05293410980772828,1.1528645396739778,40.709999084472656,1.3461541283057623,42.59000015258789,-1.4167024303403704,42.209999084472656,0.05293410980772828
3791,2013-04-17,41.13000106811523,41.560001373291016,40.83000183105469,41.41999816894531,1635200.0,-0.014850273817599402,1.5613861319877127,-0.5272681874614324,47.03031597715427,59.8299658125986,0.34565653863425894,-0.10320610466801128,-0.7386492368437558,-2.6170284027743875,20.027426254414117,0.9199981689453125,0.6858813592504731,-0.055998611450199576,-1.7675255043819078,1.6555282814815087,-0.9117620579160501,0.799764835015651,-0.5800018310546804,28.431449546911058,-32.476280810020825,0.8557634464658528,4,0.2649993896484446,-0.21500015258788352,-1.3550014495849538,-2.1450004577636648,1.4500007629394602,2,0.06904935761816766,1.2909161528377662,41.75,1.1528645396739778,40.709999084472656,1.3461541283057623,42.59000015258789,0.06904935761816766
3792,2013-04-18,40.810001373291016,41.38999938964844,40.54999923706055,41.2400016784668,1993900.0,-0.007780201471287662,1.3013837503396668,1.482774496520662,41.08041248575478,58.57913739988058,0.658040524742816,0.2940912841553285,-0.39955655684636326,-2.224705349423978,20.253258253489566,0.8400001525878906,0.6017430845751193,-0.41549835205078267,-2.0483780116890884,1.217381307587523,-1.2319381818699355,0.4009414777683702,1.779998779296875,12.74519703650514,-41.6133497382724,0.8164398298191512,4,0.7349987030029297,0.10499954223632812,-0.9175014495849609,-1.8250007629394531,1.9599990844726562,3,0.058318970186940655,1.5613861319877127,41.13000106811523,1.2909161528377662,41.75,1.1528645396739778,40.709999084472656,0.058318970186940655
3793,2013-04-19,41.34000015258789,41.43000030517578,40.709999084472656,40.90999984741211,1267800.0,0.012986982638127031,1.3606573779923457,-1.0,48.162224727749575,57.234505974425616,0.2622187391917592,-0.1058703867667603,-0.9267989573209974,-2.6852708462649986,20.905520604746936,0.720001220703125,0.604522216889734,0.028500366210934658,-1.4189993480822594,1.4760000805041287,-0.6952494909356659,0.7522502233575352,1.2091999816894514,46.745548773881325,-4.659615002354947,0.7237498571465977,4,0.22999954223632812,-0.4249992370605469,-1.447500228881836,-2.354999542236328,1.8899993896484375,4,0.057813240948883404,1.3013837503396668,40.810001373291016,1.5613861319877127,41.13000106811523,1.2909161528377662,41.75,0.057813240948883404
3794,2013-04-22,41.33000183105469,41.560001373291016,41.02999877929688,41.38000106811523,1456000.0,-0.00024185586589986485,1.5853794694777237,-0.11627721296639643,49.15913761145535,55.45881923073963,0.3094639280049236,0.02180931732236502,-0.907978447038289,-2.5967298513893198,21.614915646798195,0.5300025939941335,0.5822203639093786,-0.05549812316894531,-1.329307081974207,1.2183108356363164,-0.6924026025715762,0.5814063562336855,1.17921428527832,65.00017484018018,14.96563646716497,0.6369044794026297,4,0.23999786376953125,-0.41500091552734375,-1.4375019073486328,-2.345001220703125,1.0,0,0.049116832551688194,1.3606573779923457,41.34000015258789,1.3013837503396668,40.810001373291016,1.5613861319877127,41.13000106811523,0.049116832551688194
3795,2013-04-23,41.86999893188477,41.93999862670898,41.4900016784668,41.5099983215332,1744400.0,0.01306549907830723,-1.2500190737773353,-7.200122072176339,55.569779953823115,54.441742379749684,-0.21032368013264602,-0.37102966667349335,-1.448815611756892,-3.0531291458086542,22.169048367995835,0.6099967956542898,0.6610750267252499,0.37899894714356464,-0.6548673350043046,1.4128652292914339,-0.13793419393036999,0.8959320882174993,0.6000328468627885,94.96404852077602,38.28694253816526,0.5169331410739354,4,-0.299999237060554,-0.954998016357429,-1.9024991989135813,-2.8849983215332102,0.6500015258788991,1,0.03845236807793451,1.5853794694777237,41.33000183105469,1.3606573779923457,41.34000015258789,1.3013837503396668,40.810001373291016,0.03845236807793451
3796,2013-04-24,41.43000030517578,42.060001373291016,41.38999938964844,41.97999954223633,1729800.0,-0.010508684927955092,-1.12698681812402,-1.5277730682829351,50.8176174867793,52.322313276159875,0.15855916768498446,0.08431817288271759,-1.0228466719934204,-2.5403438516954466,21.072446219381884,0.6700019836425781,0.6189593220100207,-0.06799964904784872,-1.0980244743079908,0.9620251762122933,-0.5830120616779197,0.4470127635822223,1.0016308227380364,58.278133984104606,-1.4952261530462465,0.5150124126300708,4,0.1399993896484375,-0.5149993896484375,-1.4625005722045898,-1.4950008392333984,0.5799980163574219,2,0.0323437157305666,-1.2500190737773353,41.86999893188477,1.5853794694777237,41.33000183105469,1.3606573779923457,41.34000015258789,0.0323437157305666
3797,2013-04-25,41.63999938964844,41.91999816894531,41.59000015258789,41.72000122070313,2066600.0,0.005068768595843265,-2.6666384096977915,0.14545807641890887,56.515960617271354,50.760688495527,-0.1573436643677013,-0.13081252690466982,-1.2502048850127494,-2.6982695725679093,19.78354807668993,0.48999786376953125,0.5173188180327841,0.14099941253662251,-0.8895628260693798,1.1715616511426248,-0.37428170676638217,0.6562805318396272,0.7539991004483113,68.88879469899264,4.211421930581153,0.5152811193030024,4,-0.24499893188476562,-0.5949993133544922,-1.672499656677246,-1.6000003814697266,0.5600013732910156,3,0.022574506608660894,-1.12698681812402,41.43000030517578,-1.2500190737773353,41.86999893188477,1.5853794694777237,41.33000183105469,0.022574506608660894
3798,2013-04-26,41.56999969482422,42.0,41.47999954223633,41.52999877929688,2228700.0,-0.0016810685843002826,-6.428610354223434,-0.4999999999998668,51.94245125553063,50.351926881470156,-0.2763030220958598,-0.11888909786646451,-1.1919656950148436,-2.5706460668799025,17.859261857841243,0.5200004577636719,0.3837427868279164,0.10399971008300923,-0.8686449334227149,1.0766443535887333,-0.38232261166984927,0.5903220318358677,0.7871188102118083,52.42714131751131,-11.831970077568165,0.48632232175286105,4,-0.2649993896484375,-0.5249996185302734,-1.5999994277954102,-1.5300006866455078,-1.1599998474121094,4,0.02886698993863268,-2.6666384096977915,41.63999938964844,-1.12698681812402,41.43000030517578,-1.2500190737773353,41.86999893188477,0.02886698993863268
3799,2013-04-29,41.61999893188477,41.66999816894531,41.209999084472656,41.5,1661400.0,0.0012027721296032912,3.1818591666522167,2.999904634751807,50.149257300455595,50.04746193510822,-0.20522559678737906,-0.17884559740303985,-1.252742144352446,-2.5557588577904724,15.688294471407339,0.45999908447265625,0.18627673560915525,0.15449905395508523,-0.8178007623030155,1.126798870213186,-0.3316508541739651,0.6406489620841356,0.700977187791743,48.23514628202737,-12.98843202518713,0.4861499081290499,4,-0.3149986267089915,-0.5299987792968821,-1.6499986648559641,-1.5799999237060618,-1.2299995422363352,0,0.03868334098197557,-6.428610354223434,41.56999969482422,-2.6666384096977915,41.63999938964844,-1.12698681812402,41.43000030517578,0.03868334098197557
3800,2013-04-30,43.060001373291016,43.13000106811523,41.79999923706055,41.79999923706055,3683900.0,0.03459881014804811,-1.1111104383261265,10.500111262993306,56.90323063337818,51.14445245246643,-1.6090738062694356,-1.5735084630738712,-2.6892676912643054,-3.9160943857967823,14.547392514615797,1.5100021362304545,-0.026812766344249894,1.5145013809204073,0.3088220725876454,2.7201806892531692,0.9116617267540263,2.1173410350867883,-2.5100021362304688,96.35418632790106,37.38671881708225,0.6028396541663815,4,-1.220001220703125,-1.7000007629394531,-3.090001106262207,-3.0200023651123047,-2.0500030517578125,1,-0.016953077541913997,3.1818591666522167,41.61999893188477,-6.428610354223434,41.56999969482422,-2.6666384096977915,41.63999938964844,-0.016953077541913997
3801,2013-05-01,42.47999954223633,42.90999984741211,42.290000915527344,42.459999084472656,2508200.0,-0.013469619427705082,-2.4444691695542065,0.015873352265502478,51.664615070553104,52.320474961888465,-0.9135005413241188,-0.9243348535226801,-2.0995618569808983,-3.254838097587779,14.162150083223434,0.7700004577636719,-0.004309048911451896,0.8604995727539091,-0.38521700892194133,2.1062161544297595,0.23764128191598388,1.4833578635918343,-1.8784002685546852,66.14578883685654,10.963582509070648,0.6228582908379248,5,-0.5599994659423828,-1.019998550415039,-2.5099992752075195,-2.440000534057617,-0.8199996948242188,2,0.0009416411477964903,-1.1111104383261265,43.060001373291016,3.1818591666522167,41.61999893188477,-6.428610354223434,41.56999969482422,0.0009416411477964903
3802,2013-05-02,42.84000015258789,42.959999084472656,41.45000076293945,42.56999969482422,3229800.0,0.008474590730483067,4.921581533812541,13.49971390425329,51.54511812835495,52.69635200640017,-1.0675251599151565,-1.225899424879728,-2.40969103793703,-3.533699689830563,13.341465814527389,1.5099983215332031,-0.01582015458691899,1.1435001373290987,-0.20518783304463284,2.4921881077028303,0.46915615214223294,1.8178441225159645,-2.187832843017574,84.89580125447812,33.921119735174344,0.6743439851868646,5,-0.7600002288818359,-1.1749992370605469,-2.66249942779541,-2.8000011444091797,-1.3600006103515625,3,-0.019374459105937936,-2.4444691695542065,42.47999954223633,-1.1111104383261265,43.060001373291016,3.1818591666522167,41.61999893188477,-0.019374459105937936
3803,2013-05-03,43.0099983215332,43.560001373291016,42.86999893188477,43.25,2589500.0,0.0039682112124139746,-1.6538532076441048,-0.8888935983837014,68.02509092800675,54.79256904157255,-1.0903879721700633,-1.2762485913174118,-2.5087608629845093,-3.6202675753000335,13.79575007669265,0.720001220703125,0.08812811819332467,1.1959983825683622,-0.1816332203163853,2.5736299854531097,0.5071825811259885,1.884814184010736,-2.308274336791989,76.59563761385238,19.332104767311925,0.688815801442372,5,-0.6249980926513672,-1.1299972534179688,-2.762497901916504,-2.969999313354492,-2.1699981689453125,4,-0.018832773545778503,4.921581533812541,42.84000015258789,-2.4444691695542065,42.47999954223633,-1.1111104383261265,43.060001373291016,-0.018832773545778503
3804,2013-05-06,43.11000061035156,43.27000045776367,42.93999862670898,43.0,1826300.0,0.0023250939949071014,-1.8695392576374603,-0.45833267106413417,62.500017530794565,55.56259543901382,-1.0184447994568018,-1.3003679856764307,-2.545848956762704,-3.6379658128549295,13.565953155658534,0.3300018310546946,0.2905730826105781,1.205500602722168,-0.26465819486816144,2.6756594003124974,0.47042120392700326,1.9405800015173327,-2.293945530068356,78.67295579291442,20.714200716055032,0.7350793987951639,5,-0.7250003814697266,-1.2299995422363281,-2.577500343322754,-2.8000011444091797,-2.520000457763672,0,-0.0626304969777971,-1.6538532076441048,43.0099983215332,4.921581533812541,42.84000015258789,-2.4444691695542065,42.47999954223633,-0.0626304969777971
3805,2013-05-07,43.540000915527344,43.709999084472656,43.209999084472656,43.209999084472656,1217300.0,0.009974490816233805,-2.0302862163036943,3.0,72.95239617658069,58.02201529343618,-1.3260964103092832,-1.6628303070651,-2.8779494182912515,-3.985519510912262,12.89616441364677,0.5999984741210938,0.40931933581765634,1.5385007858276367,-0.09409187554332732,3.1710934471986008,0.7222044551421547,2.3547971165131187,-2.614187983523827,92.47795153980537,29.512527724973175,0.8162963306854818,5,-1.0800018310546875,-1.585000991821289,-3.007500648498535,-3.230001449584961,-2.450000762939453,1,-0.07234730040521298,-1.8695392576374603,43.11000061035156,-1.6538532076441048,43.0099983215332,4.921581533812541,42.84000015258789,-0.07234730040521298
3806,2013-05-08,43.4900016784668,43.70000076293945,43.22000122070313,43.34000015258789,1657900.0,-0.0011483517686999845,-1.4615399663524145,0.4545475562953715,76.90765667082344,60.28775929938642,-1.065170091717988,-1.575468016386587,-2.7263562057492834,-3.854603081097224,11.927505380500497,0.479999542236321,0.5311018987059555,1.413501548767087,-0.3494779231032652,3.176481020637439,0.5320118128319109,2.294991284702263,-2.397137577315135,90.26559427457401,20.082323729535773,0.8814897359351755,5,-1.0300025939941406,-1.5350017547607422,-2.8925018310546875,-3.180002212524414,-2.720001220703125,2,-0.057024678344896884,-2.0302862163036943,43.540000915527344,-1.8695392576374603,43.11000061035156,-1.6538532076441048,43.0099983215332,-0.057024678344896884
3807,2013-05-09,43.22999954223633,43.63999938964844,43.13000106811523,43.5099983215332,1710100.0,-0.005978434725129045,-1.1250119210350304,-1.8666395402065001,70.06369168816984,62.30123045856856,-0.621237496742836,-1.3018799877680962,-2.3905099078857432,-3.509584032093194,10.657074695922951,0.5099983215332102,0.554279380318782,1.102499389648436,-0.7342126505689208,2.939211429865793,0.18414336953976118,2.020855409757111,-1.9801073420854038,42.85720773293443,-29.039496236307315,0.9183560201086779,5,-0.7700004577636719,-1.2749996185302734,-2.6324996948242188,-2.9200000762939453,-2.5699996948242188,3,-0.03631736552044851,-1.4615399663524145,43.4900016784668,-2.0302862163036943,43.540000915527344,-1.8695392576374603,43.11000061035156,-0.03631736552044851
3808,2013-05-10,43.97000122070313,43.97000122070313,43.2400016784668,43.349998474121094,1762100.0,0.01711778131627817,1.3548268012059002,-2.214305177111742,74.26468938280468,64.9807229121629,-1.1007530789296993,-2.0376667472009586,-3.049340535604472,-4.167226545310932,9.238787101085173,0.740001678466804,0.6850926364132519,1.7735010147094812,-0.2322728405358916,3.779274869954854,0.7706140870867983,2.776387942332164,-2.5725026074929005,100.0,26.106049787788365,1.0028869276226857,5,-1.260000228881843,-1.885000228881843,-3.3125009536743235,-3.6600017547607493,-3.1500015258789134,4,-0.05662955672819936,-1.1250119210350304,43.22999954223633,-1.4615399663524145,43.4900016784668,-2.0302862163036943,43.540000915527344,-0.05662955672819936
3809,2013-05-13,43.63000106811523,43.93000030517578,43.599998474121094,43.91999816894531,1438300.0,-0.007732548172589504,1.1290346397588138,-0.4677351873500338,66.79389590837725,66.07968572049613,-0.4980224641142357,-1.5470067420228517,-2.6343151086171375,-3.7576641965207287,9.807564293203816,0.37000274658203836,0.7534513387251849,1.2875007629394446,-0.6875424829843695,3.2625440088632587,0.29997913997753756,2.2750223859013516,-2.026702246305561,59.52379871117651,-11.221407360171042,0.9875216229619084,5,-0.9200000762939382,-1.3950004577636648,-2.8650007247924734,-3.3200016021728445,-3.2100028991699148,0,-0.063946844997129,1.3548268012059002,43.97000122070313,-1.1250119210350304,43.22999954223633,-1.4615399663524145,43.4900016784668,-0.063946844997129
3810,2013-05-14,43.959999084472656,44.0,43.61000061035156,43.650001525878906,1986200.0,0.007563557375170227,1.0,-1.0689677852172164,74.65883402736452,68.63459893791962,-0.7676575562780741,-1.7949774294116736,-2.871978389787486,-4.024735799740455,10.433245119493368,0.3899993896484375,0.8935999014101981,1.5069988250732393,-0.5729718757454023,3.586969525891881,0.46701347466391496,2.5469841754825637,-2.1673640707515105,95.40218797272712,22.126570915471433,1.0399853504093217,5,-1.2349987030029297,-1.6849994659423828,-3.144998550415039,-3.6499996185302734,-4.909999847412109,1,-0.07666057784507785,1.1290346397588138,43.63000106811523,1.3548268012059002,43.97000122070313,-1.1250119210350304,43.22999954223633,-0.07666057784507785
3811,2013-05-15,43.97000122070313,44.45000076293945,43.7400016784668,43.90999984741211,3448500.0,0.00022752812645099318,-2.5500157357162614,0.19355434140581146,73.6308121810128,71.0885649437705,-0.6080152788781632,-1.666760388623203,-2.7960076282919033,-3.967921138507826,11.616009703465235,0.7099990844726562,1.0639101472402146,1.3750009536743235,-0.7124304099815078,3.4624323173301548,0.33128527184641143,2.4187166355022356,-1.9566297083541002,63.63638990839018,-9.773021651369682,1.0437156818279154,5,-0.31000137329102273,-1.470001220703132,-3.0525007247924876,-3.6600017547607493,-5.040000915527351,2,-0.06549922647623674,1.0,43.959999084472656,1.1290346397588138,43.63000106811523,1.3548268012059002,43.97000122070313,-0.06549922647623674
3812,2013-05-16,43.18999862670898,43.93999862670898,43.13000106811523,43.86000061035156,1089600.0,-0.017739426252890156,-1.0506342561071227,-11.166444147751355,64.36166507157597,70.68151762638931,0.25351553949091254,-0.7371038970819228,-1.9347442902120449,-3.1323039605522425,12.641696507595926,0.8400001525879048,1.0525087371736959,0.47599849700927166,-1.4479277909123098,2.399924784930853,-0.48596464695152264,1.437961640970066,-0.8842316042890914,4.545270641273853,-68.56391156632787,0.9619631439607913,5,0.5050010681152415,-0.6899986267089773,-2.197498321533196,-2.8799991607665945,-4.479999542236321,3,-0.05603144815681382,-2.5500157357162614,43.97000122070313,1.0,43.959999084472656,1.1290346397588138,43.63000106811523,-0.05603144815681382
3813,2013-05-17,43.72999954223633,43.84000015258789,43.31999969482422,43.31999969482422,1786800.0,0.012502915783688229,-1.5365885428781436,-0.6119382590228646,67.21041030625776,71.20489460144077,-0.19401544003093818,-1.1477154259584879,-2.3848894101461866,-3.6085148207460946,13.772569244632532,0.6500015258789134,1.1528260288741308,0.8964994430541964,-0.963939822081862,2.7569387081902548,-0.033720189513836374,1.8267190756222291,-1.1669244709540934,45.45444036644251,-29.528776772493828,0.9302196325680303,5,0.060001373291015625,-1.2299995422363281,-2.6875,-3.3700008392333984,-4.380001068115234,4,-0.07020351536612934,-1.0506342561071227,43.18999862670898,-2.5500157357162614,43.97000122070313,1.0,43.959999084472656,-0.07020351536612934
3814,2013-05-20,43.36000061035156,43.84000015258789,43.310001373291016,43.68999862670898,1355400.0,-0.00846098641111137,-1.4651307209836677,-0.8048735101740632,52.96441406429635,68.98400770007585,0.24046255263521488,-0.6512249805173624,-1.9574627471903483,-3.1717589069650103,14.896005001072238,0.529998779296875,1.2273555839880004,0.4250005722045884,-1.3071422276268265,2.1571433720360034,-0.4410708277111155,1.2910719721202923,-0.5704944560704632,17.42421177354609,-52.58968822134905,0.8660713999157057,5,0.43000030517578125,-0.8600006103515625,-2.207500457763672,-2.8900012969970703,-3.9099998474121094,0,-0.058579356083333534,-1.5365885428781436,43.72999954223633,-1.0506342561071227,43.18999862670898,-2.5500157357162614,43.97000122070313,-0.058579356083333534
3815,2013-05-21,43.47999954223633,43.709999084472656,43.22000122070313,43.36999893188477,1282700.0,0.0027675030026663716,-1.390256610655252,-0.3333371865860423,60.86955079511441,67.20199593610818,0.12410871796151923,-0.679247665304537,-2.0158436430612454,-3.2170788104136534,15.55433394272055,0.48999786376952414,1.1691956410767546,0.46449947357177734,-1.2078581896430407,2.1368571367865954,-0.3716793580356281,1.3006783051791828,-0.49123403491622497,26.5150420483777,-42.17104297452335,0.8361788316074084,5,0.3100013732910156,-0.9799995422363281,-2.3249988555908203,-3.010000228881836,-3.229999542236328,1,-0.07037721723797485,-1.4651307209836677,43.36000061035156,-1.5365885428781436,43.72999954223633,-1.0506342561071227,43.18999862670898,-0.07037721723797485
3816,2013-05-22,42.77000045776367,43.81999969482422,42.54999923706055,43.34000015258789,1622900.0,-0.016329325941757733,-1.5148470725093102,-5.181786655569762,49.292933029390866,64.89413386291051,0.8059939440010879,0.14365333093880395,-1.2428244151936383,-2.438485598254019,15.730443712828526,1.2700004577636719,1.1452282814201808,-0.31249961853027486,-1.8162763564818931,1.1912771194213434,-1.0643879875060875,0.4393887504455378,1.6800003051757812,15.827432899720154,-48.70939638105551,0.7518883689758104,5,0.7299995422363281,-0.2700004577636719,-1.614999771118164,-2.3000011444091797,-2.400001525878899,2,-0.08697688054450003,-1.390256610655252,43.47999954223633,-1.4651307209836677,43.36000061035156,-1.5365885428781436,43.72999954223633,-0.08697688054450003
3817,2013-05-23,42.58000183105469,43.15999984741211,42.31999969482422,42.349998474121094,1889000.0,-0.00444233398820304,-4.793086211886033,-0.4035148773273012,45.67408395549171,61.7173999265424,0.9991672148407247,0.4297171945773641,-0.9971617157093107,-2.1739144116185116,15.898954456720507,0.8400001525878906,1.0159115456714147,-0.5494983673095675,-1.9159307019621252,0.8169339673429903,-1.2327145346358463,0.1337178000167114,1.8319989013671858,17.105398547905807,-44.00974007390239,0.6832161673262803,5,0.8049983978271484,-0.0800018310546875,-1.4250011444091797,-2.1100025177001953,-2.2600021362304688,3,-0.08572102792200598,-1.5148470725093102,42.77000045776367,-1.390256610655252,43.47999954223633,-1.4651307209836677,43.36000061035156,-0.08572102792200598
3818,2013-05-24,42.77000045776367,42.86000061035156,42.13999938964844,42.38000106811523,1442900.0,0.004462156377137871,1.526321425225201,1.6956247719508055,46.64031560957116,59.478113226675056,0.6940324988214002,0.3522912794690569,-1.1358778285995044,-2.300092632407676,16.333890537995977,0.720001220703125,0.8707611934027142,-0.4194997787475572,-1.5887640950027446,0.7497645375076303,-1.0041319368751545,0.1651323793800401,1.5583202331542978,37.058869728146846,-20.93332843100228,0.5846321581275953,5,0.5249996185302734,-0.1900005340576172,-1.5399999618530273,-2.3000011444091797,-2.5400009155273438,4,-0.09492638133825504,-4.793086211886033,42.58000183105469,-1.5148470725093102,42.77000045776367,-1.390256610655252,43.47999954223633,-0.09492638133825504
3819,2013-05-28,43.22999954223633,43.54999923706055,43.08000183105469,43.25,1394300.0,0.01075518072362236,-1.9375216069619121,-0.051283305293633404,46.95479996072889,56.3998872192711,0.19146030441022077,0.020125677017489352,-1.5359351907202168,-2.717218594726347,17.2639817014743,0.779998779296875,0.8005082653423159,-0.04000072479247763,-0.9464456250013882,0.8664441754164329,-0.4932231748969329,0.41322172531197765,0.9670218706054712,64.88094967779438,10.786201533510848,0.45322245010445394,5,0.06500053405761719,-0.48999977111816406,-1.9874992370605469,-2.760000228881836,-2.9300003051757812,1,-0.08975251235717496,1.526321425225201,42.77000045776367,-4.793086211886033,42.58000183105469,-1.5148470725093102,42.77000045776367,-0.08975251235717496
3820,2013-05-29,42.33000183105469,43.08000183105469,42.2599983215332,42.90999984741211,1546500.0,-0.020818823056019897,-1.2777715965985854,28.999237078008775,40.235689262652336,52.68931800611993,0.9341649828551724,0.909247112387007,-0.5707109746454009,-1.7840957248934473,16.527698604404574,0.970001220703125,0.5987491136100829,-0.9034984588623018,-1.8998765052699156,0.09287958754531189,-1.4016874820661087,-0.405309435658495,1.7435982603955082,11.309667076897925,-36.63130849453082,0.49818902320380515,5,0.7099971771240234,0.4999980926513672,-1.0875015258789062,-1.8600025177001953,-0.9300003051757812,2,-0.06803687558554206,-1.9375216069619121,43.22999954223633,1.526321425225201,42.77000045776367,-4.793086211886033,42.58000183105469,-0.06803687558554206
3821,2013-05-30,42.52000045776367,42.90999984741211,42.38000106811523,42.47999954223633,1521300.0,0.004488509768256099,-3.416695806974398,-0.0689673316101366,43.95230259737565,50.42161106454212,0.5775936203619594,0.7614382422116535,-0.6806471204147542,-1.9416038134413824,15.751625853869855,0.5799980163574219,0.4697618573907363,-0.7154998779296875,-1.70565057183439,0.27465081597501495,-1.2105752248820352,-0.22042453097733983,1.4375835915784165,26.95043327931433,-20.739942837305147,0.49507534695235034,5,0.4699993133544922,0.3099994659423828,-1.2775001525878906,-2.0500011444091797,-0.7999992370605398,3,-0.05338665177152402,-1.2777715965985854,42.33000183105469,-1.9375216069619121,43.22999954223633,1.526321425225201,42.77000045776367,-0.05338665177152402
3822,2013-05-31,42.0099983215332,42.84000015258789,42.0099983215332,42.41999816894531,2352200.0,-0.011994405708839695,-3.0487909265996147,-10.249761586877742,32.62407414045816,46.57868482389772,1.0086840606042955,1.2712480227380496,-0.11000991997556753,-1.3982341340214504,16.277994229347765,0.8300018310546875,0.2430687337530344,-1.1840019226074219,-2.3048927360078793,-0.0631111092069645,-1.744447329307647,-0.6235565159071967,1.8385306482272696,0.0,-39.3768540825816,0.5604454067002279,5,0.9150009155273438,0.8200016021728516,-0.7674980163574219,-1.539999008178711,-0.26999664306640625,4,-0.039038311239536716,-3.416695806974398,42.52000045776367,-1.2777715965985854,42.33000183105469,-1.9375216069619121,43.22999954223633,-0.039038311239536716
3823,2013-06-03,42.20000076293945,42.38999938964844,41.540000915527344,42.349998474121094,2129300.0,0.004522790978281455,6.3913057900585475,0.36584821220889663,36.976312735813146,44.80222912073291,0.6468509489446959,1.0724355164520176,-0.22302407090077025,-1.5516690882266104,16.397647603109444,0.8499984741210938,0.015343563838072782,-0.9534996032714815,-2.157812509174782,0.2508133026318191,-1.5556560562231283,-0.35134315031983476,1.5014457549628375,32.835840723920064,-3.8276318093707644,0.602156452951649,6,0.4799995422363281,0.6299991607666016,-0.9800004959106445,-1.730001449584961,-0.2700004577636719,0,-0.04454978753854133,-3.0487909265996147,42.0099983215332,-3.416695806974398,42.52000045776367,-1.2777715965985854,42.33000183105469,-0.04454978753854133
3824,2013-06-04,40.40999984741211,42.22999954223633,40.400001525878906,42.13000106811523,4192200.0,-0.042417082539471074,-1.103448578256199,11.46684977492938,24.460439947066376,40.75677235983869,2.206416085070437,2.792985582551161,1.6173377927552082,0.2648617868540839,16.89079117239536,1.8299980163574219,-0.1694461954050297,-2.6085004806518555,-4.3283326722634,-0.8886682890403108,-3.468416576457628,-1.7485843848460831,3.075302110252686,0.373071656517865,-27.668157192085065,0.8599160958057714,6,1.7000007629394531,2.0150012969970703,0.7650003433227539,0.05999946594238281,1.7700004577636719,1,-0.00445435055321608,6.3913057900585475,42.20000076293945,-3.0487909265996147,42.0099983215332,-3.416695806974398,42.52000045776367,-0.00445435055321608
3825,2013-06-05,40.38999938964844,40.88000106811523,40.09000015258789,40.2400016784668,3339900.0,-0.0004949383281166453,-2.5111092273131543,-0.08720790972481007,24.281592658241465,37.97773454082209,1.9467240262963728,2.703506032319538,1.6914065430539011,0.3096291990821953,17.062477574020274,0.7900009155273366,-0.44487994140396125,-2.471000862121585,-4.5327112907433005,-0.40929043349986927,-3.5018560764324462,-1.4401456478107235,2.725066516202048,10.638271969006258,-12.367505833388865,1.0308552143108587,6,1.4300003051757812,1.8800010681152344,0.8075008392333984,0.07999992370605469,1.3400001525878906,2,-0.0022282781368636595,-1.103448578256199,40.40999984741211,6.3913057900585475,42.20000076293945,-3.0487909265996147,42.0099983215332,-0.0022282781368636595
3826,2013-06-06,41.0099983215332,41.02000045776367,40.09000015258789,40.33000183105469,1936400.0,0.015350308028072579,1.6571408330199835,4.533379110399023,33.970575200636446,36.67734467917152,1.1743047990142017,1.9902250191789932,1.0844710136204583,-0.27951068470640195,17.167254959655136,0.9300003051757812,-0.5850316901721442,-1.7270017623901381,-3.9233447277951683,0.469341203014892,-2.8251732450926497,-0.6288302796876266,1.6815583788605224,33.45447887073863,7.778407815311716,1.0981714827025146,6,0.8100013732910156,1.2600021362304688,0.5900020599365234,-0.26999855041503906,0.5700035095214844,3,0.0095099541650292,-2.5111092273131543,40.38999938964844,-1.103448578256199,40.40999984741211,6.3913057900585475,42.20000076293945,0.0095099541650292
3827,2013-06-07,41.65999984741211,41.70000076293945,41.099998474121094,41.2400016784668,2058800.0,0.015849830589668823,1.4000091552734375,0.6176475538127535,35.021701278669596,35.386387531293565,0.4247432255033772,1.2823173652237614,0.44471685375918923,-0.8921650515025021,17.068809196627953,0.69000244140625,-0.7781030601747219,-0.9985002517700181,-3.2325556906741184,1.2355551871340822,-2.115527971222072,0.11852746768203559,0.6673389362888003,68.26087893971284,43.22415605258399,1.1170277194520517,6,0.15999984741210938,0.6100006103515625,0.030000686645507812,-0.9200000762939453,-0.1699981689453125,4,0.0014402634064039077,1.6571408330199835,41.0099983215332,-2.5111092273131543,40.38999938964844,-1.103448578256199,40.40999984741211,0.0014402634064039077
3828,2013-06-10,41.47999954223633,41.88999938964844,41.38000106811523,41.70000076293945,2003800.0,-0.004320698651825938,-1.4285740236148472,-0.5238147138964577,36.01189141505455,34.17050880399641,0.4498164201637991,1.3346357301394391,0.6134190326218203,-0.6823510033254365,16.534839522912506,0.5099983215332102,-0.8696143678387571,-1.0540004730224624,-3.2576381616251453,1.1496372155802206,-2.155819317323804,0.04781837127887911,0.53411183310876,64.95326103232155,37.344473375767045,1.1018188443013401,6,0.10500144958496094,0.7900009155273438,0.3925008773803711,-0.7399997711181641,-0.1399993896484375,0,0.006268132572319063,1.4000091552734375,41.65999984741211,1.6571408330199835,41.0099983215332,-2.5111092273131543,40.38999938964844,0.006268132572319063
3829,2013-06-11,40.84000015258789,41.22999954223633,40.59000015258789,41.0099983215332,1778700.0,-0.01542910792457386,1.098356555019136,0.7727146622277709,31.76795463670267,33.229649401113114,0.7991845724316491,1.849735024683227,1.2537932077116807,-0.010687633492075577,16.223231112989662,0.8899993896484375,-0.9497437425524708,-1.554499816894534,-3.818418288503011,0.7094186547139429,-2.6864590526987726,-0.4225405810902956,1.0499992370605469,41.66668432730964,13.344543152997225,1.1319592358042396,6,0.6599998474121094,1.4300003051757812,1.2925004959106445,0.11499977111816406,1.1699981689453125,1,0.026689523714872543,-1.4285740236148472,41.47999954223633,1.4000091552734375,41.65999984741211,1.6571408330199835,41.0099983215332,0.026689523714872543
3830,2013-06-12,40.59000015258789,41.40999984741211,40.27999877929688,41.13000106811523,2219800.0,-0.006121449536384493,1.0545502465684888,3.1765101875953268,33.92329868972439,32.1153156335963,0.8676518651252891,1.9334469683830164,1.506751209110078,0.2626588996723527,15.909105371787946,1.1300010681152273,-1.067623987508064,-1.6359998703002958,-3.910938388336845,0.6389386477362535,-2.7734691293185705,-0.49853061128202114,1.2999992370605469,27.77778955153976,-2.0370729007939374,1.137469259018274,6,0.875,1.6800003051757812,1.5425004959106445,0.36499977111816406,1.029998779296882,2,0.039172213515907384,1.098356555019136,40.84000015258789,-1.4285740236148472,41.47999954223633,1.4000091552734375,41.65999984741211,0.039172213515907384
3831,2013-06-13,41.09000015258789,41.18000030517578,40.2599983215332,40.540000915527344,1751000.0,0.012318304954924253,1.520554960415959,-1.0185153788553236,39.4922309844878,32.87844417182182,0.1603353887607497,1.271829033509519,1.030409655964931,-0.21069042825261164,15.11931681145226,0.9200019836425781,-1.2260986235771014,-0.9919998168945341,-3.1644166233081847,1.1804169895191166,-2.0782082201013594,0.09420858631229123,0.5479993438720712,50.92032436607028,18.692366191941794,1.0862084032068258,6,0.14999961853027344,1.1800003051757812,1.1174993515014648,-0.060001373291015625,0.3800010681152415,3,0.015575550919245451,1.0545502465684888,40.59000015258789,1.098356555019136,40.84000015258789,-1.4285740236148472,41.47999954223633,0.015575550919245451
3832,2013-06-14,40.77000045776367,41.540000915527344,40.59000015258789,41.08000183105469,1352700.0,-0.0077877754596227255,-1.835814777068613,-0.5636396423889748,36.14958682925798,32.786585737760134,0.3195476718036545,1.4769570655240543,1.3611658074214574,0.13484871388925512,15.124466675011867,0.9500007629394531,-1.2866219071902876,-1.1909996032714858,-3.37312735997304,0.9911281534300684,-2.2820634816222594,-0.09993572492071223,-0.6800003051757812,31.288454112498393,-0.3148592906695882,1.0910638783507767,6,0.3899993896484375,1.5,1.4374990463256836,0.2599983215332031,0.18000030517578125,4,0.019867583129662858,1.520554960415959,41.09000015258789,1.0545502465684888,40.59000015258789,1.098356555019136,40.84000015258789,0.019867583129662858
3833,2013-06-17,40.65999984741211,41.11999893188477,40.52999877929688,41.02000045776367,2472600.0,-0.002698077241022334,1.107152588555805,1.1612871469882484,31.295497326381366,33.546036557684026,0.21023474448053747,1.4178629208838558,1.5014986823636889,0.2714454507103454,15.14960090647268,0.5900001525878906,-1.4043101783230085,-1.1475002288818388,-3.2355607659777093,0.9405603082140317,-2.191530497429774,-0.10346996033390354,-0.5409996795654308,31.250055879241234,3.696846507758405,1.0440302685479368,6,0.3299999237060547,1.6100006103515625,1.547499656677246,0.3699989318847656,-0.29000091552733664,0,0.020413227598856443,-1.835814777068613,40.77000045776367,1.520554960415959,41.09000015258789,1.0545502465684888,40.59000015258789,0.020413227598856443
3834,2013-06-18,40.81999969482422,41.099998474121094,40.56999969482422,40.65999984741211,2055200.0,0.0039350675851586026,-2.1176384790584435,-0.44444326707074133,37.68351604038473,35.035139155699945,0.12796656597414113,1.1149814677843892,1.353683447509269,0.1421162218466563,15.192855319415631,0.529998779296875,-1.4136349588708015,-0.8605003356933594,-2.857988426368671,1.136987754981952,-1.8592443810310186,0.13824370964429988,-0.6725795120239297,43.75001862641375,13.55791440629348,0.9987440453376568,6,0.1700000762939453,1.4500007629394531,1.5775012969970703,0.41500091552734375,0.04000091552734375,1,0.012738864812622763,1.107152588555805,40.65999984741211,-1.835814777068613,40.77000045776367,1.520554960415959,41.09000015258789,0.012738864812622763
3835,2013-06-19,40.41999816894531,41.06999969482422,40.40999984741211,40.77999877929688,2794200.0,-0.009799155533301573,-2.473708514867388,-2.2500059604702063,33.43848808209411,34.9760183647508,0.5952699138419248,1.3428286477299878,1.751801401849022,0.5613531309092679,15.450735183811801,0.6599998474121094,-1.4897580109334143,-1.107501792907712,-2.990097410048847,0.7750938242334229,-2.0487996014782794,-0.16620398433714456,-0.24472637149047927,12.49996274717251,-17.35440820613713,0.9412978085705668,6,0.6550006866455078,1.8500022888183594,2.0525026321411133,1.0300025939941406,0.8400001525878906,2,0.039336967457101135,-2.1176384790584435,40.81999969482422,1.107152588555805,40.65999984741211,-1.835814777068613,40.77000045776367,0.039336967457101135
3836,2013-06-20,39.04999923706055,40.0,38.97999954223633,39.97999954223633,2795600.0,-0.03389408693584095,1.1030910806984426,2.583329801212173,29.44446387113112,34.356325319468745,1.852852036210166,2.5506163787632516,3.091385527215607,1.934194036413615,17.20924781523674,1.4399986267089844,-1.3376475589563412,-2.2915006637573256,-4.380926252356048,-0.20207507515860357,-3.3362134580566902,-1.246787869457961,2.490001678466797,2.7343616122451717,-29.620088628698305,1.0447127942993628,6,1.385000228881836,2.6650009155273438,3.450000762939453,2.4150009155273438,1.9099998474121094,3,0.06581305365007939,-2.473708514867388,40.41999816894531,-2.1176384790584435,40.81999969482422,1.107152588555805,40.65999984741211,0.06581305365007939
3837,2013-06-21,38.93000030517578,39.540000915527344,38.16999816894531,39.349998474121094,4642400.0,-0.003072956062208587,2.42499380114059,0.45161078615552475,27.06872392777865,33.362640043104754,1.726428376651583,2.511933928602261,3.171855908068963,2.054609610155566,19.293325149818422,1.3700027465820312,-1.1802102030884924,-2.228999519348143,-4.493247475851639,0.035248437155352974,-3.361123497599891,-1.096875541096395,2.5588005828857447,25.762777616138045,-6.2610001824859935,1.132123978251749,6,0.9249992370605469,2.124998092651367,4.149999618530273,2.760000228881836,2.4599990844726562,4,0.0652453351044453,1.1030910806984426,39.04999923706055,-2.473708514867388,40.41999816894531,-2.1176384790584435,40.81999969482422,0.0652453351044453
3838,2013-06-24,38.709999084472656,39.13999938964844,38.22999954223633,38.5,2635400.0,-0.005651200076509544,-1.426666259765625,-0.5,34.71222713086122,33.68978143134459,1.6898942074825598,2.542531444216621,3.3367067067905936,2.274870101718257,21.237123957565423,0.9099998474121094,-1.1616746827048985,-2.2460006713867173,-4.62708801112462,0.13508666835118532,-3.4365443412556687,-1.055457001517766,2.646049694824221,18.430063456766334,-16.87038884127052,1.1905436698689498,6,1.1450004577636719,2.2950000762939453,4.387500762939453,3.1300010681152344,2.8600006103515625,0,0.05786622917708373,2.42499380114059,38.93000030517578,1.1030910806984426,39.04999923706055,-2.473708514867388,40.41999816894531,0.05786622917708373
3839,2013-06-25,39.349998474121094,39.41999816894531,38.88999938964844,39.27999877929688,2193900.0,0.016533180180444695,4.0476294277929155,0.3333333333332995,41.585753526125735,34.54116530205586,0.9122432226108259,1.6832490948122967,2.7084639878540315,1.6414089216865335,22.948821145757535,0.7099990844726562,-1.1920305078047946,-1.412001228332521,-3.6403324444534206,0.8163299877883787,-2.5261668363929672,-0.29783562027207466,1.8786082807617177,40.68964428624421,2.175837533589707,1.1141656080604492,6,0.5050010681152344,1.6550006866455078,3.795001983642578,2.490001678466797,2.2300033569335938,1,0.02592123246038991,-1.426666259765625,38.709999084472656,2.42499380114059,38.93000030517578,1.1030910806984426,39.04999923706055,0.02592123246038991
3840,2013-06-26,39.45000076293945,39.84000015258789,39.41999816894531,39.70000076293945,2481300.0,0.0025413543251882054,-1.7096448699333053,-3.571444141689736,36.21911175573013,34.17748538774945,0.7079775789998095,1.4297242404849726,2.5880953347049953,1.543642890079731,24.590572683251395,0.4900016784667969,-1.229780170673962,-1.1679988861083999,-3.3412295772748024,1.0052318050580027,-2.2546142316916047,-0.08138354052519503,1.6562616485058612,69.94542695383178,29.51967798184218,1.0866153455832028,6,0.404998779296875,1.5449981689453125,3.6949996948242188,2.3899993896484375,2.9699974060058594,2,0.03574144030782134,4.0476294277929155,39.349998474121094,-1.426666259765625,38.709999084472656,2.42499380114059,38.93000030517578,0.03574144030782134
3841,2013-06-27,40.25,40.40999984741211,39.63000106811523,39.72999954223633,2152600.0,0.020278814235463516,-1.1666710818414228,-2.0800018310546875,37.86575289040397,34.36817050565456,-0.24999607056013673,0.4753121146854369,1.7965933606777895,0.7588574943366808,26.039395447225676,0.9599990844726562,-1.1596946914806665,-0.2544996261596708,-2.2383341288768364,1.7293348765574947,-1.2464168775182571,0.7374176251989155,0.7388118417453171,92.85715502134695,53.641028397183355,0.9919172513585842,6,-0.6050014495849609,0.7449989318847656,2.895000457763672,1.595001220703125,1.9199981689453125,3,0.025093126000824917,-1.7096448699333053,39.45000076293945,4.0476294277929155,39.349998474121094,-1.426666259765625,38.709999084472656,0.025093126000824917
3842,2013-06-28,40.36999893188477,40.709999084472656,39.959999084472656,40.13999938964844,2708600.0,0.002981339922603077,-1.542372223838619,0.44230642262408293,40.34782077955171,35.373984222673485,-0.48355296941864623,0.2383702554301408,1.696977409968916,0.6520505539833508,26.979552648218103,0.75,-1.097144890457045,-0.05250072479247336,-1.9055881088995221,1.8005866593145754,-0.9790444168459942,0.8740429672610475,0.5060603629485456,86.29031389734492,48.25069114437933,0.9265436920535243,6,-0.7350006103515696,0.48999977111815696,2.6300010681152273,1.4750022888183523,1.3100013732910085,4,0.014614817146351156,-1.1666710818414228,40.25,-1.7096448699333053,39.45000076293945,4.0476294277929155,39.349998474121094,0.014614817146351156
3843,2013-07-01,40.31999969482422,40.86000061035156,40.290000915527344,40.66999816894531,1602300.0,-0.0012385246069714917,-1.7805132213104078,-1.5217355248535844,44.96123572538024,36.18261974322854,-0.544069386764825,0.1478851137772068,1.7501128267895751,0.7037483061799961,27.377332254597476,0.5699996948242188,-1.1196545035685403,-0.008499908447262783,-1.661914678647996,1.6449148617534703,-0.8352072935476258,0.8182074766531002,-2.1500015258789062,72.58880299908603,33.5618356349661,0.8267073851003659,7,-0.7000007629394531,0.5399990081787109,2.622500419616699,1.5250015258789062,0.6500015258789134,0,0.026537691044714373,-1.542372223838619,40.36999893188477,-1.1666710818414228,40.25,-1.7096448699333053,39.45000076293945,0.026537691044714373
3844,2013-07-02,40.22999954223633,40.66999816894531,40.13999938964844,40.38000106811523,1953100.0,-0.0022321466584594996,-2.2120959911222084,0.428577656675729,46.39999389648438,37.62278705593857,-0.6107934959570045,0.23579816257179687,1.8425903358348137,0.7979746073981033,26.79677718880621,0.529998779296875,-1.0945096908249,-0.08950004577636861,-1.7430064876173716,1.5640063960646344,-0.9162532666968701,0.7372531751441329,-2.006201324462893,56.25,15.147401989665468,0.8267532209204999,7,-0.7150001525878906,0.6299991607666016,2.707500457763672,1.6150016784667969,1.2600021362304688,1,0.03330848043339052,-1.7805132213104078,40.31999969482422,-1.542372223838619,40.36999893188477,-1.1666710818414228,40.25,0.03330848043339052
3845,2013-07-03,40.29999923706055,40.45000076293945,39.81999969482422,40.0099983215332,831700.0,0.0017399874626080614,1.1355824809589696,-1.9333197701033418,41.35666336671684,38.946364777670325,-0.781822054902193,0.16728706337349308,1.7585240938308715,0.7246674363490158,26.0497166709124,0.6300010681152344,-1.0270894393861738,-0.015000343322753906,-1.6681887726141653,1.6381880859686575,-0.8415945579684632,0.8115938713229554,-2.0234769714355494,54.47141612159921,14.007141749935364,0.8265942146457063,7,-0.7849998474121094,0.3250007629394531,2.717500686645508,1.5450019836425781,0.6399993896484304,2,0.031761851568895993,-2.2120959911222084,40.22999954223633,-1.7805132213104078,40.31999969482422,-1.542372223838619,40.36999893188477,0.031761851568895993
3846,2013-07-05,41.400001525878906,41.43000030517578,40.58000183105469,40.72000122070313,1527300.0,0.02729534267104361,1.297299805140577,2.344821235957988,55.88785793075221,42.14849077800072,-1.691276326925987,-0.9507442125333156,0.6711319998157279,-0.3762712343798853,25.04089392026091,1.1300010681152344,-1.013073162219115,1.0655017852783217,-0.6308412016754019,2.7618447722320454,0.2173302918014599,1.9136732787551836,-3.071809693359377,98.13672248917194,54.17732569943267,0.8481714934768602,7,-1.5700016021728516,-0.8600025177001953,1.5349979400634766,0.44499969482421875,-0.6700019836425781,4,0.02463759916600039,1.1355824809589696,40.29999923706055,-2.2120959911222084,40.22999954223633,-1.7805132213104078,40.31999969482422,0.02463759916600039
3847,2013-07-08,41.72000122070313,42.11000061035156,41.59000015258789,41.61000061035156,1807100.0,0.007729460942753841,-5.9332689079904375,0.1617655308597772,59.53238409600962,44.90628599635053,-1.7588574315120056,-1.334435475174132,0.3609509851903354,-0.6980704208803346,24.94192276639006,0.7099990844726562,-0.9245591350398286,1.3825014114379925,-0.3238943947205044,3.0888972175964895,0.5293035083587441,2.235699314517241,-3.2677370492773505,82.96946577601604,35.85736733052501,0.853197903079249,7,-1.220001220703132,-1.2150020599365305,1.1899986267089773,0.1249999999999929,-1.1500015258789134,0,0.010786120207946448,1.297299805140577,41.400001525878906,1.1355824809589696,40.29999923706055,-2.2120959911222084,40.22999954223633,0.010786120207946448
3848,2013-07-09,41.7400016784668,42.040000915527344,41.45000076293945,41.959999084472656,2054300.0,0.00047939734368318554,2.105255232645686,-1.9999653211262407,58.487100063977074,46.784213389445135,-1.4570797035821599,-1.4060472653121536,0.35346069924662515,-0.7164192508155978,25.04209346642411,0.5900001525878906,-0.6678263576832961,1.3895017623901396,-0.3570323918883105,3.1360359166685896,0.5162346852509145,2.2627688395293646,-3.0682733207054653,83.842847861938,34.80572745900849,0.8732670771392247,7,-0.9750022888183594,-1.4600028991699219,1.137497901916504,0.10499954223632812,-0.6599998474121094,1,-0.0014375028959802139,-5.9332689079904375,41.72000122070313,1.297299805140577,41.400001525878906,1.1355824809589696,40.29999923706055,-0.0014375028959802139
3849,2013-07-10,41.93000030517578,41.97000122070313,41.47000122070313,41.75,1299500.0,0.004551955416115971,2.8461222453708395,-0.8181928525602122,64.49138581166665,49.92557717343807,-1.3886494276749914,-1.5918118698473975,0.176826106183114,-0.9033252990152363,24.42789344307223,0.5,-0.35584915685223706,1.5250003814697237,-0.34920785013821387,3.3992086130776613,0.5878962656657549,2.4621044972736925,-3.051975612259035,92.13972780729956,36.89129629175552,0.9371041158039688,7,-1.0599994659423828,-1.730001449584961,0.8249998092651367,0.04500007629394531,-1.0400009155273438,2,-0.022895279692000114,2.105255232645686,41.7400016784668,-5.9332689079904375,41.72000122070313,1.297299805140577,41.400001525878906,-0.022895279692000114
3850,2013-07-11,42.18000030517578,42.68999862670898,42.11999893188477,42.52000045776367,1952300.0,0.005962318105901421,-1.4782439234743527,-1.8888865341414827,88.2640703098111,55.525390220038865,-1.3529517824293933,-1.8093518635916297,-0.10305198599394316,-1.1498652817718806,23.788386774918674,0.759998321533196,-0.09302504624881891,1.695500373840332,-0.33972182266990814,3.730722570350572,0.6778892755852084,2.7131114720954557,-3.108057057212946,75.82942672787091,13.362540986156105,1.0176110982551205,7,-0.9250011444091797,-1.7500019073486328,0.08750057220458984,-0.2049999237060547,-1.779998779296875,3,-0.016358431050658817,2.8461222453708395,41.93000030517578,2.105255232645686,41.7400016784668,-5.9332689079904375,41.72000122070313,-0.016358431050658817
3851,2013-07-12,41.72999954223633,42.31999969482422,41.70000076293945,42.20000076293945,2183300.0,-0.010668581310660508,-1.3396239995393562,1.3823559110951542,81.67418529926795,60.11720850000734,-0.7497830059635078,-1.379682595792751,0.329923668317079,-0.692599284351175,22.923843275716884,0.6199989318847656,0.09265603548740842,1.2134996414184585,-0.8810684411994458,3.3080677240363627,0.16621560010950276,2.260783682727414,-2.368611863973804,22.580585618566662,-42.689670814852775,1.0472840413089524,7,-0.47500038146972656,-1.3000011444091797,0.3150005340576172,0.29000091552734375,-1.4799995422363281,4,-0.018931246685679026,-1.4782439234743527,42.18000030517578,2.8461222453708395,41.93000030517578,2.105255232645686,41.7400016784668,-0.018931246685679026
3852,2013-07-15,41.58000183105469,41.959999084472656,41.560001373291016,41.7400016784668,1977400.0,-0.003594481495975632,-2.9999618531728625,0.34042432309590287,82.98854888865102,64.34246551814853,-0.4582903957912876,-1.2288963474530306,0.4491965922301375,-0.5184112651384751,22.48302770725109,0.3999977111816406,0.3190073528707629,1.0230018615722685,-1.1228995984911876,3.1689033216357245,-0.04994886845945956,2.0959525916039965,-1.9523252769164472,10.483975167508627,-58.20333151867822,1.072950730031728,7,-0.32500267028808594,-1.150003433227539,0.4649982452392578,0.4399986267089844,-1.5300025939941406,0,-0.02044257458842924,-1.3396239995393562,41.72999954223633,-1.4782439234743527,42.18000030517578,2.8461222453708395,41.93000030517578,-0.02044257458842924
3853,2013-07-16,41.4900016784668,41.79999923706055,41.38000106811523,41.65999984741211,1655800.0,-0.002164505738926459,-1.1538401345905132,1.0624895691772167,78.15794255265527,67.8711264799453,-0.2065980448774951,-1.1315409867822552,0.501312281800395,-0.3955569410192865,21.888548142875113,0.4199981689453196,0.49080276687748636,0.8915016174316435,-1.2945151964187147,3.0775184312820016,-0.20150678949353562,1.9845100243568226,-1.617339358522898,8.397008805852474,-61.194987491012164,1.0930084069251795,7,-0.2350025177001953,-1.0600032806396484,0.5549983978271484,0.6299991607666016,-1.6000022888183594,1,-0.022174064748714084,-2.9999618531728625,41.58000183105469,-1.3396239995393562,41.72999954223633,-1.4782439234743527,42.18000030517578,-0.022174064748714084
3854,2013-07-17,41.34000015258789,41.70000076293945,41.040000915527344,41.650001525878906,1792500.0,-0.0036153656257083,2.219512648982592,1.823557131316758,74.5454563469651,71.55877014441734,0.13121396021173837,-0.9914152527952425,0.6076813523693687,-0.2185091414411744,21.358929032486195,0.6599998474121094,0.6440135874603925,0.7155000686645536,-1.4938542284702692,2.9248543657993764,-0.38917707990285777,1.820177217231965,-1.2419509281027885,18.181797164173314,-49.24363701967509,1.1046771485674125,7,0.2950000762939453,-0.9100017547607422,0.5875005722045898,0.9300003051757812,-0.020000457763671875,2,-0.0062892675513676055,-1.1538401345905132,41.4900016784668,-2.9999618531728625,41.58000183105469,-1.3396239995393562,41.72999954223633,-0.0062892675513676055
3855,2013-07-18,42.0099983215332,42.2599983215332,41.36000061035156,41.54999923706055,1540400.0,0.016207019024487623,-1.1428610354223434,-1.483861440964745,73.65590791396407,73.53299792032976,-0.30252589780781136,-1.6192044591874577,-0.11292575724520759,-0.8430796373805549,20.63168594930537,0.9199981689453125,0.7937103529988292,1.3059982299804673,-0.9852804182259902,3.597276878186925,0.16035890587723856,2.451637554083696,-1.7045931448701879,75.78111961471521,11.094573791121803,1.1456393241032303,7,-0.14499855041503906,-1.5799999237060547,-0.12499809265136719,0.26000213623046875,-0.8499984741210938,3,-0.026660294611596913,2.219512648982592,41.34000015258789,-1.1538401345905132,41.4900016784668,-2.9999618531728625,41.58000183105469,-0.026660294611596913
3856,2013-07-19,41.61999893188477,42.0,41.08000183105469,41.95000076293945,1702700.0,-0.009283489769827624,3.279058214013236,-0.7173967127195374,65.6641687875375,74.21430733049952,0.13629476803819784,-1.0822844020709326,0.22250128948775227,-0.4083415159048016,18.563120738162596,0.9299964904785156,0.9454504696689554,0.787498855590826,-1.399081742654623,2.974079453836275,-0.305791443531902,1.880789154713554,-1.123826279218079,47.5409220955871,-13.817510644447559,1.0932902991227258,7,0.24500083923339133,-1.1900005340576243,0.24750137329100852,0.6500015258788991,-0.3899993896484446,4,-0.029312768796618927,-1.1428610354223434,42.0099983215332,2.219512648982592,41.34000015258789,-1.1538401345905132,41.4900016784668,-0.029312768796618927
3857,2013-07-22,41.47000122070313,41.68999862670898,41.31999969482422,41.52999877929688,1163600.0,-0.0036039816201611785,-1.0555461365658099,0.18180977481851782,64.05871094828433,74.83337520653366,0.27613966006077106,-0.7718105329286402,0.32344043610570594,-0.2263178176525784,15.86276185891477,0.3699989318847585,1.1304544284257716,0.5105010986328224,-1.4986732268019978,2.5196754240676427,-0.4940860640845841,1.515088261350229,-0.7983224901130583,35.24600159467251,-23.67186937012356,1.0045871627174092,7,0.39499855041503196,-1.0400028228759837,0.28499889373778586,0.7999992370605398,-1.0500030517578196,0,-0.02941888557490735,3.279058214013236,41.61999893188477,-1.1428610354223434,42.0099983215332,2.219512648982592,41.34000015258789,-0.02941888557490735
3858,2013-07-23,40.95000076293945,41.63999938964844,40.88999938964844,41.54999923706055,1402500.0,-0.01253919562230632,-1.0833298012122239,10.000381485249237,57.964621188464754,74.108179137289,0.7513010454003322,-0.07946454174684447,0.7634722815037165,0.32061488736134436,13.191268966367865,0.75,1.1411142285808609,-0.1214994430541978,-1.8299100264007535,1.586911140292358,-0.9757047347274721,0.7327058486190765,-0.11685644065986622,4.379665698605267,-52.60881555450969,0.8542052916732762,7,0.8399982452392578,-0.5200023651123047,0.7649993896484375,1.3199996948242188,-0.7999992370605469,1,-0.02197805883054893,-1.0555461365658099,41.47000122070313,3.279058214013236,41.61999893188477,-1.1428610354223434,42.0099983215332,-0.02197805883054893
3859,2013-07-24,40.36999893188477,41.06999969482422,40.15999984741211,41.04999923706055,3310100.0,-0.014163658614131047,1.5277730682829653,1.1333367241839587,50.69582218501066,69.9339293456445,1.2144588071638864,0.6122622495243419,1.2660779467810457,0.9225336640150275,11.09059364240412,0.9099998474121094,1.0847636336847586,-0.7525012969970604,-2.297624879461999,0.7926222854678784,-1.5250630882295297,0.02006049423540901,2.3199996948242045,9.99996366952379,-45.35270976546329,0.7725617912324707,7,0.8700008392333913,0.05999946594237571,1.2600011825561452,1.9000015258788991,-0.11999893188477273,2,-0.011890006314992152,-1.0833298012122239,40.95000076293945,-1.0555461365658099,41.47000122070313,3.279058214013236,41.61999893188477,-0.011890006314992152
3860,2013-07-25,40.86000061035156,41.04999923706055,40.29999923706055,40.36999893188477,2768400.0,0.012137767932408394,-1.3809483442425416,-0.7205903802353862,43.891389827699875,65.73584095991473,0.578343145227656,0.24591877337818602,0.6921397735602,0.46342860013619713,9.522502382086778,0.75,1.042360950567101,-0.3329996109008775,-1.6716894112056409,1.0056901894038859,-1.0023445110532592,0.3363452892515042,1.7793980407714756,38.04351657008988,-11.405798761949953,0.6693449001523807,7,0.34999847412109375,-0.43000221252441406,0.7699995040893555,1.4099998474121094,-0.8699989318847656,3,0.011257931414619726,1.5277730682829653,40.36999893188477,-1.0833298012122239,40.95000076293945,-1.0555461365658099,41.47000122070313,0.011257931414619726
3861,2013-07-26,41.2599983215332,41.310001373291016,40.5099983215332,40.65999984741211,1236100.0,0.009789469045683452,1.2857080576778455,1.224482487485518,44.8888523431161,61.502541343744184,0.11696463746877583,-0.07856057891811474,0.21080053920456976,0.09281570738559708,8.552855445208923,0.8000030517578125,0.9532204626336522,0.016498184204102984,-1.2464693996216027,1.2794657680298087,-0.6149856077087534,0.6479819761169594,1.3298123535156137,71.89538246733852,25.58376378380865,0.6314837919128533,7,-0.049999237060546875,-0.8299999237060547,0.41250133514404297,1.0100021362304688,-0.9599990844726562,4,-0.002423617988101201,-1.3809483442425416,40.86000061035156,1.5277730682829653,40.36999893188477,-1.0833298012122239,40.95000076293945,-0.002423617988101201
3862,2013-07-29,40.959999084472656,41.5,40.86999893188477,41.08000183105469,1633200.0,-0.007270946419403512,-3.199964396521183,-0.2000050862759559,41.84096845529335,57.46732199959286,0.35734644071985855,0.28238432088785714,0.4494408118278983,0.42203094265394725,7.8393783934806365,0.6300010681152273,0.7268231163144563,-0.3130010604858384,-1.5162096910871838,0.890207570115507,-0.9146053757865076,0.28860325481483073,1.5812153740234294,54.05401922298717,11.973905855133005,0.6016043153006713,7,0.25,-0.5300006866455078,0.11500072479248047,0.7550010681152344,-0.029998779296875,0,0.006591808198209259,1.2857080576778455,41.2599983215332,-1.3809483442425416,40.86000061035156,1.5277730682829653,40.36999893188477,0.006591808198209259
3863,2013-07-30,41.38999938964844,41.5,41.11000061035156,41.209999084472656,1422000.0,0.010498054560230452,-1.052643202762664,-1.499968211583699,44.621501228758866,54.14243809756994,-0.09871153780859743,-0.06676734741081702,-0.05559541250498512,0.024363023351163804,7.2843592031240165,0.5400009155273438,0.5525674638545013,0.06349925994872763,-1.0533441573884943,1.1803426772859495,-0.49492244871988333,0.6219209686173386,1.1035907766259712,91.79100016226695,53.72800905604791,0.5584217086686121,7,-0.18000030517578125,-0.9300003051757812,-0.9350004196166992,-0.07999992370605469,-0.6199989318847656,1,-0.02343564230507622,-3.199964396521183,40.959999084472656,1.2857080576778455,41.2599983215332,-1.3809483442425416,40.86000061035156,-0.02343564230507622
3864,2013-07-31,41.56999969482422,42.0099983215332,41.25,41.47999954223633,2936700.0,0.004348883977533857,-1.7636340937307098,0.5,43.83837387447094,50.82937875984848,-0.2711720462867291,-0.14886321629646204,-0.29815909929737217,-0.1367794113755565,6.325754623993365,0.7599983215332031,0.38081805444423367,0.17649955749512003,-0.8173827577871577,1.1703818727773978,-0.32044160014601886,0.6734407151362589,0.8769186650729424,74.26907238113085,39.29030430771302,0.4969411576411387,7,-0.4850006103515625,-0.7800006866455078,-1.140000343322754,-0.26000022888183594,-0.950000762939446,2,-0.034159205662012915,-1.052643202762664,41.38999938964844,-3.199964396521183,40.959999084472656,1.2857080576778455,41.2599983215332,-0.034159205662012915
3865,2013-08-01,41.58000183105469,41.97999954223633,40.900001525878906,40.93999862670898,6797100.0,0.000240609485299359,-2.000005298209735,7.111134658585253,48.33705358086865,48.904143736885274,-0.38954884465799466,-0.0611912619909063,-0.3757668289454017,-0.12687572114323586,5.142371026252274,1.0799980163574219,0.2543608196545293,0.12250156402588175,-0.7296385405701358,0.9746416686218993,-0.303568488272127,0.5485716163238905,0.8211781585927724,71.33356730143228,33.34951758062217,0.4260700522980105,8,-0.49500274658203125,-0.5250034332275391,-1.1500024795532227,-0.2700023651123047,-0.5200004577636719,3,-0.031986574614851326,-1.7636340937307098,41.56999969482422,-1.052643202762664,41.38999938964844,-3.199964396521183,40.959999084472656,-0.031986574614851326
3866,2013-08-02,42.41999816894531,43.0,41.40999984741211,41.54999923706055,5179400.0,0.020201931238571058,-1.7652231602341897,1.3593665250069884,58.076892604471446,48.2394972542394,-1.2338878579822747,-0.8652139111256432,-1.2521129158362072,-0.9377281141856102,5.284389752082706,1.5900001525878906,0.17160298684600406,0.9114980697631836,-0.04219332335436832,1.8651894628807355,0.43465237320440764,1.3883437663219595,-2.259998321533203,72.76988074151937,30.01398606521012,0.4768456965587759,8,-0.8399982452392578,-1.1049976348876953,-1.9949989318847656,-1.1099987030029297,-0.80999755859375,4,-0.05728421959851615,-2.000005298209735,41.58000183105469,-1.7636340937307098,41.56999969482422,-1.052643202762664,41.38999938964844,-0.05728421959851615
3867,2013-08-05,42.16999816894531,42.5,41.95000076293945,42.2400016784668,2662700.0,-0.005893446741895847,-1.1568668516676266,-0.08046390283471817,56.34325463617661,48.05934541509628,-0.9768805722645979,-0.6111043540647003,-1.03599197902291,-0.6629354739835591,5.518869760653275,0.5499992370605469,0.036152472672554836,0.6389982223510771,-0.3560396407137816,1.6340360854159357,0.1414792908186442,1.13651715388351,-1.9531983184814479,60.47607456467007,12.821545266866956,0.49751893153243093,8,-0.5899982452392578,-0.7599983215332031,-1.8499994277954102,-0.8599987030029297,0.7900009155273438,0,-0.044344297203737226,-1.7652231602341897,42.41999816894531,-2.000005298209735,41.58000183105469,-1.7636340937307098,41.56999969482422,-0.044344297203737226
3868,2013-08-06,41.68000030517578,42.38000106811523,41.63000106811523,42.15999984741211,1773900.0,-0.011619584658421278,-1.5862157415993525,6.8567925453653755,52.98246107163676,48.31341640249917,-0.41621166864185,-0.13263224746962976,-0.5923906700562469,-0.1545746654894984,5.776075325382057,0.75,-0.056976234862233355,0.15200042724609375,-0.8407433550506624,1.14474420954285,-0.34437146390228435,0.6483723183944718,-1.4075364517211923,37.14282600244868,-13.651574009776205,0.4963718911483777,8,-0.030000686645507812,-0.2700004577636719,-1.4325017929077148,-0.37000083923339844,0.9099998474121094,1,-0.017994241710858727,-1.1568668516676266,42.16999816894531,-1.7652231602341897,42.41999816894531,-2.000005298209735,41.58000183105469,-0.017994241710858727
3869,2013-08-07,40.97000122070313,41.63000106811523,40.97000122070313,41.61999893188477,2323200.0,-0.017034526853985654,-1.030775912155972,1.354163189725739,40.94078241249949,47.985571134143576,0.4334277876182,0.5288741671201578,0.04717559757651202,0.5709628734475913,6.0616611510853655,0.7099990844726491,-0.1553886502368087,-0.5099987030029212,-1.513675551602823,0.49367814559698076,-1.0118371273028757,-0.00816027870296665,-0.642986644317638,3.3333212231748224,-42.47042187054362,0.5018384242999523,8,0.7849979400634695,0.43999862670897727,-0.7300024032592844,0.3399982452392507,1.8899993896484304,2,-0.00488163917452844,-1.5862157415993525,41.68000030517578,-1.1568668516676266,42.16999816894531,-1.7652231602341897,42.41999816894531,-0.00488163917452844
3870,2013-08-08,41.4900016784668,41.65999984741211,40.900001525878906,41.18999862670898,1383200.0,0.012692224609964109,1.374997019764919,-0.46154478176921504,48.89269709068972,48.430442772762866,0.013623642060316854,-0.04792695677633674,-0.5096533431801689,0.07686756509836812,5.634541213973112,0.7599983215332031,-0.17786279106503144,0.044501686096189985,-0.9037697467053789,0.9927731188977589,-0.429634030304598,0.518637402496978,-1.1095273936090138,28.09526577560118,-16.76629421933259,0.47413571640078606,8,0.44499778747558594,-0.0800018310546875,-1.3025026321411133,-0.18000221252441406,1.6299972534179759,3,-0.020968973521000245,-1.030775912155972,40.97000122070313,-1.5862157415993525,41.68000030517578,-1.1568668516676266,42.16999816894531,-0.020968973521000245
3871,2013-08-09,40.93999862670898,41.47999954223633,40.90999984741211,41.400001525878906,1511500.0,-0.013256279332552245,-1.1923045886366137,-1.5333273994201593,45.77350434370469,48.86739120480857,0.5738026462354995,0.4636270120287591,-0.009754342205738453,0.6554290581481155,5.682469918516405,0.5800018310546875,-0.12504667219719323,-0.46600131988525817,-1.4300580378341223,0.498055398063606,-0.9480296788596903,0.01602703908917391,-0.5071338275483512,2.4998211858946995,-41.77787830336716,0.48202835897443386,8,1.0100021362304759,0.6400012969970774,-0.8699989318847585,0.37000083923340554,2.4099998474121165,4,0.0029311858966147852,1.374997019764919,41.4900016784668,-1.030775912155972,40.97000122070313,-1.5862157415993525,41.68000030517578,0.0029311858966147852
3872,2013-08-12,40.72999954223633,41.0,40.5099983215332,40.61000061035156,1681500.0,-0.0051294355524390545,-2.0624769034534554,-0.26086559911101126,48.154351891795706,49.25993016736822,0.8356196272467216,0.6394667768444862,0.16310885541441422,0.8855508010269091,6.057317027911485,0.4900016784667969,-0.07005848086574673,-0.633500289916995,-1.6392992794197454,0.37229869958575534,-1.1363997846683702,-0.13060079516561984,-0.24579203905891234,11.764753880989824,-36.00822284426258,0.502899494751376,8,1.0249996185302734,0.8500003814697266,-0.5450000762939453,0.5799999237060547,3.0900001525878906,0,0.021605722514253634,-1.1923045886366137,40.93999862670898,1.374997019764919,41.4900016784668,-1.030775912155972,40.97000122070313,0.021605722514253634
3873,2013-08-13,40.56999969482422,40.810001373291016,40.18999862670898,40.7599983215332,1370400.0,-0.00392830467003058,3.275811267642736,-1.5833359824522364,51.80506198197722,50.14511773486892,0.9689675269742324,0.7662968608146485,0.27722265851282657,1.0713340885933036,6.784903574301776,0.6200027465820384,-0.051628549626265396,-0.7475000381469741,-1.8114123518000866,0.3164122755061385,-1.2794561949735268,-0.21554388132042135,2.4300003051757812,25.850391330524143,-25.597642540672428,0.5319561568265548,8,1.0249996185302734,1.010000228881836,-0.06750011444091797,0.7399997711181641,3.0100021362304688,1,0.05891051041721718,-2.0624769034534554,40.72999954223633,-1.1923045886366137,40.93999862670898,1.374997019764919,41.4900016784668,0.05891051041721718
3874,2013-08-14,41.08000183105469,41.68999862670898,40.34000015258789,40.45000076293945,3434000.0,0.012570917921291835,-2.1764584445950206,-3.31581906157769,51.978429112465015,50.54971501615741,0.4270595666747923,0.2485614581947999,-0.21597941520008135,0.5866703517391585,6.8672964162884265,1.3499984741210866,0.024134063928414662,-0.2244979858398466,-1.2935938882978846,0.8445979166181914,-0.7590459370688691,0.31004996538917595,1.8637981414794922,59.33354695638068,5.934232099834503,0.5345479512290194,8,0.5149974822998047,0.4999980926513672,-0.5575027465820312,0.2299976348876953,2.089996337890625,2,0.03675750375433795,3.275811267642736,40.56999969482422,-2.0624769034534554,40.72999954223633,-1.1923045886366137,40.93999862670898,0.03675750375433795
3875,2013-08-15,40.88999938964844,41.5099983215332,40.7599983215332,40.97999954223633,2947400.0,-0.00462518093810349,-3.2856862595503045,-0.14285714285714285,46.54206753651233,49.26806778638417,0.5686966335301449,0.36928776464129953,-0.01039360217079377,0.802600623850438,6.976318428047473,0.75,0.051195738198721585,-0.35850048065185547,-1.3886206897708888,0.6716197284671779,-0.8735605852113721,0.1565596239076612,1.9987245559692397,46.666717529297344,-4.2115001430515875,0.5150601045595179,8,0.4549999237060547,0.6900005340576172,-0.3549995422363281,0.4200000762939453,2.1100006103515625,3,0.04817806921273382,-2.1764584445950206,41.08000183105469,3.275811267642736,40.56999969482422,-2.0624769034534554,40.72999954223633,0.04817806921273382
3876,2013-08-16,40.400001525878906,40.84000015258789,40.36000061035156,40.81999969482422,2164900.0,-0.011983317952642847,1.0869586850878212,4.666638409697792,44.9458712450371,48.001691854035336,0.8292269075929681,0.8044444485499938,0.469827633951553,1.2915104501455659,7.551966237937033,0.529998779296875,0.055849257552466725,-0.7874984741210938,-1.86823599218949,0.2932390439473025,-1.3278672331552883,-0.24712971508689918,2.434747913360596,14.000193277995265,-34.96950824657395,0.540368759034198,8,0.884998321533196,1.1799983978271484,0.44249725341796875,0.9099979400634766,2.6599998474121094,4,0.06732666592261216,-3.2856862595503045,40.88999938964844,-2.1764584445950206,41.08000183105469,3.275811267642736,40.56999969482422,0.06732666592261216
3877,2013-08-19,40.25,40.54999923706055,40.20000076293945,40.400001525878906,2239400.0,-0.0037129089161747064,-1.79998779296875,0.3571480472297911,39.163508301677126,46.46625265737315,0.7579408565098404,0.9047470612353905,0.5871532305582505,1.4342715136181852,8.222243098424551,0.34999847412109375,0.023374338996013933,-0.8764999389648409,-2.0256551142716432,0.2726552363419614,-1.451077526618242,-0.30192235131143974,2.531854422988893,4.000091552734849,-37.91910990209143,0.574577587653401,8,0.6899986267089773,1.3299999237060547,0.592498779296875,1.0599994659423828,2.5600013732910156,0,0.07701859563033775,1.0869586850878212,40.400001525878906,-3.2856862595503045,40.88999938964844,-2.1764584445950206,41.08000183105469,0.07701859563033775
3878,2013-08-20,40.04999923706055,40.36999893188477,39.97000122070313,40.15999984741211,2089000.0,-0.004968963054396314,-1.962982847777714,0.7333299425258125,35.60606334272795,45.8735060940652,0.7849571958771406,1.0897361734340478,0.7572831666456068,1.6160553424010828,8.518516040602917,0.3999977111816406,-0.14985771727938157,-1.0315006256103487,-2.2762665385156424,0.21326528729494498,-1.6538835820629956,-0.40911766915770187,2.6800180700027454,4.651054477063724,-31.805635159723927,0.6223829564526476,8,0.7800006866455078,1.4350013732910156,0.7924995422363281,1.260000228881836,2.8600006103515625,1,0.09413234780476798,-1.79998779296875,40.25,1.0869586850878212,40.400001525878906,-3.2856862595503045,40.88999938964844,0.09413234780476798
3879,2013-08-21,39.88999938964844,40.290000915527344,39.58000183105469,39.97000122070313,2182700.0,-0.00399500250836593,-1.0285776566757494,0.7272853377722938,34.43828410289983,44.26746020653299,0.8668013691094814,1.2774261627315155,0.9055693530851414,1.7663031873053896,8.218910643979635,0.7099990844726562,-0.3160531463426537,-1.1675004959106445,-2.4863333267718772,0.15133233495058818,-1.8269169113412644,-0.5080840804800246,2.72961727396045,16.06207887543311,-15.322682346956498,0.6594164154306165,8,0.7450008392333984,1.4000015258789062,0.9524993896484375,1.4200000762939453,2.4599990844726562,2,0.09250444968329119,-1.962982847777714,40.04999923706055,-1.79998779296875,40.25,1.0869586850878212,40.400001525878906,0.09250444968329119
3880,2013-08-22,41.31999969482422,41.61000061035156,39.79999923706055,39.959999084472656,2515600.0,0.03584859180386135,-1.1547631482145857,-16.999618539002878,40.86380653288619,43.72193822755316,-0.6591682964639745,-0.12263263041408834,-0.5117099146187059,0.33748170433544544,7.459933881388936,1.8100013732910156,-0.40285583903973077,0.23949985504150106,-1.0808741269179833,1.5598738370009855,-0.4206871359382447,0.8996868460212468,1.117240078831415,85.71423202393301,57.10386575040805,0.6601869909797428,8,-0.6849994659423828,-0.029998779296875,-0.28750038146972656,-0.010000228881835938,0.7400016784667969,3,0.0447724706627437,-1.0285776566757494,39.88999938964844,-1.962982847777714,40.04999923706055,-1.79998779296875,40.25,0.0447724706627437
3881,2013-08-23,41.15999984741211,41.58000183105469,40.90999984741211,41.43999862670898,2936100.0,-0.003872213179908379,1.3928420593724882,-0.2058813629682767,41.48399983274524,42.98078799876978,-0.5192881191338614,0.03108521792546526,-0.35670492225469275,0.5050868240759456,7.014637333337855,0.6700019836425781,-0.3583417700987681,0.08449993133545064,-1.233767748505656,1.4027676111765572,-0.5746339085851062,0.7436337712560075,1.1058056496874684,77.83246140200544,51.05307084274538,0.6591338399205537,8,-0.5249996185302734,0.13000106811523438,-0.012500762939453125,0.14999961853027344,1.3800010681152344,4,0.04470359959691739,-1.1547631482145857,41.31999969482422,-1.0285776566757494,39.88999938964844,-1.962982847777714,40.04999923706055,0.04470359959691739
3882,2013-08-26,41.22999954223633,41.61000061035156,40.95000076293945,41.15999984741211,1551600.0,0.001700672864036079,-1.6938886726352667,-0.25000000000000633,45.91651291353245,42.32650476894258,-0.5709450796657904,-0.018603384812237778,-0.4206729277347634,0.4383865241826612,6.8128864219870895,0.6599998474121094,-0.40975698854383324,0.14099960327148153,-1.1778177009955684,1.4598169075385314,-0.518409048862047,0.80040825540501,0.8746577349005591,81.2807243043341,53.50669262408666,0.6594086521335251,8,-0.5949993133544922,0.060001373291015625,-0.08250045776367188,0.07999992370605469,1.240001678466804,0,0.04438520134301771,1.3928420593724882,41.15999984741211,-1.1547631482145857,41.31999969482422,-1.0285776566757494,39.88999938964844,0.04438520134301771
3883,2013-08-27,40.41999816894531,40.83000183105469,40.33000183105469,40.7599983215332,2372500.0,-0.01964592244201324,1.0833022069283404,-4.85716621253406,45.098019216254194,41.56201478047471,0.24087111248645954,0.7536415009777215,0.38961839953900324,1.257229635479888,6.6889206697414885,0.8999977111816406,-0.41916309556810916,-0.6205017089843778,-1.9638277633992516,0.7228243454304959,-1.2921647361918147,0.05116131822305903,1.5331797814266395,41.3791548279439,10.079234253114212,0.6716630272074359,8,0.1750030517578125,0.8700027465820312,0.7275009155273438,0.8900012969970703,1.8600006103515696,1,0.05912922594296255,-1.6938886726352667,41.22999954223633,1.3928420593724882,41.15999984741211,-1.1547631482145857,41.31999969482422,0.05912922594296255
3884,2013-08-28,40.150001525878906,40.36999893188477,39.849998474121094,40.349998474121094,2514900.0,-0.006679778706022876,3.3333757192355846,0.5882260543706314,37.500008896208286,40.557341598218706,0.40797716666997985,0.9610757218515857,0.651615527772627,1.524368796878413,7.38141782924639,0.5699996948242188,-0.44122519097897595,-0.8194984436035142,-2.1947144640817626,0.5557175768747342,-1.5071064538426384,-0.13189043336439,1.6607858573340124,19.337128357089114,-11.857243586447236,0.6876080102391234,8,0.44499969482421875,1.1399993896484375,0.9599971771240234,1.1599979400634766,2.4499969482421875,2,0.06874217227001167,1.0833022069283404,40.41999816894531,-1.6938886726352667,41.22999954223633,1.3928420593724882,41.15999984741211,0.06874217227001167
3885,2013-08-29,40.25,40.709999084472656,39.95000076293945,40.0,1638200.0,0.002490621925795855,-3.342866485013624,-1.2500190737773709,42.97353718786109,40.33819336964359,0.23205019817317663,0.7972008756183442,0.5575098147888511,1.4172751851851046,7.564155330240963,0.7599983215332031,-0.47717130367031046,-0.6529998779296875,-2.0325355113739505,0.7265357555145755,-1.342767694651819,0.036767938792444,1.426940250083426,22.727331839245384,-11.597005271892709,0.6897678167221319,8,0.345001220703125,1.0400009155273438,0.5849990844726562,1.0599994659423828,1.7099990844726562,3,0.05217387513344329,3.3333757192355846,40.150001525878906,1.0833022069283404,40.41999816894531,-1.6938886726352667,41.22999954223633,0.05217387513344329
3886,2013-08-30,39.9900016784668,40.45000076293945,39.88000106811523,40.2400016784668,1671500.0,-0.006459585628154074,-1.425524316602775,-1.0,42.5403427383071,40.71339719593581,0.47804549293419285,0.9126054798301624,0.864667107688561,1.6623672211861873,7.412302142693659,0.5699996948242259,-0.564014314400552,-0.7914983749389677,-2.029225572908402,0.4462288230304665,-1.4103619739236848,-0.17263477595425059,1.5611222664749036,7.954717864465705,-28.01607229156309,0.6188635989847175,8,0.6049995422363281,1.2999992370605469,0.8299970626831055,1.319997787475586,1.5399971008300852,4,0.05176293093127926,-3.342866485013624,40.25,3.3333757192355846,40.150001525878906,1.0833022069283404,40.41999816894531,0.05176293093127926
3887,2013-09-03,40.29999923706055,40.7400016784668,40.2400016784668,40.36999893188477,1860900.0,0.007751876608714348,-4.263301610247761,0.2799987792969034,47.35811519497147,42.01918073507398,0.19655616636927675,0.4799357046797539,0.6102715511049581,1.3356019348855313,7.122424220570125,0.75,-0.599180336040277,-0.38800086975097514,-1.4548133524438924,0.6788116129419421,-0.9214071110974373,0.14540537159548705,1.132857381047934,45.91828790745109,8.30929668039306,0.5334062413464604,9,0.2950019836425781,0.9900016784667969,0.5199995040893555,1.010000228881836,0.9799995422363352,1,0.05558316925244133,-1.425524316602775,39.9900016784668,-3.342866485013624,40.25,3.3333757192355846,40.150001525878906,0.05558316925244133
3888,2013-09-04,40.93000030517578,41.15999984741211,40.16999816894531,40.22000122070313,1735500.0,0.015632781142483898,-1.4444329324002299,-10.142888283377616,48.56594982392569,43.58892137074352,-0.33021504646549005,-0.2204363065113597,0.05143192728125001,0.6862588016877496,7.218780055232124,0.9900016784667969,-0.5716976802180582,0.27950019836426065,-0.6886556014393435,1.2476559981678648,-0.20457770153754495,0.7635780982660663,0.39168502570947084,82.4428014408475,45.61626448786568,0.48407789990180283,9,-0.22500038146972656,0.3600006103515625,-0.1100015640258789,0.37999916076660156,1.0499992370605469,2,0.037625235867213336,-4.263301610247761,40.29999923706055,-1.425524316602775,39.9900016784668,-3.342866485013624,40.25,0.037625235867213336
3889,2013-09-05,40.77000045776367,41.22000122070313,40.61000061035156,40.900001525878906,1908300.0,-0.00390910936279365,-1.7111092273132178,-0.18310033204027648,48.8461625928825,44.47584982185422,-0.036050834247291164,-0.08030557694644358,0.2615689517783579,0.8558080848980154,7.3038555888309595,0.6100006103515696,-0.4969245589201492,0.1295003890991211,-0.8288420622894961,1.0878428404877383,-0.3496708365951875,0.6086716147934297,-1.1899986267089844,66.41785733603191,29.56223216443253,0.47917122569430975,9,-0.04000091552734375,0.5200004577636719,0.06499862670898438,0.28499794006347656,1.529998779296875,3,0.03703699545202399,-1.4444329324002299,40.93000030517578,-4.263301610247761,40.29999923706055,-1.425524316602775,39.9900016784668,0.03703699545202399
3890,2013-09-06,40.61999893188477,40.93000030517578,40.27999877929688,40.790000915527344,1944600.0,-0.003679213249808466,1.8888907726867823,1.3076968220897953,52.26334929070925,45.673555317183556,0.0047085319614552645,0.0012391563445959264,0.4577744779902204,0.9979778934884322,7.247038057763483,0.6500015258788991,-0.3803797086629501,0.022999000549326354,-0.847985714977213,0.8939837160758657,-0.41249335721394687,0.4584913583125996,-1.0071971130371153,55.223714888420595,14.837691096328442,0.43549235776327094,9,0.1100006103515554,0.670001983642571,0.31750011444091086,0.38500022888182883,1.420001983642571,4,0.04874445086905488,-1.7111092273132178,40.77000045776367,-1.4444329324002299,40.93000030517578,-4.263301610247761,40.29999923706055,0.04874445086905488
3891,2013-09-09,41.060001373291016,41.25,40.7400016784668,40.7400016784668,1592500.0,0.010832162800990641,-2.1874925494122976,-1.8823291820936499,57.86409449787082,47.001064382110044,-0.5039680348740561,-0.45251257428409275,0.04425121784158392,0.5625224335377439,7.247581304900351,0.6300010681152273,-0.2201723939428888,0.45700130462646626,-0.4255095245302485,1.339512133783181,0.01574589004810889,0.8982567192048236,-1.4150555664062523,82.40756439056783,35.873226039411705,0.44125541457835893,9,-0.5100021362304688,0.22999954223632812,0.009997367858886719,-0.05500221252441406,1.2299995422363281,0,0.021919086241606323,1.8888907726867823,40.61999893188477,-1.7111092273132178,40.77000045776367,-1.4444329324002299,40.93000030517578,0.021919086241606323
3892,2013-09-10,41.61000061035156,41.68999862670898,41.2400016784668,41.2400016784668,1460700.0,0.01339501263188736,-1.4324229583577812,1.1562477648236893,64.18184050254166,49.121488969475315,-1.1112559171417615,-0.9836355367505263,-0.476200371515354,0.025424041237201322,6.9639414056621805,0.6299972534179616,-0.1843728730028431,0.9630004882812528,-0.027334022740774344,1.95333499930328,0.46783323277023925,1.4581677437922664,-1.90085263574219,94.73697419307928,41.13233395267125,0.4951672555110125,9,-0.8400020599365234,-0.5699996948242188,-0.16250038146972656,-0.6150016784667969,1.3600006103515696,1,-0.0019226587330253286,-2.1874925494122976,41.060001373291016,1.8888907726867823,40.61999893188477,-1.7111092273132178,40.77000045776367,-0.0019226587330253286
3893,2013-09-11,42.959999084472656,43.290000915527344,42.0,42.09000015258789,3687500.0,0.03244408686178302,-1.4571463863891503,2.351355252440898,72.94470908491675,53.059788990442925,-2.305514484668528,-2.261340774929451,-1.7787430177685053,-1.3121550102631048,6.832226598696359,1.6800003051757812,-0.10739495248390085,2.1934989929199205,0.7632210009618632,3.6237769848779777,1.4783599969408883,2.9086379888989526,-3.1320000707373055,89.03649179904033,29.415488192713454,0.7151389959790304,9,-1.3749980926513672,-1.5249977111816406,-1.4649991989135742,-1.9650001525878906,0.3500022888183594,2,-0.03910615318851318,-1.4324229583577812,41.61000061035156,-2.1874925494122976,41.060001373291016,1.8888907726867823,40.61999893188477,-0.03910615318851318
3894,2013-09-12,42.59000015258789,43.11000061035156,42.31999969482422,42.9900016784668,1930100.0,-0.008612638262799566,1.4687552154113916,-0.4597724332975248,61.27888044264093,55.09371601875179,-1.7355107663512754,-1.8681998473566637,-1.3617078237442541,-0.9316024523781294,7.858457897718581,0.7900009155273438,-0.0755323660369811,1.748000144958496,0.10451756066245821,3.391482729254534,0.9262588528104772,2.569741437106515,-2.48504098670918,76.74417720460191,19.580105746180834,0.8217412921480176,9,-1.0049991607666016,-1.154998779296875,-1.0600004196166992,-1.730001449584961,0.9099998474121094,3,-0.014322625221087182,-1.4571463863891503,42.959999084472656,-1.4324229583577812,41.61000061035156,-2.1874925494122976,41.060001373291016,-0.014322625221087182
3895,2013-09-13,42.86000061035156,42.93999862670898,42.47000122070313,42.560001373291016,1497400.0,0.006339527043820903,1.0434879960194068,-0.7499952316466078,64.80838436770001,57.56794286646212,-1.7839495178785185,-2.0902117225149794,-1.582821449266163,-1.197994316174487,8.940148011326562,0.46999740600584516,0.03683007305807706,1.9195005416870146,0.04412585493435728,3.794875228439672,0.9818131983106895,2.8571878850633396,-2.5002381045009585,83.13723788908054,27.406655365649556,0.9376873433763283,9,-1.1300010681152344,-1.4249992370605469,-1.277501106262207,-2.000001907348633,1.1199989318847656,4,-0.01306582746888163,1.4687552154113916,42.59000015258789,-1.4571463863891503,42.959999084472656,-1.4324229583577812,41.61000061035156,-0.01306582746888163
3896,2013-09-16,43.11999893188477,43.52000045776367,43.02000045776367,43.310001373291016,1412600.0,0.006066223001182536,-1.5641065769396298,-0.6333430820288918,65.93593359202124,59.63214491057875,-1.7358046555277724,-2.2514178234871807,-1.8253655817625187,-1.445810007515469,9.772526138007938,0.6599998474121094,0.2400793392710625,2.043498992919929,-0.048795182342480814,4.135793168182339,0.9973519052887241,3.089646080551134,-2.525817353260031,82.45606403340905,28.719893210207402,1.0461470876312051,9,-1.2749996185302805,-1.569997787475593,-1.4474992752075266,-2.260000228881843,0.7700004577636648,0,-0.025046336806813563,1.0434879960194068,42.86000061035156,1.4687552154113916,42.59000015258789,-1.4571463863891503,42.959999084472656,-0.025046336806813563
3897,2013-09-17,43.349998474121094,43.5,43.08000183105469,43.11000061035156,1696400.0,0.005333941278608201,-1.8000305180437934,-1.2631304208159804,77.38322728219119,62.83406462816381,-1.6624925446756293,-2.3581699761813937,-2.0451945775323424,-1.6655188895872612,10.467889767126028,0.4199981689453125,0.420138083695619,2.1184986114501925,-0.16642887851975985,4.403426101420145,0.9760348664652199,3.260962356435165,-2.463235007582462,88.81566233916162,32.131883687546264,1.1424637449849753,9,-1.4499988555908203,-1.799997329711914,-1.5849981307983398,-2.7249984741210938,0.24000167846679688,1,-0.024452078336900995,-1.5641065769396298,43.11999893188477,1.0434879960194068,42.86000061035156,1.4687552154113916,42.59000015258789,-0.024452078336900995
3898,2013-09-18,43.81999969482422,43.93999862670898,42.88000106811523,43.27000045776367,1922300.0,0.010842012393234679,1.6835479712013925,2.2916838859395363,83.06307383747873,66.63594365534117,-1.8768017809244597,-2.66804262347965,-2.4999988750641364,-2.121274247603843,11.059259610136598,1.05999755859375,0.6562396160751902,2.3999998092651396,-0.08756874545947824,4.887568363989757,1.1562155319028307,3.6437840866274485,-2.669912529163085,92.59265364174358,29.8965640157179,1.2437842773623073,9,-1.710000991821289,-2.059999465942383,-2.1525001525878906,-3.2350006103515625,0.7900009155273438,2,-0.019397500685548463,-1.8000305180437934,43.349998474121094,-1.5641065769396298,43.11999893188477,1.0434879960194068,42.86000061035156,-0.019397500685548463
3899,2013-09-19,43.58000183105469,43.9900016784668,43.52999877929688,43.810001373291016,1811600.0,-0.005476902451870158,-1.7878486631449522,-0.4181815659700789,79.26190568772559,69.63578325500966,-1.3368738221426,-2.252933889040179,-2.2534047173703016,-1.8690798154599975,11.274438307114634,0.46000289916991477,0.8582536313299443,1.9755018234252901,-0.5806831723443011,4.531686819194881,0.6974093255404981,3.253594321310082,-2.095125290067813,73.02633395154821,5.056582551742892,1.2780924978847954,9,-1.2150001525878906,-1.7950000762939453,-1.992502212524414,-2.9950027465820312,0.9099998474121094,3,-0.0061955127677684185,1.6835479712013925,43.81999969482422,-1.8000305180437934,43.349998474121094,-1.5641065769396298,43.11999893188477,-0.0061955127677684185
3900,2013-09-20,43.16999816894531,43.5099983215332,43.02999877929688,43.47999954223633,3263900.0,-0.009408068950956583,1.594599610281116,1.3478347403512845,77.22599663862479,71.78710571509343,-0.5890592357559896,-1.7889469063058598,-1.8494925186953992,-1.4721326474413203,12.488917827105155,0.5500030517578054,1.0154052748197344,1.4729982376098647,-1.1721803983724968,4.118176873592226,0.15040891961868397,2.7955875556010454,-1.3344041087112473,26.12585057392308,-47.39327360633212,1.3225893179911818,9,-0.5549964904785156,-1.3849964141845703,-1.582498550415039,-2.5849990844726562,0.9300003051757812,4,0.00764424009848752,-1.7878486631449522,43.58000183105469,1.6835479712013925,43.81999969482422,-1.8000305180437934,43.349998474121094,0.00764424009848752
3901,2013-09-23,43.0,43.27999877929688,42.709999084472656,43.16999816894531,1807700.0,-0.003937877603793827,1.9230799327046524,0.5483787608441518,73.68421404865819,72.84292499799525,-0.1284392508067711,-1.5536911890420058,-1.6731797104504054,-1.3070510802569402,13.60044860657996,0.5699996948242259,1.1965927529764997,1.2110000610351577,-1.483077952837533,3.9050780749078484,-0.13603894590119125,2.5580390679715066,-0.8627888732133542,22.6562756113189,-52.10885408800165,1.3470390069363463,9,-0.0049991607666015625,-1.2149982452392578,-1.5375003814697266,-2.4150009155273438,1.6100006103515625,0,0.022790687028751755,1.594599610281116,43.16999816894531,-1.7878486631449522,43.58000183105469,1.6835479712013925,43.81999969482422,0.022790687028751755
3902,2013-09-24,43.060001373291016,43.40999984741211,42.849998474121094,43.0,2737300.0,0.0013953807742097535,-2.111080499719199,-0.3529530562786105,70.76024000612736,72.6002062114631,0.043440482192643515,-1.5489809741050493,-1.7212034146805806,-1.377418247848091,14.780290895699716,0.5600013732910156,1.390224299530999,1.1795013427734347,-1.5585842544963242,3.9175869400431935,-0.18954145586144477,2.548544141408314,-0.6633995692691457,27.343873399991057,-44.531277467295666,1.3690427986348785,9,0.09499931335449219,-1.2749996185302734,-1.6275014877319336,-2.4750022888183594,1.1399993896484375,1,0.019275382951386755,1.9230799327046524,43.0,1.594599610281116,43.16999816894531,-1.7878486631449522,43.58000183105469,0.019275382951386755
3903,2013-09-25,42.810001373291016,43.150001525878906,42.599998474121094,43.04999923706055,1785600.0,-0.005805852113954346,1.5,-3.9998728463347955,69.54023408496985,73.5181343939441,0.3016471485476231,-1.170773485727679,-1.4589823960548216,-1.1420574015893266,15.636629532448826,0.5500030517578125,1.5282658573026637,0.8100011825561495,-1.8676484858975613,3.4876508510098603,-0.5288236516707059,2.148826016783005,1.1800003051757812,15.108087413997987,-55.0838695152813,1.338824834226855,9,0.4200000762939453,-1.0249996185302734,-1.550002098083496,-2.2250022888183594,2.270000457763672,2,0.018220012947336883,-2.111080499719199,43.060001373291016,1.9230799327046524,43.0,1.594599610281116,43.16999816894531,0.018220012947336883
3904,2013-09-26,42.90999984741211,43.11000061035156,42.400001525878906,42.77999877929688,2099000.0,0.0023358671084623417,1.679228715173064,-0.5416759385827977,72.14701863225712,74.33353820111711,0.2814071706163759,-1.1103248892813937,-1.5405101522580367,-1.2578589142012362,15.925540801782567,0.7099990844726562,1.5959614166854976,0.7719997406005845,-1.7860139450773502,3.3300134262785193,-0.5070071022383829,2.051006583439552,1.0522017669677766,45.94592736932906,-25.059619384559078,1.279006842838969,9,0.2850017547607422,-1.1249980926513672,-1.7524995803833008,-2.325000762939453,2.799999237060547,3,0.0396178226284003,1.5,42.810001373291016,-2.111080499719199,43.060001373291016,1.9230799327046524,43.0,0.0396178226284003
3905,2013-09-27,42.349998474121094,42.77000045776367,42.0,42.61999893188477,2404500.0,-0.013050603012872974,1.7017393573947786,-2.076909533730618,62.19279591502667,73.91763401478438,0.850942522973618,-0.40573238106841814,-0.9897638478496802,-0.7239432744589109,16.460388617211436,0.9099998474121094,1.4584749060763968,0.10699844360351562,-2.2921773272067867,2.506174214413818,-1.0925894418016355,1.3065863290086668,1.5497151367187527,24.822589503358827,-42.89248741638234,1.1995878854051505,9,0.6450023651123047,-0.4549980163574219,-1.387497901916504,-1.7649993896484375,3.640003204345703,4,0.05053136437899508,1.679228715173064,42.90999984741211,1.5,42.810001373291016,-2.111080499719199,43.060001373291016,0.05053136437899508
3906,2013-09-30,42.060001373291016,42.15999984741211,41.66999816894531,41.959999084472656,2357300.0,-0.006847629546132938,2.266686164057831,-0.37037821952838146,54.47317309566406,71.3720724385036,1.0893202000468918,0.04985119532142335,-0.700009657469927,-0.4611847084365337,16.79144073405639,0.6800003051757812,1.4502369184627852,-0.28649864196777486,-2.442735754150391,1.8697384702148412,-1.3646171980590864,0.7916199141235367,1.725729420898439,22.413955639936773,-40.15288811748951,1.0781185560913082,9,0.7699985504150391,-0.1400012969970703,-1.0975008010864258,-1.4750022888183594,3.789997100830078,0,0.04850206928727108,1.7017393573947786,42.349998474121094,1.679228715173064,42.90999984741211,1.5,42.810001373291016,0.04850206928727108
3907,2013-10-01,42.540000915527344,42.54999923706055,41.9900016784668,42.02000045776367,1974300.0,0.011412256932096465,1.074076167197666,5.199885561701316,44.951940270587,67.13750204218228,0.5390235129495338,-0.26744043530382555,-1.1698438674478098,-0.9617566497666488,17.675552275988377,0.55999755859375,1.4063640422445047,0.081500816345212,-1.8479304926183318,2.0109321253087558,-0.8832148381365599,1.0462164708269839,1.0764712686425781,58.78383603024945,-0.41681515100680855,0.9647156544817722,10,0.28999900817871094,-0.6200008392333984,-1.577500343322754,-1.9550018310546875,3.799999237060547,1,0.048660076405138364,2.266686164057831,42.060001373291016,1.7017393573947786,42.349998474121094,1.679228715173064,42.90999984741211,0.048660076405138364
3908,2013-10-02,42.47000122070313,42.4900016784668,41.81999969482422,42.29999923706055,1881900.0,-0.0016455028988647813,5.380883181050299,0.3269266038220435,48.44560840024715,63.71346901024023,0.4440880339072777,-0.0802675600663818,-1.0735189220756567,-0.9247609707604383,18.564910647204723,0.720001220703125,1.3264047751608743,-0.06549892425536541,-1.856005474196742,1.7250076256860112,-0.9607521992260573,0.8297543507153264,0.9907530422488193,55.555673292926365,-1.366939860865152,0.8952532749706897,10,0.11999702453612571,-0.5500011444091868,-1.5075006484985423,-1.8850021362304759,2.959999084472649,2,0.04073462426445573,1.074076167197666,42.540000915527344,2.266686164057831,42.060001373291016,1.7017393573947786,42.349998474121094,0.04073462426445573
3909,2013-10-03,42.27999877929688,42.41999816894531,41.75,42.310001373291016,2337800.0,-0.004473803530611331,4.360067139696345,-0.1764837877257446,42.328015630172125,59.835915564856606,0.48085991036636955,0.24101754973516876,-0.840158252185411,-0.7637736303849394,19.396551433947256,0.7200012207031321,1.152364278517247,-0.33100128173827414,-1.9245657838521169,1.2625632203755686,-1.127783532795199,0.46578096931865076,1.0374949961345408,55.45448555446574,1.7715135084842615,0.7967822510569217,10,0.26000022888182883,-0.3599987030029368,-1.3374977111816477,-1.6949996948242259,3.8400001525878906,3,0.0662252396546632,5.380883181050299,42.47000122070313,1.074076167197666,42.540000915527344,2.266686164057831,42.060001373291016,0.0662252396546632
3910,2013-10-04,42.599998474121094,42.66999816894531,42.06999969482422,42.27000045776367,1382300.0,0.00756858335059607,1.5531990877141721,-10.998982835349077,43.229160975251034,56.452020778922474,0.07990578180731234,0.08111915597235253,-1.1279839768167932,-1.1164913380670214,20.578132179031368,0.5999984741210938,0.8908048442767793,-0.1100015640258789,-1.399831645504264,1.1798285174525063,-0.7549166047650715,0.5349134767133137,0.5856956527914434,93.00003051757812,41.1821657382328,0.6449150407391919,10,-0.05999946594238281,-0.6649971008300781,-1.6574974060058594,-2.0149993896484375,3.5,4,0.07300471177812007,4.360067139696345,42.27999877929688,5.380883181050299,42.47000122070313,1.074076167197666,42.540000915527344,0.07300471177812007
3911,2013-10-07,41.959999084472656,42.33000183105469,41.95000076293945,42.20000076293945,1353100.0,-0.015023460389023913,-1.9231040098595888,-0.7272821852566844,33.64706600413598,52.32833477870122,0.6223093944240219,0.8348019671149558,-0.47547920288442924,-0.5134233918307416,21.587879841085172,0.6499977111816406,0.635231268734664,-0.7950008392333956,-1.8906284006303835,0.3006267221635923,-1.342814619931886,-0.2471870585349052,1.1044393658025058,22.826032872804472,-23.307561509072425,0.5478137806984928,10,0.4500007629394531,-0.024997711181640625,-1.0174980163574219,-1.375,4.470001220703125,0,0.0960439152031689,1.5531990877141721,42.599998474121094,4.360067139696345,42.27999877929688,5.380883181050299,42.47000122070313,0.0960439152031689
3912,2013-10-08,41.52999877929688,42.06999969482422,41.41999816894531,42.0,2391400.0,-0.01024786259671051,1.131150411486605,1.9583247238337143,22.802833568618297,47.13529027688438,0.9079341154881959,1.3265124094476377,-0.02804096887161478,-0.1107754787500781,22.028433690572598,0.6500015258789062,0.3924311724586289,-1.2210010528564368,-2.334665765672291,-0.10733634004058246,-1.7778334092643604,-0.6641686964485132,1.4228844484718906,8.800048828125568,-30.157339589973716,0.5568323564079263,10,0.7350006103515554,0.5500011444091726,-0.5874977111816477,-0.9449996948242259,5.150001525878899,1,0.10402118521076797,-1.9231040098595888,41.959999084472656,1.5531990877141721,42.599998474121094,4.360067139696345,42.27999877929688,0.10402118521076797
3913,2013-10-09,41.27999877929688,41.77999877929688,41.2599983215332,41.650001525878906,2861600.0,-0.006019744939762095,-1.536564942314884,0.7872378416985878,22.748786890462114,41.646597861129386,1.0259714143681862,1.52224393110194,0.22298915452967805,0.10151842953556667,21.084020240184625,0.520000457763679,0.17046304806369506,-1.3870010375976491,-2.6742033525736915,-0.09979872262160683,-2.0306021950856703,-0.743399880109628,1.5195959425895467,1.4184723353259572,-31.85675038802232,0.6436011574880213,10,0.7350006103515554,0.8000011444091726,-0.33749771118164773,-0.6949996948242259,5.659999847412095,2,0.1225775562723308,1.131150411486605,41.52999877929688,-1.9231040098595888,41.959999084472656,1.5531990877141721,42.599998474121094,0.1225775562723308
3914,2013-10-10,41.97999954223633,42.11999893188477,41.38999938964844,41.7599983215332,2666500.0,0.016957383324597286,1.9199981689452579,-0.5945934800090842,36.80710565869519,38.82596561042588,0.20135112705612102,0.816039030863422,-0.47362901170768623,-0.6265929265484402,19.956364331376957,0.8400001525878906,-0.01801837550391383,-0.6565002441406236,-1.9797865790956735,0.6667860908144263,-1.318143411618152,0.005142923336904914,0.6348436116077139,51.06392188797775,16.18687651919283,0.6616431674775252,10,-0.015001296997070312,0.1550006866455078,-0.9824991226196289,-1.3950004577636719,5.040000915527344,3,0.0821820104945068,-1.536564942314884,41.27999877929688,1.131150411486605,41.52999877929688,-1.9231040098595888,41.959999084472656,0.0821820104945068
3915,2013-10-11,42.29999923706055,42.540000915527344,41.86000061035156,42.02000045776367,2032000.0,0.0076226702790280765,-1.2666734483679412,1.2727146622277707,42.48926195428744,37.4944199280507,-0.14135143224090996,0.47635742326964703,-0.7867803916801321,-0.9750438569882789,18.96107199669568,0.6800003051757812,-0.18617490766704492,-0.3085004806518583,-1.6355678342586728,1.0185668729549562,-0.972034157455262,0.3550331961515454,-1.0400009155273438,81.24990686793127,42.97525851047219,0.663533676803406,10,-0.33500099182128906,-0.16499900817871094,-1.289999008178711,-1.6849994659423828,4.680000305175781,4,0.09030732301946198,1.9199981689452579,41.97999954223633,-1.536564942314884,41.27999877929688,1.131150411486605,41.52999877929688,0.09030732301946198
3916,2013-10-14,42.040000915527344,42.11000061035156,41.7599983215332,42.0,1964500.0,-0.00614653253481412,2.8889077268681387,0.14286103542234332,39.506161211096476,36.889333365885086,0.12908626945876733,0.6864933258268167,-0.549893496754656,-0.7339608302153522,17.396413508467027,0.5400009155273438,-0.3954678367416804,-0.5144989013671903,-1.8418232000588972,0.8128253973245165,-1.1781610507130438,0.1491632479786631,-0.7544025421142564,60.937579162258416,20.40119564381331,0.6636621493458542,10,-0.07500267028808594,0.3250007629394531,-1.0300006866455078,-1.095001220703125,4.290000915527344,0,0.09657463059412552,-1.2666734483679412,42.29999923706055,1.9199981689452579,41.97999954223633,-1.536564942314884,41.27999877929688,0.09657463059412552
3917,2013-10-15,42.290000915527344,42.540000915527344,41.77000045776367,41.97000122070313,3091900.0,0.00594671728248386,-1.1388865341414827,7.999809269502016,44.650197524526675,36.4676210463606,-0.17892104425732214,0.3720863064403943,-0.8125169287963914,-0.9985806826502497,15.937942754605332,0.7700004577636719,-0.5043954853318766,-0.21149902343749716,-1.4887875441947571,1.0657894973197628,-0.8501432838161307,0.4271452369411364,-0.9793144912719711,80.4687895811292,35.199201763448976,0.6386442603786305,10,-0.32500267028808594,0.3250007629394531,-1.3700008392333984,-1.0800018310546875,3.9699974060058594,1,0.09789546701400953,2.8889077268681387,42.040000915527344,-1.2666734483679412,42.29999923706055,1.9199981689452579,41.97999954223633,0.09789546701400953
3918,2013-10-16,42.97000122070313,43.02999877929688,42.54999923706055,42.59000015258789,2916800.0,0.0160794582751147,-1.0869413784239075,1.18750447035267,50.55148334961366,37.381339681854094,-0.8722656971314322,-0.3951166481156321,-1.4817027584087725,-1.6924288316187202,14.258978199405142,0.7399978637695384,-0.5250205006601547,0.5110012054443445,-0.6309629666791992,1.652965377567888,-0.05998088061742379,1.0819832915061127,-1.6347285066223165,96.3416109193424,49.044308832261734,0.5709820860617717,10,-0.825002670288093,-0.3450012207031321,-2.0650014877319407,-1.6800003051757884,3.9399986267089773,2,0.08633928273395419,-1.1388865341414827,42.290000915527344,2.8889077268681387,42.040000915527344,-1.2666734483679412,42.29999923706055,0.08633928273395419
3919,2013-10-17,43.310001373291016,43.34000015258789,42.61999893188477,42.88999938964844,1637500.0,0.007912500417246227,2.0000079472935197,1.105265271294463,59.19543463819922,39.155370088848336,-1.1742834528188553,-0.7972575048365798,-1.7838257384299823,-2.0517852035377615,12.566399086836794,0.7200012207031179,-0.5184360289681393,0.8645013809204087,-0.226929696775386,1.9559324586162035,0.3187858420725149,1.4102169197683025,-1.906939616601555,98.10134528281843,45.97991785246404,0.5457155388478973,10,-1.0100021362304688,-0.6850013732910156,-1.8000001907348633,-1.875,3.609996795654297,3,0.0838142955048844,-1.0869413784239075,42.97000122070313,-1.1388865341414827,42.290000915527344,2.8889077268681387,42.040000915527344,0.0838142955048844
3920,2013-10-18,43.5,43.90999984741211,43.27999877929688,43.5,2801500.0,0.0043869457558169955,-1.8636253294493597,0.0,64.06248952261893,42.534861590902,-1.3669394507583306,-1.0132135889247422,-1.9497221804126212,-2.2458613276898802,11.783797761271279,0.6300010681152273,-0.5197338093997388,1.0379999160766573,-0.1081543984410871,2.1841542305944017,0.4649227588177851,1.6110770733355295,-1.9807219395566307,80.93025318926207,24.016198148056525,0.5730771572588725,10,-0.9150009155273438,-0.875,-1.9899988174438477,-2.0649986267089844,3.1300010681152273,4,0.08091955075318791,2.0000079472935197,43.310001373291016,-1.0869413784239075,42.97000122070313,-1.1388865341414827,42.290000915527344,0.08091955075318791
3921,2013-10-21,43.97999954223633,43.9900016784668,42.29999923706055,42.29999923706055,1417200.0,0.01103447223531795,-1.011907302873284,100.0,64.06248952261893,47.11926780801318,-1.7101044940639056,-1.4925535957199543,-2.381814011480671,-2.7302223253366975,10.934493856219127,1.69000244140625,-0.4630826218723527,1.4689994812011733,0.15456226916209204,2.7834366932402546,0.8117808751816327,2.126218087220714,-2.269463738835462,99.54945357069215,41.10091873653241,0.657218606019542,10,-1.3549995422363281,-1.3549995422363281,-2.3974990844726562,-2.5449981689453125,3.200000762939453,0,0.06821282472090395,-1.8636253294493597,43.5,2.0000079472935197,43.310001373291016,-1.0869413784239075,42.97000122070313,0.06821282472090395
3922,2013-10-22,43.88999938964844,44.22999954223633,43.43999862670898,44.11000061035156,2266500.0,-0.0020463882111108056,2.434793425439137,-0.13095308377346151,63.8132134004245,51.68198186467566,-1.3970476220099357,-1.4094469170408246,-2.237194270221451,-2.6370079730548213,10.001761282183939,0.7900009155273509,-0.43169551247719795,1.3374994277954073,-0.09685951560727091,2.7718583711980855,0.6203199560940647,2.05467889949675,-1.9515169987409777,82.3834145685835,22.595343101394846,0.7171794717013401,10,-1.0799999237060547,-1.1450004577636719,-2.1924991607666016,-2.339998245239258,3.0400009155273438,1,0.05559358567641559,-1.011907302873284,43.97999954223633,-1.8636253294493597,43.5,2.0000079472935197,43.310001373291016,0.05559358567641559
3923,2013-10-23,43.59000015258789,43.83000183105469,43.34000015258789,43.38000106811523,1855700.0,-0.00683525270522789,-2.3793112520059982,-0.9545359966708604,62.47621262048093,54.534104860429636,-0.8212820118535831,-1.1046520391931551,-1.8797772617805464,-2.3385401832780275,9.351645890876913,0.5499992370605469,-0.2986742357967671,0.9985002517700181,-0.5060375343650136,2.50303803790505,0.24623135870250223,1.750769144837534,-1.3765357035209647,66.83941510619879,6.234534749509322,0.7522688930675169,10,-0.595001220703125,-0.845001220703125,-1.864999771118164,-2.039999008178711,3.4300003051757812,2,0.06125253864645375,2.434793425439137,43.88999938964844,-1.011907302873284,43.97999954223633,-1.8636253294493597,43.5,0.06125253864645375
3924,2013-10-24,44.61000061035156,44.68000030517578,43.91999816894531,44.04999923706055,2425800.0,0.023399872773414376,1.1714323082707996,2.666684831970845,66.89078291732814,57.24538496743416,-1.5969168613193574,-2.0983458527368555,-2.8457650322927606,-3.3255751721472393,9.255853037380371,1.0900001525878906,-0.03634481434549741,1.9335006713867173,0.1814694273267392,3.6855319154466955,1.0574850493567283,2.8095162934167064,-2.154551950104306,97.05883767188168,38.87657597158496,0.8760156220299896,10,-1.3900012969970703,-1.6400012969970703,-2.6750011444091797,-2.8500003814697266,1.8899993896484375,3,0.05155792884088961,-2.3793112520059982,43.59000015258789,2.434793425439137,43.88999938964844,-1.011907302873284,43.97999954223633,0.05155792884088961
3925,2013-10-25,44.4900016784668,44.75,44.25,44.75,1388900.0,-0.0026899558449439143,2.846178675704623,-0.464281578463362,73.29653986361225,60.99987148438036,-1.2668161537846387,-1.907606953866761,-2.665908902909507,-3.1726545370681407,9.752352964346912,0.5,0.2671272237458595,1.7065015792846694,-0.21478465094165955,3.6277878095109983,0.7458584641715049,2.667144694397834,-1.7231157879295438,89.3878269155613,25.62891748267434,0.9606431151131636,10,-1.230001449584961,-1.4850025177001953,-2.4149999618530273,-2.7049999237060547,1.529998779296875,4,0.05461893456512579,1.1714323082707996,44.61000061035156,-2.3793112520059982,43.59000015258789,2.434793425439137,43.88999938964844,0.05461893456512579
3926,2013-10-28,44.099998474121094,44.36999893188477,43.77000045776367,44.04999923706055,2474400.0,-0.008766086528031458,1.0338926066013394,-0.19230599938377568,73.84044513771126,64.24323233028976,-0.6189630260617704,-1.430266652306564,-2.2035497341575976,-2.761562866655453,10.482610695163421,0.720001220703125,0.46243044396840816,1.214498519897461,-0.7609032036143191,3.189900243409241,0.22679765814157093,2.202199381653351,-1.0158143260698012,53.90059601269401,-16.11582600587691,0.9877008617558893,10,-0.5749988555908203,-1.0949993133544922,-1.8999967575073242,-2.3149967193603516,1.8100013732910156,0,0.057369675318215574,2.846178675704623,44.4900016784668,1.1714323082707996,44.61000061035156,-2.3793112520059982,43.59000015258789,0.057369675318215574
3927,2013-10-29,44.61000061035156,44.63000106811523,44.060001373291016,44.36999893188477,2246900.0,0.011564674691083132,3.0713886731789954,4.800106813153135,79.46903479408064,67.45629360189719,-0.8551980074103795,-1.873282370916101,-2.6289420760008895,-3.2576754760376474,10.874015949835478,0.5699996948242116,0.6330247754087708,1.6210006713867173,-0.49041166932245517,3.73241301209589,0.5652945010321346,2.6767068417413,-1.259285925988479,90.07096419865647,10.907375768658312,1.0557061703545851,10,-1.085000991821289,-1.605001449584961,-2.219999313354492,-2.8249988555908203,1.0099983215332102,1,0.057610393626129186,1.0338926066013394,44.099998474121094,2.846178675704623,44.4900016784668,1.1714323082707996,44.61000061035156,0.057610393626129186
3928,2013-10-30,44.20000076293945,44.72000122070313,44.0099983215332,44.59000015258789,1826800.0,-0.009190760856366609,1.1846191767315493,-1.6249860923468653,70.70896425287455,68.73557467019445,-0.28203310141520177,-1.398744276467724,-2.1309045887618794,-2.8331551300258155,11.551856049314967,0.710002899169929,0.8516397125548139,1.1245008468627944,-1.0385045306360823,3.287506224361671,0.042998158113356055,2.2060035356122327,-0.6254004280744638,43.87760265627615,-37.23594756006828,1.081502688749439,10,-0.6750011444091797,-1.1950016021728516,-1.7299995422363281,-2.414999008178711,2.029998779296875,2,0.06176469445958377,3.0713886731789954,44.61000061035156,1.0338926066013394,44.099998474121094,2.846178675704623,44.4900016784668,0.06176469445958377
3929,2013-10-31,45.08000183105469,45.90999984741211,44.09000015258789,44.650001525878906,4457600.0,0.019909526084286755,-1.348382079325858,-1.1025666105872687,73.47974377099452,69.7819362533473,-0.9885079382741324,-2.1694494169137997,-2.9056691198771176,-3.6831521558539038,12.723359179675306,1.8199996948242188,1.0628602932926086,1.8645017623901339,-0.4395686981421534,4.168572222922421,0.7124665321239902,3.0165369926562775,-1.317337549768098,61.215034902707366,-19.059992477726986,1.1520352302661439,10,-0.9750022888183594,-1.4950027465820312,-2.572500228881836,-3.2950000762939453,1.4799995422363352,3,0.04303457293501167,1.1846191767315493,44.20000076293945,3.0713886731789954,44.61000061035156,1.0338926066013394,44.099998474121094,0.04303457293501167
3930,2013-11-01,45.709999084472656,45.77000045776367,45.13000106811523,45.22000122070313,2621600.0,0.013975093785022263,1.0983565550191594,1.1395291070066016,79.17327213646061,71.4609120993297,-1.4215393957751274,-2.692555652593988,-3.4670397007557554,-4.275185569546068,13.640372731872185,0.6899986267089844,1.221948119218247,2.33899898529053,-0.19816047906183343,4.876158449642894,1.070419253114352,3.6075787174667084,-1.7000007629394531,90.65416729056594,7.605375296828669,1.2685797321761807,11,-1.0849990844726562,-2.125,-3.2199974060058594,-3.924997329711914,0.8600006103515625,4,0.017282890644285676,-1.348382079325858,45.08000183105469,1.1846191767315493,44.20000076293945,3.0713886731789954,44.61000061035156,0.017282890644285676
3931,2013-11-04,45.9900016784668,46.02000045776367,45.36000061035156,45.59000015258789,2560600.0,0.0061256311442206,1.869570265204916,0.8163332035811718,79.27214167970925,73.17857079702802,-1.5493721821582227,-2.7986484603108153,-3.668588971824178,-4.5231942803522145,14.854343238006496,0.6599998474121094,1.3224950815097856,2.417501449584961,-0.28270499727014453,5.117707896440066,1.0673982261574082,3.7676046730125137,-1.9000015258789062,98.50752500427018,14.507277046110474,1.350103223427554,11,-1.3100013732910156,-2.3500022888183594,-3.5450010299682617,-4.204999923706055,0.01999664306640625,0,0.0006522891542080078,1.0983565550191594,45.709999084472656,-1.348382079325858,45.08000183105469,1.1846191767315493,44.20000076293945,0.0006522891542080078
3932,2013-11-05,45.849998474121094,45.97000122070313,45.43999862670898,45.56999969482422,2084100.0,-0.0030442095941748404,1.038454766865224,0.6999942779759294,74.91344342704627,74.56048533109082,-1.2316233335049986,-2.4436971221951964,-3.452398401090278,-4.346577013682349,16.442596690114684,0.5500030517578196,1.3890113158952957,2.0614982604980483,-0.6419055114211147,4.764902032417211,0.7097963745384703,3.4132001464576263,-1.3739982604980483,91.5421988574899,8.727012694865238,1.3517018859595804,11,-0.9549980163574219,-2.2099990844726562,-3.4749984741210938,-4.064996719360352,0.17000198364257812,1,0.001308645044445944,1.869570265204916,45.9900016784668,1.0983565550191594,45.709999084472656,-1.348382079325858,45.08000183105469,0.001308645044445944
3933,2013-11-06,46.34000015258789,46.52000045776367,45.93000030517578,45.95000076293945,2871400.0,0.01068705986420837,-1.7441848086442753,1.3928610354223434,75.54801623141866,75.52240014376756,-1.442174688348814,-2.6721836881812777,-3.8328352720392758,-4.794987184671733,18.052918992962827,0.6700019836425781,1.4426254787029862,2.29849987030029,-0.36320728189645735,4.960207022497038,0.9676462942019199,3.6293534463986603,-1.5551998901367199,92.59258096419208,11.22722216151223,1.3308535760983728,11,-1.1949996948242188,-2.450000762939453,-3.9650001525878906,-4.554998397827148,0.22999954223632812,2,-0.015537359049035526,1.038454766865224,45.849998474121094,1.869570265204916,45.9900016784668,1.0983565550191594,45.709999084472656,-0.015537359049035526
3934,2013-11-07,45.43000030517578,46.41999816894531,45.38999938964844,46.41999816894531,2366200.0,-0.019637458878197456,1.0808101047310055,-2.5384600336476386,64.51126051191446,74.5462579935789,-0.45105931148366807,-1.571012749781275,-2.8128817753819675,-3.850819930662041,19.82629579379301,1.029998779296875,1.4921357254207237,1.2159999847412095,-1.3277343330794125,3.7597343025618315,-0.055867174169101474,2.4878671436515205,-0.2981600036621117,21.58268840221787,-57.365874326887976,1.2718671589103094,11,-0.2849998474121094,-1.5400009155273438,-3.1750011444091797,-3.644998550415039,1.6599998474121094,3,0.017609492222904644,-1.7441848086442753,46.34000015258789,1.038454766865224,45.849998474121094,1.869570265204916,45.9900016784668,0.017609492222904644
3935,2013-11-08,46.11999893188477,46.11999893188477,45.36999893188477,45.40999984741211,2028800.0,0.01518817129812744,1.1126787805847353,-0.7171723399172396,65.59764445507174,73.63039125106341,-0.9895938421696968,-2.066082096687488,-3.3858656453794325,-4.495905084307168,21.13076883043671,0.75,1.6003706105252178,1.71499862670899,-0.797081073864021,4.227078327282001,0.4589587764224845,2.9710384769954956,0.40000152587889914,65.51710530210165,-10.378389606102402,1.2560398502865067,11,-0.8549995422363352,-2.2299995422363352,-3.8899993896484446,-4.3349971771240305,0.7200012207031179,4,0.009540382731927144,1.0808101047310055,45.43000030517578,-1.7441848086442753,46.34000015258789,1.038454766865224,45.849998474121094,0.009540382731927144
3936,2013-11-11,46.099998474121094,46.4900016784668,45.66999816894531,45.97000122070313,2405900.0,-0.000433661279854225,-1.2465746266316902,0.18309495922028451,66.27390503157372,72.16426572189597,-0.7331579383614297,-1.8196138745750403,-3.2382884417975646,-4.408776508021639,22.763380084693342,0.8200035095214844,1.5993066290077067,1.4919982910156264,-0.8668909960295466,3.8508875780607994,0.31255364749303993,2.671442934538213,0.39700195312499886,63.47813683798482,-11.117632983952731,1.1794446435225858,11,-0.8349990844726562,-2.2099990844726562,-3.8624982833862305,-4.314996719360352,1.770000457763679,0,0.010195254582643143,1.1126787805847353,46.11999893188477,1.0808101047310055,45.43000030517578,-1.7441848086442753,46.34000015258789,0.010195254582643143
3937,2013-11-12,46.43000030517578,47.15999984741211,46.27999877929688,47.02999877929688,3261000.0,0.007158391366106853,1.0465126594630874,-4.615470391455204,70.8210814816886,72.17672319176421,-0.8692545154548128,-1.9221017016256923,-3.4442421976269912,-4.667133737296325,24.11814423428556,1.0600013732910156,1.589515842475393,1.6150001525878892,-0.6102278200531757,3.840228125228954,0.5023861662673568,2.7276141389084216,-1.0600013732910085,59.217923527079904,-15.683200701736638,1.1126139863205329,11,-0.8050003051757812,-2.220001220703125,-4.257499694824219,-4.644998550415039,1.2900009155273509,1,-0.009045918175360379,-1.2465746266316902,46.099998474121094,1.1126787805847353,46.11999893188477,1.0808101047310055,45.43000030517578,-0.009045918175360379
3938,2013-11-13,46.68000030517578,46.709999084472656,46.16999816894531,46.290000915527344,2638000.0,0.005384449673848657,1.400020345190058,-0.6500006357844867,67.10740529163778,71.46868558294679,-0.8163157085206194,-1.9814993294234284,-3.5850414226961362,-4.839795255354744,24.919845823644685,0.5400009155273438,1.6228938235059047,1.6795001983642592,-0.5164907717409761,3.8754911684694946,0.5815047133116451,2.7774956834168734,-1.2742013549804625,73.18439683060612,1.0412097224695316,1.0979954850526175,11,-0.5349998474121094,-2.470001220703125,-4.507500648498535,-4.894998550415039,1.470001220703118,2,-0.014138814119479148,1.0465126594630874,46.43000030517578,-1.2465746266316902,46.099998474121094,1.1126787805847353,46.11999893188477,-0.014138814119479148
3939,2013-11-14,46.93999862670898,46.97999954223633,46.459999084472656,46.599998474121094,2266200.0,0.005569801196088742,1.4761809611175194,0.8717966274110699,69.78992699704307,70.42609167856706,-0.8769475373071529,-2.0612868713576873,-3.7254082202090117,-5.030377027283684,25.507493774616286,0.5200004577636719,1.5883324292006975,1.7579986572265582,-0.44970613598631104,3.9657034504394275,0.6541462606201236,2.861851053832993,-1.4991156585693233,87.70943529722612,17.0144449600472,1.1038523966064338,11,-0.6799983978271413,-2.664999008178704,-4.892498970031731,-5.154996871948235,1.3400001525879048,3,-0.007882380543450362,1.400020345190058,46.68000030517578,1.0465126594630874,46.43000030517578,-1.2465746266316902,46.099998474121094,-0.007882380543450362
3940,2013-11-15,47.02000045776367,47.58000183105469,46.95000076293945,46.95000076293945,15553500.0,0.001704342424270422,-17.000108991825613,0.20588136296828624,74.82991211287847,69.93251061558585,-0.8399092681241385,-1.964793886946957,-3.677546618749716,-5.0413891228856755,25.721056414758202,0.6400032043457102,1.668149584573662,1.6620004653930636,-0.5423451896510798,3.866346120437207,0.5598276378709954,2.7641732929151317,-1.5447351520385695,70.68061258727852,-2.0504058918381816,1.1021728275220715,11,-0.5450000762939453,-2.3500003814697266,-4.970001220703125,-5.23499870300293,1.6499977111816406,4,0.0014887216959322824,1.4761809611175194,46.93999862670898,1.400020345190058,46.68000030517578,1.0465126594630874,46.43000030517578,0.0014887216959322824
3941,2013-11-18,46.97999954223633,47.29999923706055,46.77999877929688,47.06999969482422,2949300.0,-0.000850721291746348,-1.1224435777067068,-1.2857220708446866,71.90384155701477,69.59811040780458,-0.7204745384893201,-1.779766277863743,-3.5216955818393814,-4.944704384653733,27.297991266543708,0.5200004577636648,1.6594890824192987,1.4719995498657212,-0.7457713173281704,3.689770417059613,0.36311411626877543,2.580884983462667,-1.420544775498044,57.44675670411012,-12.550104706102239,1.1088854335969471,11,-0.5049991607666016,-2.309999465942383,-4.930000305175781,-5.194997787475586,1.9300003051757812,0,-0.002979978523043103,-17.000108991825613,47.02000045776367,1.4761809611175194,46.93999862670898,1.400020345190058,46.68000030517578,-0.002979978523043103
3942,2013-11-19,46.33000183105469,46.88999938964844,46.02000045776367,46.84000015258789,2397900.0,-0.013835626171032067,1.85247049847724,5.666638409697792,68.84954915722273,68.85383628844947,0.005332867515548401,-0.9882659445899762,-2.778743032937051,-4.243143131176851,28.293894624013443,0.9599990844726562,1.536689962616279,0.7000017166137695,-1.4087765112864545,2.8087799445139936,-0.35438739733634605,1.7543908305638851,-0.6897251817437464,19.871865409773932,-51.22181355298825,1.0543891139501131,11,0.14499855041503906,-1.6550006866455078,-4.16500186920166,-4.545000076293945,2.4499969482421946,1,0.03323973753434717,-1.1224435777067068,46.97999954223633,-17.000108991825613,47.02000045776367,1.4761809611175194,46.93999862670898,0.03323973753434717
3943,2013-11-20,46.2599983215332,46.75,46.02999877929688,46.52000045776367,1947000.0,-0.0015109757555537007,-1.0000000000000198,0.5098097880966094,62.19002678953541,68.59592143040736,0.07017427081975569,-0.7462366713475177,-2.6582027494957003,-4.120661317833253,29.482562961299042,0.7200012207031179,1.3867376761678543,0.4964982986450224,-1.395414965984429,2.388411563274474,-0.44945833366970334,1.442454930959748,-0.5421326649525113,15.384464903593392,-54.60588698246924,0.9459566323147267,11,0.21500205993652344,-1.319997787475586,-3.969998359680176,-4.474996566772461,2.75,2,0.031560807439336314,1.85247049847724,46.33000183105469,-1.1224435777067068,46.97999954223633,-17.000108991825613,47.02000045776367,0.031560807439336314
3944,2013-11-21,46.90999984741211,47.13000106811523,46.27000045776367,46.4900016784668,1939800.0,0.014051049491204726,1.0000000000000164,-1.6153643005956748,62.345656240114934,68.23458940652327,-0.38868603764841936,-1.280758286305499,-3.237144471759194,-4.712434996800205,30.021104047428494,0.8700027465820241,1.3124705413257658,1.0314998626708984,-0.8447363575917635,2.9077360829335603,0.09338175253956393,1.969617972802233,-1.117648743852456,57.051192703175246,-9.898796960757494,0.9381181101313324,11,-0.2849998474121094,-1.9699993133544922,-4.52500057220459,-5.124998092651367,2.4399986267089844,3,0.026433632114692962,-1.0000000000000198,46.2599983215332,1.85247049847724,46.33000183105469,-1.1224435777067068,46.97999954223633,0.026433632114692962
3945,2013-11-22,46.91999816894531,47.16999816894531,46.81000137329102,47.02999877929688,2379300.0,0.0002131383834091949,-1.1818370980048136,-0.2619073569482458,60.13066354842701,67.55200701950697,-0.3053850443991024,-1.1587846232073744,-3.183205962545486,-4.664673886605051,30.537755366004195,0.35999679565428977,1.191685732431452,0.9199983596801786,-0.8912409924912268,2.731237711851584,0.014378683594472363,1.8256180357658849,-1.056141036285858,70.31238824118446,7.050419543280313,0.905619676085703,11,-0.11999702453613281,-1.9799976348876953,-4.457498550415039,-5.13499641418457,2.0400009155273438,4,0.028985521385883395,1.0000000000000164,46.90999984741211,-1.0000000000000198,46.2599983215332,1.85247049847724,46.33000183105469,0.028985521385883395
3946,2013-11-25,46.63000106811523,47.04999923706055,46.52999877929688,46.83000183105469,1986000.0,-0.0061806716143911755,-1.5999675755062128,1.81817866555689,58.22787255052651,66.15276158271118,0.07565514085037961,-0.705709800767039,-2.8397053890468626,-4.335581188022445,31.609625970221717,0.5200004577636648,1.2025862485972993,0.5035011291503864,-1.0892220478333527,2.0962243061341255,-0.2928604593414832,1.299862717642256,-0.6974981475199655,53.043636906439595,-6.3667370021986684,0.7963615884918708,11,0.17000007629395242,-1.69000053405761,-4.025001525878899,-4.844999313354485,2.020000457763672,0,0.04374859648512852,-1.1818370980048136,46.91999816894531,1.0000000000000164,46.90999984741211,-1.0000000000000198,46.2599983215332,0.04374859648512852
3947,2013-11-26,47.18000030517578,47.34000015258789,46.459999084472656,46.459999084472656,2135500.0,0.011794965139656277,-1.4444432670707412,-3.5999923706344448,58.750002980232665,65.2241613258884,-0.3986956385456537,-1.1102206777394414,-3.336121695643243,-4.847999185086572,32.57823578820809,0.8800010681152344,1.1677461894292946,0.9250003814697294,-0.5638700274562254,2.413870790395684,0.18056517700675556,1.6694355859327032,-1.1815974281621422,87.7862839937217,31.227669330116285,0.7444352044629764,11,-0.37999916076660156,-1.7199993133544922,-4.555000305175781,-5.394998550415039,1.2700004577636719,1,0.03666806975511072,-1.5999675755062128,46.63000106811523,-1.1818370980048136,46.91999816894531,1.0000000000000164,46.90999984741211,0.03666806975511072
3948,2013-11-27,46.93000030517578,47.29999923706055,46.88000106811523,47.20000076293945,1612000.0,-0.005298855412948611,-1.2702669264791817,-0.375,68.11594469978131,65.03816329285931,-0.12237256680872832,-0.6800772533772204,-3.0494908853397646,-4.561809501006749,33.51053152963425,0.4199981689453196,1.127249691289066,0.5385004043579116,-0.6213045509718214,1.6983053596876445,-0.04140207330695489,1.118402882022778,-0.8683334700005005,61.682246322559486,0.6705202168831121,0.5799024776648655,11,-0.12999916076660156,-1.4699993133544922,-4.152501106262207,-5.024999618530273,1.7299995422363281,2,0.03942038061135644,-1.4444432670707412,47.18000030517578,-1.5999675755062128,46.63000106811523,-1.1818370980048136,46.91999816894531,0.03942038061135644
3949,2013-11-29,47.02000045776367,47.16999816894531,46.86000061035156,47.11999893188477,1346100.0,0.0019177530791101294,2.100022888532845,0.37036409104398005,62.71188267114929,63.69171557711162,-0.22331499651723163,-0.6506444261860764,-3.0933221378355,-4.61776295452735,33.451626440238414,0.30999755859375,1.0262149058486898,0.5315006256103487,-0.48170240573364254,1.54470365695434,0.024899109938353092,1.0381021412823443,-0.897600222753212,63.63644245232718,3.0626502016217145,0.5066015156719974,11,-0.3400001525878906,-1.3449993133544922,-4.150001525878906,-5.114999771118164,2.1100006103515554,4,0.04232237014878537,-1.2702669264791817,46.93000030517578,-1.4444432670707412,47.18000030517578,-1.5999675755062128,46.63000106811523,0.04232237014878537
3950,2013-12-02,46.5,47.02000045776367,46.36999893188477,47.0,2137600.0,-0.011059133404959676,1.4074089772389853,5.000076295109128,54.95051281228104,61.80801238325231,0.24045247917954526,-0.07212223181191746,-2.519025662315883,-4.070385713357716,33.095883520715404,0.6500015258788991,0.9393433017299628,-0.0279998779296875,-0.9726937114113241,0.9166939555519491,-0.5003467946705058,0.4443470388111308,-0.31929570114777306,13.402155104608457,-44.87082150794549,0.47234691674081813,12,0.18000030517578125,-0.8249988555908203,-3.405000686645508,-4.369998931884766,2.490001678466797,0,0.061290289766045,2.100022888532845,47.02000045776367,-1.2702669264791817,46.93000030517578,-1.4444432670707412,47.18000030517578,0.061290289766045
3951,2013-12-03,46.02000045776367,46.5,45.849998474121094,46.08000183105469,3432600.0,-0.01032257080078125,-2.2499642376906133,0.12000274658203125,45.10739878530533,59.1699956752615,0.6369360767712564,0.43240985474275107,-1.9837078851178234,-3.5583373980178976,32.24793560115666,0.6500015258789062,0.7918475293779181,-0.5094993591308565,-1.45068527815031,0.43168655988859683,-0.9800923186405797,-0.0389063996211334,1.5600013732910156,11.409516250848064,-44.81298736272267,0.4705929595097256,12,0.5749988555908203,-0.3449993133544922,-2.887500762939453,-3.854999542236328,3.2599983215332102,1,0.06388523679844949,1.4074089772389853,46.5,2.100022888532845,47.02000045776367,-1.2702669264791817,46.93000030517578,0.06388523679844949
3952,2013-12-04,45.90999984741211,46.18000030517578,45.25,45.43999862670898,2119800.0,-0.0023902783410990613,-1.1882399404008581,-7.833174391251946,40.4938197183152,56.75930600068147,0.7611356003830991,0.5767040125757816,-1.8204610338747855,-3.4142072615089063,31.15080262462957,0.9300003051757812,0.5962950059563497,-0.6225000381469741,-1.5549077947111911,0.30990771841724296,-1.0887039164290826,-0.15629615986486556,1.635401916503909,32.195126489825924,-20.97789663723563,0.46620387828210835,12,0.38500022888183594,-0.11499977111816406,-2.645000457763672,-3.7449989318847656,2.8400001525878906,2,0.05968202325361682,-2.2499642376906133,46.02000045776367,1.4074089772389853,46.5,2.100022888532845,47.02000045776367,0.05968202325361682
3953,2013-12-05,45.61999893188477,46.06999969482422,45.56999969482422,45.91999816894531,1914300.0,-0.006316726562648478,-1.500014305196601,-0.638294591260283,33.82354041146377,53.590182019720224,1.062543236864407,0.8537718626504116,-1.4714264110153294,-3.0899796254887306,29.57049464147937,0.5,0.41887487836927306,-0.8765008926391502,-1.8920906172769705,0.13908883199867006,-1.3842957549580603,-0.3687060303202401,1.8335867614746064,19.270796080395193,-28.313600495575578,0.5077948623189099,12,0.6750011444091726,0.17500114440917258,-2.3549995422363352,-3.454998016357429,3.720001220703118,3,0.062034237117807756,-1.1882399404008581,45.90999984741211,-2.2499642376906133,46.02000045776367,1.4074089772389853,46.5,0.062034237117807756
3954,2013-12-06,46.22999954223633,46.70000076293945,45.959999084472656,46.63999938964844,1943200.0,0.013371342056854196,1.7924454968798809,1.3666696336610067,41.431661486622914,51.512515123964214,0.386595367485711,0.3233568630027577,-2.0173116494037515,-3.6594638184578514,28.971433941150643,1.0800018310546804,0.31206002264748633,-0.30650024414062216,-1.201028412444927,0.5880279241636828,-0.7537643282927746,0.1407638400115303,1.1354427233886781,55.36719145680449,10.262126834453113,0.4472640841521533,12,0.06500053405761719,-0.39499855041503906,-2.9650001525878906,-4.064998626708984,3.5900001525878906,4,0.052563277725229174,-1.500014305196601,45.61999893188477,-1.1882399404008581,45.90999984741211,-2.2499642376906133,46.02000045776367,0.052563277725229174
3955,2013-12-09,46.56000137329102,46.88999938964844,46.41999816894531,46.459999084472656,1537800.0,0.007138261611990826,-4.222116260834552,-0.24390811228241668,45.71430573309903,50.12211881091672,0.00017630912549293498,0.02952271725209954,-2.259988258220311,-3.9573169173171507,28.44870443226595,0.6599998474121094,0.27597535598012257,0.0015014648437556843,-0.8712747847546396,0.874277714442151,-0.4348866599554384,0.4378895896429498,0.7208232017089813,79.87816224564843,34.83330874895961,0.43638812479919653,12,-0.2650012969970774,-0.2049999237060618,-2.7150020599365305,-3.8150005340576243,4.009998321533196,0,0.05519758631919802,1.7924454968798809,46.22999954223633,-1.500014305196601,45.61999893188477,-1.1882399404008581,45.90999984741211,0.05519758631919802
3956,2013-12-10,46.56999969482422,46.72999954223633,46.45000076293945,46.599998474121094,1852700.0,0.00021474057642389965,-1.0740908191811014,-0.299980926950198,52.81687492276586,49.46288236008708,-0.021487961475820327,0.05959665359696231,-2.1713958155775615,-3.9285548083680126,27.581890266334053,0.279998779296875,0.18778186495050875,-0.012000274658205967,-0.857685414061244,0.833684864744832,-0.4348428443597214,0.4108422950433095,0.6295918971757857,80.4878162245648,30.926173386321253,0.4228425697015175,12,-0.2950000762939453,-0.154998779296875,-2.4650001525878906,-3.8249988555908203,4.049999237060554,1,0.051964827131221414,-4.222116260834552,46.56000137329102,1.7924454968798809,46.22999954223633,-1.500014305196601,45.61999893188477,0.051964827131221414
3957,2013-12-11,46.0099983215332,46.56000137329102,45.849998474121094,46.5,2470600.0,-0.012024938307080402,1.3278614712117207,16.334053916581894,47.36842105263158,47.15760195484822,0.39682568174285393,0.618215423851538,-1.5327524023821937,-3.3302608459530063,25.853830030088425,0.720001220703125,0.09545603995126584,-0.5510015487670898,-1.432672550812633,0.3306694532784533,-0.991837049789865,-0.11016604774431471,1.1116096067868,33.333237002572034,-19.70262404747116,0.44083550102277186,12,0.20000076293945312,0.4050025939941406,-1.8499984741210938,-3.0999984741210938,4.780002593994141,2,0.07107151873625006,-1.0740908191811014,46.56999969482422,-4.222116260834552,46.56000137329102,1.7924454968798809,46.22999954223633,0.07107151873625006
3958,2013-12-12,46.02000045776367,46.34000015258789,45.83000183105469,45.91999816894531,1867700.0,0.00021739049327007542,-2.642910666357852,-0.2040856046274455,39.172758424818,44.54214370525585,0.2728592883549723,0.5862920246701009,-1.4601181998697967,-3.2932205525525973,24.20475076842336,0.5099983215332031,0.02826880812581578,-0.5079994201660156,-1.4198075845714797,0.40380874423944846,-0.9639035023687441,-0.052095337963287136,1.0267431534235314,17.92444002994184,-33.17407332589679,0.45590408220273043,12,0.11499977111816406,0.3950004577636719,-1.7525005340576172,-3.085000991821289,5.149997711181641,3,0.05932202336116599,1.3278614712117207,46.0099983215332,-1.0740908191811014,46.56999969482422,-4.222116260834552,46.56000137329102,0.05932202336116599
3959,2013-12-13,46.56999969482422,46.68999862670898,46.0,46.349998474121094,1956900.0,0.011951308813334949,2.0000000000000617,2.199961853900439,46.2365767820373,43.57392859078433,-0.38854507151703643,0.007538646264833915,-1.91326099299296,-3.783240581717486,22.423871718606712,0.6899986267089773,-0.0775208109055967,0.06049976348877095,-0.8308975035331088,0.9518970305106507,-0.38519887002216535,0.5061983969997073,0.4048741719154947,69.81128001381931,20.269789132919882,0.44569863351093825,12,-0.5,-0.154998779296875,-2.052499771118164,-3.385000228881836,4.010002136230469,4,0.05948036237740251,-2.642910666357852,46.02000045776367,1.3278614712117207,46.0099983215332,-1.0740908191811014,46.56999969482422,0.05948036237740251
3960,2013-12-16,47.09000015258789,47.45000076293945,46.61000061035156,46.72999954223633,2616600.0,0.01116599658946238,-1.8000076294139338,1.6363573311138855,54.713100657878364,44.641228798848,-0.9119544855561159,-0.5343448622997613,-2.3386817109247175,-4.247453063200837,20.43480648139715,0.8800010681152344,-0.20103883129275602,0.5770002365112319,-0.3233415568192939,1.4773420298417577,0.126829339845969,1.0271711331764948,-1.8400001525878906,77.77772544993442,27.494522977098946,0.45017089666526144,12,-0.7399997711181641,-0.6749992370605469,-2.572500228881836,-3.905000686645508,2.6699981689453125,0,0.05797408225504741,2.0000000000000617,46.56999969482422,-2.642910666357852,46.02000045776367,1.3278614712117207,46.0099983215332,0.05797408225504741
3961,2013-12-17,46.84000015258789,47.1500015258789,46.41999816894531,46.95000076293945,1782500.0,-0.005308982781692784,1.8627462713360878,-0.30555673292925867,46.28821251668927,45.28505022088956,-0.5960905390804001,-0.3113332565296787,-1.974424713758097,-3.948939277113851,18.53217757286974,0.7300033569335866,-0.307816791787765,0.33400020599365376,-0.5531339617828905,1.221134373770198,-0.10956687789461483,0.7775672898819224,-1.5460001373291021,62.34561650964389,16.11205064186599,0.4435670838882704,12,-0.3299999237060547,-0.4249992370605469,-2.262500762939453,-3.655000686645508,2.2099990844726562,1,0.07963278245271832,-1.8000076294139338,47.09000015258789,2.0000000000000617,46.56999969482422,-2.642910666357852,46.02000045776367,0.07963278245271832
3962,2013-12-18,47.86999893188477,47.9000015258789,46.52000045776367,46.88000106811523,1944700.0,0.021989726215660088,1.6285658233182905,-8.999930642252869,58.76863666675452,48.056727582588536,-1.473812446670344,-1.2859764790807873,-2.8619797724019307,-4.919152223696848,18.001942797702483,1.3800010681152273,-0.3230946559271075,1.2869991302490291,0.21592276637401397,2.3580754941240443,0.7514609483115251,1.8225373121865331,-2.532878901672369,98.5505991102731,52.0293006509805,0.535538181937506,12,-1.0049972534179759,-1.2949981689453196,-3.2924995422363352,-4.66999816894532,1.8300018310546804,2,0.05744725425862307,1.8627462713360878,46.84000015258789,-1.8000076294139338,47.09000015258789,2.0000000000000617,46.56999969482422,0.05744725425862307
3963,2013-12-19,47.72000122070313,47.86999893188477,47.31000137329102,47.599998474121094,1550200.0,-0.003133438782713882,1.6666666666665764,0.12121515709651363,56.457569250454554,49.726272889680935,-1.1114875938905158,-1.0761663813010003,-2.560284965853299,-4.716499830415941,17.443053476419806,0.55999755859375,-0.2508903022647573,1.0640012741088967,-0.10858772729191912,2.2365902755097125,0.4777067734084852,1.6502957748093081,-2.2803659306640682,90.52630733585843,44.26272608445115,0.5862945007004081,12,-0.8549995422363352,-1.145000457763679,-2.802501678466804,-4.20000076293946,1.1399993896484304,3,0.06433360470016725,1.6285658233182905,47.86999893188477,1.8627462713360878,46.84000015258789,-1.8000076294139338,47.09000015258789,0.06433360470016725
3964,2013-12-20,48.1500015258789,48.31999969482422,47.86999893188477,47.97000122070313,3679100.0,0.009010903063204623,-1.368394635399987,1.4999682115834916,65.47843301164878,51.92228703174202,-1.3862758625931733,-1.484623108808286,-2.8530304384225005,-5.0936845536055415,16.674087464830606,0.5999984741210866,-0.12715538310632013,1.4320014953613196,0.08474477769672006,2.779258213025919,0.7583731365290163,2.105629854193623,-2.611951586406242,91.05273513574251,38.953921767004374,0.6736283588323001,12,-1.075000762939446,-1.3650016784667898,-2.972501754760735,-4.485002517700188,1.1599998474121236,4,0.06272059288395404,1.6666666666665764,47.72000122070313,1.6285658233182905,47.86999893188477,1.8627462713360878,46.84000015258789,0.06272059288395404
3965,2013-12-23,48.27999877929688,48.81999969482422,48.06000137329102,48.09000015258789,1088000.0,0.0026998390300800867,-5.080079346914151,1.0555461365660535,72.69074828587569,54.13049518319866,-1.3931367794375475,-1.5889760487299682,-2.8517485073876045,-5.169733808727528,15.981106323128841,0.759998321533196,0.07143796353842902,1.4939987182617287,-0.02280435405437231,3.0108017905778297,0.7355971821036817,2.2524002544197756,-2.5750318545031305,77.49997615815755,19.41755857939083,0.7584015361580495,12,-0.954998016357429,-1.2449989318847727,-3.0124988555908274,-4.614999771118171,1.0200004577636648,0,0.04763883823344406,-1.368394635399987,48.1500015258789,1.6666666666665764,47.72000122070313,1.6285658233182905,47.86999893188477,0.04763883823344406
3966,2013-12-24,48.66999816894531,48.68999862670898,48.04999923706055,48.04999923706055,692500.0,0.008077866601265749,-1.064517716838203,3.263175858814904,76.23573386168607,57.33797438420472,-1.6247887229163354,-1.9165714405264396,-3.0948483878288116,-5.516382028374522,15.700194486970464,0.6399993896484304,0.21772726403501963,1.7819982528686538,0.05023196943137975,3.5137645363059278,0.9161151111500132,2.6478813945872943,-2.7158286225491253,93.47819236363696,30.794312655040322,0.8658831417186372,12,-1.3449974060058594,-1.6349983215332031,-3.0974979400634766,-4.739997863769531,-1.1999969482421804,1,0.02239573029783637,-5.080079346914151,48.27999877929688,-1.368394635399987,48.1500015258789,1.6666666666665764,47.72000122070313,0.02239573029783637
3967,2013-12-26,48.90999984741211,49.84000015258789,48.59000015258789,49.709999084472656,1137800.0,0.004931203770209613,1.358487510481407,-1.2903235730238911,81.57391068774389,62.04921352452982,-1.575885886857364,-2.1295011572144062,-3.190192447234786,-5.707205041967285,15.436140470388121,1.25,0.3356550060052683,1.93549995422363,-0.016497309655918002,3.887497218103178,0.959501322283856,2.911498586163404,-2.72656388914168,63.24107692122109,-4.7304364616267165,0.9759986319397735,12,-0.9899997711181641,-1.364999771118164,-3.3374996185302734,-4.979999542236328,-0.9300003051757812,3,0.002862387856986448,-1.064517716838203,48.66999816894531,-5.080079346914151,48.27999877929688,-1.368394635399987,48.1500015258789,0.002862387856986448
3968,2013-12-27,48.77999877929688,49.02000045776367,48.68000030517578,48.9900016784668,875000.0,-0.002657965007581309,1.5185153788553103,0.26250387430559635,76.95559708082897,65.46243800217334,-1.132278152659481,-1.9539779983782353,-2.935983653276331,-5.520458118563738,15.157816646638311,0.3400001525878906,0.4208036225645344,1.7129989624023523,-0.39890287732763596,3.8249008021323405,0.6570480425373617,2.768949882267343,-2.2309064015947087,46.192857032206255,-22.407503028761035,1.0559509198649935,12,-0.6499996185302805,-1.2349987030029368,-3.204998016357429,-4.61999702453614,-0.8899993896484446,4,0.018860229738936196,1.358487510481407,48.90999984741211,-1.064517716838203,48.66999816894531,-5.080079346914151,48.27999877929688,0.018860229738936196
3969,2013-12-30,49.0099983215332,49.11999893188477,48.599998474121094,49.08000183105469,1200100.0,0.004715037884214457,5.9334452328266805,0.33334544331620897,76.45786610816614,67.87852305220531,-1.094906529236745,-2.136802796057033,-3.0475028587471726,-5.68046161328887,14.924315896117458,0.520000457763679,0.5997941487840066,1.843498611450194,-0.4396499178487616,4.126647140749149,0.7019243468007161,2.9850728760996716,-2.131815166342456,53.631206338787564,-12.983157269528405,1.1415742646494766,12,-0.8799991607666016,-1.4649982452392578,-3.3024978637695312,-4.599996566772461,-0.25,0,-0.003060553281344136,1.5185153788553103,48.77999877929688,1.358487510481407,48.90999984741211,-1.064517716838203,48.66999816894531,-0.003060553281344136
3970,2013-12-31,49.349998474121094,49.43999862670898,49.0,49.0,1484100.0,0.006937363073495684,-1.514288828337834,-4.999727535284181,78.02418641567603,71.40474237431495,-1.2076051647244839,-2.374059931725327,-3.2687541959440694,-5.956080945010697,15.59643498057354,0.43999862670897727,0.8488409281527041,2.04099884033203,-0.41612676562475315,4.498124446288813,0.8124360373536348,3.269561643310425,-2.1756336191906342,72.62561855604193,7.445341613196945,1.228562802978393,12,-1.1699981689453125,-1.8049983978271484,-3.567498207092285,-4.929998397827148,-0.10999679565429688,1,-0.0008104782586982884,5.9334452328266805,49.0099983215332,1.5185153788553103,48.77999877929688,1.358487510481407,48.90999984741211,-0.0008104782586982884
3971,2014-01-02,48.959999084472656,49.2599983215332,48.56999969482422,49.02999877929688,2127000.0,-0.007902723438845682,1.6037743997236138,-0.2000000000000203,80.79334601714314,73.8519323021359,-0.5422862043881125,-1.8472177536377075,-2.7775636619251003,-5.49453297458696,16.832314377829487,0.779998779296875,1.0363442711620223,1.5039995193481417,-0.9800576615553425,3.988056700251626,0.26197092889640317,2.74602810979988,-1.5190706997764565,30.708602289418273,-36.90971114916699,1.242028590451742,1,-0.3849983215332031,-1.414999008178711,-3.089998245239258,-4.539999008178711,0.40000152587890625,3,0.00694444769088487,-1.514288828337834,49.349998474121094,5.9334452328266805,49.0099983215332,1.5185153788553103,48.77999877929688,0.00694444769088487
3972,2014-01-03,48.6500015258789,49.16999816894531,48.63999938964844,49.0,1248200.0,-0.0063316495994802935,-1.8648370002268182,4.999999999999594,75.8350189723385,76.00498227123413,-0.12293788520517523,-1.3928323388336068,-2.364989397668282,-5.110709993961493,18.71764804552248,0.529998779296875,1.1434922203869178,1.0570018768310447,-1.3696141540238713,3.483617907685961,-0.1563061385964133,2.2703098922585028,-0.9691659643935324,9.19562405454511,-62.03558339552326,1.2133080154274574,1,0.20499801635742898,-1.1050014495849538,-2.7800006866455007,-4.230001449584954,1.0399971008300781,4,-0.024254887320981466,1.6037743997236138,48.959999084472656,-1.514288828337834,49.349998474121094,5.9334452328266805,49.0099983215332,-0.024254887320981466
3973,2014-01-06,48.45000076293945,48.9000015258789,48.25,48.83000183105469,2163000.0,-0.004111012470021325,1.500003667974952,1.0857220708446647,69.83125979328184,76.48862969141557,0.2140082777022414,-1.0223611711795115,-2.0529496942089835,-4.834742572045293,20.467706202911423,0.6500015258788991,1.3295740004669412,0.71550102233887,-1.5514925363456626,2.9824945810234027,-0.4179957570033963,1.8489978016811364,-0.5532487423438326,16.806806197127212,-52.3483770918868,1.1334967793422677,1,0.4949989318847656,-0.9050006866455078,-2.3199996948242188,-4.030000686645508,1.200000762939446,0,-0.009700747436574675,-1.8648370002268182,48.6500015258789,1.6037743997236138,48.959999084472656,-1.514288828337834,49.349998474121094,-0.009700747436574675
3974,2014-01-07,48.65999984741211,49.13000106811523,48.47999954223633,48.6500015258789,1766300.0,0.004334346360491459,-2.714270144194573,-0.026311298499240705,67.72011614609889,75.93633723144038,0.09382725103053247,-1.0972321429088936,-2.1790423244842287,-4.974925914541707,21.81453880150063,0.6800003051757741,1.3767672818716505,0.8040000915527372,-1.3825265245298723,2.990526707635347,-0.289263216488564,1.8972633995940384,-0.5689230136172654,34.45380845068637,-32.222258672922564,1.0932633080413043,1,0.2849998474121094,-1.114999771118164,-2.529998779296875,-4.239999771118164,1.4500007629394531,1,-0.015824094948175826,1.500003667974952,48.45000076293945,-1.8648370002268182,48.6500015258789,1.6037743997236138,48.959999084472656,-0.015824094948175826
3975,2014-01-08,49.13000106811523,49.18999862670898,48.72999954223633,48.7599983215332,2036900.0,0.009658882494388621,-1.139529107006585,37.006486073990544,74.62369807903082,75.75722214447869,-0.2714691912977756,-1.4385801651868135,-2.554077150322186,-5.368635778657627,23.031208796005668,0.5299987792968679,1.4703022489196016,1.1455013275146442,-1.0223251934101825,3.313327848439471,0.06158806705223441,2.229414587977054,-0.8800010681152273,87.12896342039096,19.082863302286455,1.0839132604624133,1,-0.08500099182128196,-1.585000991821282,-2.952500343322747,-4.710000991821282,2.3899993896484446,2,-0.007531095838346102,-2.714270144194573,48.65999984741211,1.500003667974952,48.45000076293945,-1.8648370002268182,48.6500015258789,-0.007531095838346102
3976,2014-01-09,48.9900016784668,49.209999084472656,48.81000137329102,49.13000106811523,1263900.0,-0.0028495702545239254,1.6666920983697804,-0.37837392003627895,64.89367530385735,73.90386265738017,-0.09085841024962349,-1.167861312295173,-2.306207277078613,-5.144560728358485,24.320249626799907,0.3999977111816335,1.4775760206164534,0.8845018386840806,-1.2201243666789452,2.9891280440471064,-0.16781126399742874,1.93681494136559,-0.5810016632080064,77.08358168625674,12.363371131721976,1.0523131026815113,1,-0.1450023651123047,-1.4450016021728516,-2.8125009536743164,-4.570001602172852,2.3899993896484304,3,0.005103082086847177,-1.139529107006585,49.13000106811523,-2.714270144194573,48.65999984741211,1.500003667974952,48.45000076293945,0.005103082086847177
3977,2014-01-10,49.27999877929688,49.290000915527344,48.7400016784668,49.13999938964844,924500.0,0.005919516041934525,5.87483311081442,-1.0000000000001015,70.00000000000014,73.13101853728807,-0.36079296902766345,-1.2651839170571648,-2.4991814555981264,-5.345547200159075,26.5584719156568,0.5499992370605469,1.4487358044625012,1.0109989166259865,-0.908078188962655,2.930076022214628,0.051460363831665745,1.9705374694203073,-0.7278987503051795,99.03825697832295,36.02985624209796,0.9595385527943208,1,-0.4349994659423899,-1.7349987030029368,-3.144998550415046,-4.859998703002937,2.2600021362304616,4,0.001623413819731967,1.6666920983697804,48.9900016784668,-1.139529107006585,49.13000106811523,-2.714270144194573,48.65999984741211,0.001623413819731967
3978,2014-01-13,48.75,49.63000106811523,48.59000015258789,49.63000106811523,2818300.0,-0.010754845625514542,1.3636355754767502,-6.28574931880072,57.49999523161942,71.02458843989402,0.18383521600890163,-0.5482846374494557,-1.8631004408999488,-4.725522613466239,29.05835010044231,1.0400009155273366,1.347447592316236,0.3445001602172866,-1.2643103441767494,1.9533106646113225,-0.45990509197972784,1.148905412414301,1.0900001525878906,23.478269522931424,-34.49630282512217,0.8044052521970174,1,0.1900005340576172,-1.0450000762939453,-2.7049999237060547,-4.329999923706055,3.0400009155273438,0,0.01928202311197902,5.87483311081442,49.27999877929688,1.6666920983697804,48.9900016784668,-1.139529107006585,49.13000106811523,0.01928202311197902
3979,2014-01-14,49.34000015258789,49.43000030517578,48.56999969482422,48.77999877929688,1806500.0,0.012102567232572081,1.3243207019027048,-0.6363644245232688,61.88343607082342,69.23117173491039,-0.39608384988751055,-0.9698476211885776,-2.366344723875443,-5.21859743541696,31.213079943000327,0.8600006103515625,1.2058912416994332,0.7960002899169893,-0.6118628397321189,2.2038634195660975,0.0920687250924388,1.49993185474154,0.4750000000000014,72.64145850802393,16.428818264519535,0.703931564824554,1,-0.39999961853027344,-1.5049991607666016,-3.2950000762939453,-4.920000076293945,3.1699981689453125,1,0.006282962552336846,1.3636355754767502,48.75,5.87483311081442,49.27999877929688,1.6666920983697804,48.9900016784668,0.006282962552336846
3980,2014-01-15,49.81999969482422,49.88999938964844,48.849998474121094,49.36000061035156,1942900.0,0.009728405771217918,2.466678534643897,0.8214249221735651,62.637392119414436,67.21384352405164,-0.8967001106057779,-1.3015678870141727,-2.772531843534985,-5.620729495540182,32.74213903834848,1.0400009155273438,1.1292164409982988,1.1394998550415067,-0.20263425472734298,2.4816339648103565,0.4684328001570819,1.8105669099259316,-1.25,94.69699159032454,41.413720268647936,0.6710670548844263,1,-0.75,-1.9599990844726562,-3.7549991607666016,-5.399999618530273,3.6500015258789134,2,0.005820973851942357,1.3243207019027048,49.34000015258789,1.3636355754767502,48.75,5.87483311081442,49.27999877929688,0.005820973851942357
3981,2014-01-16,50.56999969482422,50.599998474121094,49.52999877929688,49.88999938964844,4603200.0,0.015054195194583952,1.8918994154217124,1.4782644751463685,66.4031808281824,66.1658615080343,-1.5581618352746531,-1.8527913803783136,-3.447509204708169,-6.285155532598246,34.830865622520776,1.0699996948242116,1.0601557566701558,1.7029998779296847,0.40171188235660793,3.0042878735027614,1.0523558801431463,2.353643875716223,-2.0,98.52222673221185,44.57774367734494,0.6506439977865393,1,-1.1450004577636719,-2.354999542236328,-4.244998931884766,-6.149999618530273,3.2900009155273438,3,0.01878585660811627,2.466678534643897,49.81999969482422,1.3243207019027048,49.34000015258789,1.3636355754767502,48.75,0.01878585660811627
3982,2014-01-17,50.61999893188477,50.86000061035156,50.22000122070313,50.31999969482422,3094600.0,0.0009887134143224952,-1.5600170899741805,0.44117515062438634,68.47392711465176,66.01504676596429,-1.452025678112598,-1.7773286307892135,-3.415844590890245,-6.249538995357099,36.31877380151095,0.6399993896484304,0.9454812839971396,1.615499114990243,0.1832182870647685,3.0477799429157173,0.8993587010275021,2.3316395289529837,-1.9687992858886787,89.51958154953306,33.16550393658633,0.7161404139627376,1,-0.9499988555908274,-2.2749977111816477,-4.274998664855964,-6.199998855590827,2.8199996948242045,4,0.015013871044389449,1.8918994154217124,50.56999969482422,2.466678534643897,49.81999969482422,1.3243207019027048,49.34000015258789,0.015013871044389449
3983,2014-01-21,50.790000915527344,51.5,50.7599983215332,51.43999862670898,3179000.0,0.0033583956386749048,-1.084503258597809,-2.1666645473849435,68.08947801390505,66.0560869734983,-1.4027008608694587,-1.7977108608360624,-3.516320189501144,-6.3191340508134175,38.02892186677674,0.8800010681152273,0.852930361909543,1.6320011138916044,0.12335115058394308,3.1406510771992657,0.8776761322377737,2.386326095545435,-2.006273211669921,75.76795185930669,18.28171006078098,0.7543249816538293,1,-0.7550010681152344,-2.125,-4.477500915527344,-6.370000839233398,3.0699996948242188,1,0.014766686089401349,-1.5600170899741805,50.61999893188477,1.8918994154217124,50.56999969482422,2.466678534643897,49.81999969482422,0.014766686089401349
3984,2014-01-22,51.16999816894531,51.52999877929688,50.79999923706055,51.0099983215332,3421800.0,0.007481733541410351,-1.5172484099893038,-0.2461544781769231,68.34680272443687,65.3586541563212,-1.5524710777419202,-2.044689248646513,-3.7916054698752504,-6.591184283033989,39.40764378460276,0.7399978637695384,0.8170051083419807,1.8609985351562486,0.18220352237789683,3.5397935479346003,1.0216010287670727,2.7003960415454245,-2.1689686813964855,86.56714293441262,29.715520562294785,0.8393975063891757,1,-1.1199989318847656,-2.404998779296875,-4.894997596740723,-6.749998092651367,3.0600013732910156,2,0.012116528605981225,-1.084503258597809,50.790000915527344,-1.5600170899741805,50.61999893188477,1.8918994154217124,50.56999969482422,0.012116528605981225
3985,2014-01-23,50.58000183105469,51.15999984741211,50.31999969482422,50.61000061035156,2394000.0,-0.011530122317821134,-2.054529060896102,-0.18749254941229765,65.69773631215531,65.44799426835431,-0.8215574020186409,-1.3423716485124828,-3.1238381551710717,-5.897172514897207,40.07889415464933,0.8499984741210938,0.8372207249179411,1.1560020446777344,-0.5410094725687102,2.853013561924179,0.3074962860545156,2.004507803300953,-1.3260754143310578,52.50015258789027,-7.342025976450188,0.8485057586232219,1,-0.5300025939941406,-1.6050033569335938,-4.337501525878906,-6.160001754760742,2.7099990844726562,3,0.03815730368941095,-1.5172484099893038,51.16999816894531,-1.084503258597809,50.790000915527344,-1.5600170899741805,50.61999893188477,0.03815730368941095
3986,2014-01-24,49.7599983215332,50.4900016784668,49.75,50.36999893188477,3320300.0,-0.01621201027750907,-1.349221919467151,20.334181078331873,59.78834127782401,64.31336552144586,0.13315965309124778,-0.46011123690033884,-2.233343939011398,-4.97271443847518,40.4380499208237,0.8300018310546875,0.8501928663781015,0.2814985275268569,-1.383260028434698,1.9462570834884119,-0.5508807504539206,1.1138778055076344,-0.27846466855224605,0.5617038421314292,-62.9734642073962,0.832379277980776,1,0.29000091552734375,-0.7849998474121094,-3.377497673034668,-5.339998245239258,4.070003509521484,4,0.07455793859149829,-2.054529060896102,50.58000183105469,-1.5172484099893038,51.16999816894531,-1.084503258597809,50.790000915527344,0.07455793859149829
3987,2014-01-27,49.04999923706055,50.68000030517578,48.91999816894531,49.75,3031400.0,-0.01426847082841265,-2.6666600439483585,1.1475410861245083,54.854362339881284,64.01940631125272,0.9019522142714536,0.27501414191036133,-1.4702896066172357,-4.166278730869514,39.496396502617955,1.7600021362304688,0.7698096959994842,-0.43550052642822124,-2.091347616520544,1.2203465636641013,-1.2634240714743825,0.39242301861794004,2.4799995422363352,4.980882671047464,-61.80212173494742,0.8279235450461621,1,1.0,-0.024999618530273438,-2.587498664855957,-4.629999160766602,4.840000152587891,0,0.09806323033857955,-1.349221919467151,49.7599983215332,-2.054529060896102,50.58000183105469,-1.5172484099893038,51.16999816894531,0.09806323033857955
3988,2014-01-28,49.70000076293945,49.97000122070313,49.0,49.11999893188477,1837400.0,0.013251815208751072,-1.365857516352049,-0.828573141290773,57.85499760284707,63.57180203703313,0.4479908821992922,-0.3188782349270056,-2.066648406048472,-4.725144183557148,38.50385496360155,0.9700012207031321,0.79080410158425,0.1685009002685547,-1.455636078007572,1.7926378785446815,-0.6435675888695087,0.9805693894066181,1.777798004150398,29.88514986933561,-39.29413812423712,0.812068489138065,1,0.48999786376953125,-0.2800006866455007,-2.979999542236328,-5.120000839233398,4.899997711181641,1,0.07525146491664403,-2.6666600439483585,49.04999923706055,-1.349221919467151,49.7599983215332,-2.054529060896102,50.58000183105469,0.07525146491664403
3989,2014-01-29,48.86000061035156,49.6500015258789,48.790000915527344,49.47000122070313,2277900.0,-0.0169014112614313,-1.2933349609374811,-1.0517218699850295,48.06866460923883,61.95305453590251,1.3552631441059404,0.5368319387661131,-1.19004221073682,-3.795412544912395,37.28016489395585,0.9099998474121094,0.7457814067593418,-0.6639993667602511,-2.2996207238408957,0.9716219903203935,-1.4818100453005698,0.15381131178006768,2.5666421447754004,2.9535749523967416,-61.31327648509029,0.8178106785403221,1,1.2999992370605469,0.8399982452392649,-2.1399993896484375,-4.280000686645508,5.930000305175781,2,0.10233319561074028,-1.365857516352049,49.70000076293945,-2.6666600439483585,49.04999923706055,-1.349221919467151,49.7599983215332,0.10233319561074028
3990,2014-01-30,49.31000137329102,49.4900016784668,49.02000045776367,49.18000030517578,1424900.0,0.009210003219773277,-1.0888907726868138,-0.21311629186783315,52.191780106080046,60.37401001122446,0.922301072022023,0.0882032825056811,-1.6000322381859249,-4.149759020870107,35.770112680261335,0.6300010681152344,0.8155878051035401,-0.21199874877928693,-1.848613399996374,1.4246159024378002,-1.0303060743878305,0.6063085768292567,2.0111757082519546,27.513260618587037,-33.68107906180994,0.8183073256085437,1,0.8499984741210866,0.4799976348876882,-2.3800010681152415,-4.520002365112312,4.8799972534179545,3,0.09977688160459564,-1.2933349609374811,48.86000061035156,-1.365857516352049,49.70000076293945,-2.6666600439483585,49.04999923706055,0.09977688160459564
3991,2014-01-31,49.29999923706055,49.68999862670898,48.5099983215332,48.5099983215332,2054300.0,-0.00020284193777964088,-1.9873390827353583,6.076880190146093,50.14245339358594,58.33717959777271,0.8193744977752075,0.1317376626401625,-1.5480211111115523,-4.05021524279848,34.68710203357836,1.1800003051757741,0.8190784777299029,-0.23900089263916158,-1.8580044799856523,1.3800026947073292,-1.0485026863124105,0.5705009010340873,1.9199307978418076,36.4055388650495,-19.17554607549328,0.8095017936732455,1,0.7199993133544922,0.48999977111816406,-2.1199989318847656,-4.194999694824219,4.740001678466797,4,0.08093309817877992,-1.0888907726868138,49.31000137329102,-1.2933349609374811,48.86000061035156,-1.365857516352049,49.70000076293945,0.08093309817877992
3992,2014-02-03,47.47000122070313,49.52000045776367,47.349998474121094,49.45000076293945,3840900.0,-0.03711963579467448,1.0471727141044904,-2.5063256299071828,42.30769936149673,55.472537525282895,2.4088743824429386,1.9697926277242104,0.3245418685703285,-2.149189808972473,33.82071499860082,2.170001983642578,0.7348010560960603,-2.0099988937377873,-3.837933469157285,-0.1820643183182895,-2.9239661814475326,-1.096031606028042,3.587332911397077,4.580252701589326,-52.787083657392934,0.9139672877097473,2,1.9699974060058523,1.9699974060058523,-0.29000091552735086,-2.180002212524421,6.55999755859375,0,0.13397936479466033,-1.9873390827353583,49.29999923706055,-1.0888907726868138,49.31000137329102,-1.2933349609374811,48.86000061035156,0.13397936479466033
3993,2014-02-04,47.97999954223633,48.16999816894531,47.349998474121094,47.5,2472400.0,0.010743591919495588,-1.1025563277303116,-0.24242406727740456,41.74756697249065,52.51706688617776,1.629744440174676,1.499666269153451,-0.1338308996308939,-2.6060296397179883,33.587017374745024,0.8199996948242188,0.5632581076502419,-1.4765005111694336,-3.3710603601894604,0.41805933785059324,-2.423780435679447,-0.5292205866594202,2.7807477372255534,26.92312081341086,-27.33433465067027,0.9472799245100139,2,1.2749996185302734,1.4599990844726562,-0.2474994659423828,-2.1800003051757812,5.729999542236328,1,0.12317632146306279,1.0471727141044904,47.47000122070313,-1.9873390827353583,49.29999923706055,-1.0888907726868138,49.31000137329102,0.12317632146306279
3994,2014-02-05,47.88999938964844,48.0,47.209999084472656,47.93999862670898,2099800.0,-0.001875784773792355,8.294019970829126,-0.1041651765491114,37.70700203612544,49.406985299952225,1.3472224911068125,1.6116524087952158,-0.013141294178076635,-2.4569468393689604,33.184525999654845,0.7900009155273438,0.3574000562565942,-1.5280006408691378,-3.519525450412168,0.46352416867389223,-2.5237630456406492,-0.5322382360976263,2.59788798538618,27.419372205310815,-20.825409354286457,0.9957624047715142,2,1.0550003051757812,1.4799995422363281,-0.05249977111816406,-2.0849990844726562,5.99000167846679,2,0.14011274107309846,-1.1025563277303116,47.97999954223633,1.0471727141044904,47.47000122070313,-1.9873390827353583,49.29999923706055,0.14011274107309846
3995,2014-02-06,48.7599983215332,48.959999084472656,47.599998474121094,47.599998474121094,2017600.0,0.01816660979270801,-1.3448289469789896,-23.20035095750692,38.64490613304922,47.05771472831058,0.21445895919759295,0.7510175870140046,-0.8420308846626341,-3.2665154409007755,32.282292647506495,1.3600006103515625,0.1446075372356148,-0.6395015716552734,-2.649083372267853,1.3700802289573062,-1.6442924719615633,0.3652893286510164,1.400100224445218,62.49998077269186,19.76337524577182,1.0047909003062916,2,0.18500137329101562,0.6100006103515625,-0.9224987030029297,-2.6899986267089844,5.320003509521484,3,0.12366699757106425,8.294019970829126,47.88999938964844,-1.1025563277303116,47.97999954223633,1.0471727141044904,47.47000122070313,0.12366699757106425
3996,2014-02-07,49.2400016784668,49.349998474121094,48.72999954223633,49.02000045776367,1695000.0,0.009844203721426581,1.8182101922976885,0.18965624969170009,41.78573212655704,45.60564470460788,-0.387849440950383,0.3064139172892908,-1.265150730029731,-3.6868352025957805,31.465830684224695,0.6199989318847656,-0.10873579011489198,-0.17199821472168253,-2.173950746156791,1.829954316713426,-1.1729744804392368,0.8289780509958717,0.6250869213610457,87.87884792908301,48.95073936861287,1.000976265717556,2,-0.6500015258789062,0.12999725341796875,-1.3775014877319336,-3.170001983642578,5.179996490478516,4,0.10052796059117264,-1.3448289469789896,48.7599983215332,8.294019970829126,47.88999938964844,-1.1025563277303116,47.97999954223633,0.10052796059117264
3997,2014-02-10,49.36000061035156,49.61000061035156,49.06999969482422,49.06999969482422,1144200.0,0.0024370212793318746,-2.7241324879640105,1.3181786655569427,41.437122356322945,43.78143634388298,-0.5132209206512144,0.20313043212414783,-1.3434297695007302,-3.749519268557279,30.625102295883867,0.5400009155273438,-0.3234301428014419,-0.05599937438964986,-2.057160922499868,1.9451621737205684,-1.056580148444759,0.9445813996654593,-2.1500015258789062,89.58333995606743,53.03020897345502,1.0005807740551098,2,-0.9100017547607422,0.009998321533203125,-1.3000001907348633,-3.2900009155273438,4.869998931884766,0,0.09481361927281484,1.8182101922976885,49.2400016784668,-1.3448289469789896,48.7599983215332,8.294019970829126,47.88999938964844,0.09481361927281484
3998,2014-02-11,49.68999862670898,50.0,49.27999877929688,49.349998474121094,1948900.0,0.006685535094750561,-2.0000079472936085,1.1724106179789815,41.08433928747878,43.00540019702075,-0.944065521267035,-0.05568971226170305,-1.6189536335828763,-4.027206204176757,29.554935396755937,0.7200012207031179,-0.45088914087391885,0.2269987106323157,-1.7523374475134261,2.2063348687780575,-0.7626693684405552,1.2166667897051866,-2.431999511718743,88.88884331307007,56.2388756357543,0.9896680790728701,2,-1.0849990844726491,-0.31999969482421164,-1.4899988174438406,-3.6199989318847585,4.310001373291023,1,0.08734152289259889,-2.7241324879640105,49.36000061035156,1.8182101922976885,49.2400016784668,-1.3448289469789896,48.7599983215332,0.08734152289259889
3999,2014-02-12,49.6500015258789,50.16999816894531,49.54999923706055,49.88000106811523,1911700.0,-0.0008049326209595975,-1.8836883333482142,-0.676468938280484,43.999998031123944,42.0952021886923,-0.8719129816267568,0.00919409375534741,-1.5267254290875414,-3.9307674497915386,28.528689839772483,0.6199989318847656,-0.4996756061363925,0.17150154113768679,-1.8086340653646928,2.1516371476400664,-0.8185662621135066,1.1615693443888802,-2.2823223754882775,79.7666651823482,47.577546919661195,0.9900678032511909,2,-0.9600028991699148,-0.2800025939941335,-1.4050016403198171,-3.0600013732910085,5.599998474121101,2,0.08177235516251846,-2.0000079472936085,49.68999862670898,-2.7241324879640105,49.36000061035156,1.8182101922976885,49.2400016784668,0.08177235516251846
4000,2014-02-13,50.11000061035156,50.20000076293945,49.02000045776367,49.36000061035156,2135900.0,0.009264835253487425,1.537634232179627,-3.2608760552634632,52.3680818565353,42.34249424013112,-1.3482848023579876,-0.45109263649166564,-1.9113075544038907,-4.324530412209398,26.777669187130027,1.1800003051757812,-0.6176594772782806,0.6170005798339844,-1.377856851149744,2.6118580108177127,-0.3804281356578798,1.6144292953258486,-2.5741823188476616,93.87754572442859,55.30474987930538,0.9974287154918654,2,-1.4050006866455078,-0.7400016784667969,-1.8650007247924805,-3.520000457763672,5.040000915527337,3,0.07523449235370538,-1.8836883333482142,49.6500015258789,-2.0000079472936085,49.68999862670898,-2.7241324879640105,49.36000061035156,0.07523449235370538
4001,2014-02-14,51.52000045776367,51.58000183105469,49.90999984741211,49.90999984741211,3112500.0,0.028138092800598313,-1.0745358391856927,2.14666748046875,65.26577465266907,44.89339149470581,-2.693512394301898,-1.8828039534467464,-3.212476999547789,-5.6567082290003725,24.820968802707373,1.6700019836425781,-0.556969590642943,1.9795003890991225,-0.16310472420655486,4.1221055024048,0.9081978324462838,3.050802945751961,-3.7710475685449296,97.65619761313327,52.56910433804737,1.071302556652839,2,-2.125,-2.125,-3.2250003814697266,-4.715000152587891,3.9599990844726562,4,0.049689467207783,1.537634232179627,50.11000061035156,-1.8836883333482142,49.6500015258789,-2.0000079472936085,49.68999862670898,0.049689467207783
4002,2014-02-18,51.38000106811523,51.7400016784668,51.06999969482422,51.52000045776367,2559800.0,-0.002717379433317735,1.3103443739970009,-0.08695610967369391,61.08180468533751,47.04164012946658,-2.1686043385297396,-1.7738963366574794,-2.959483974634388,-5.439868884577514,22.621004994393108,0.6700019836425781,-0.5637696603347635,1.8015008926391545,-0.44610181428683404,4.049103599565143,0.6776995391761602,2.9253022461021487,-3.247943284712889,86.76468938280443,38.112428818792786,1.123801353462993,2,-1.9050006866455007,-1.9050006866455007,-3.1850013732910085,-4.575000762939446,4.20000076293946,1,0.05916693339106627,-1.0745358391856927,51.52000045776367,1.537634232179627,50.11000061035156,-1.8836883333482142,49.6500015258789,0.05916693339106627
4003,2014-02-19,51.540000915527344,51.97999954223633,50.58000183105469,50.59000015258789,3159200.0,0.003114049125845675,-1.8866009383393831,-6.785749318800746,69.42030924506518,50.56534093045988,-1.9785808801583897,-1.9761451125344252,-2.992952263957733,-5.517326504330107,19.67779943675132,1.3999977111816406,-0.5432094550022555,1.9240007400512695,-0.43116318402064735,4.279164664123186,0.7464187780153111,3.101582702087228,-2.974989864717273,85.1351769324154,29.434057986003964,1.1775819620359602,2,-1.7500019073486328,-1.9450016021728516,-3.345001220703125,-4.7350006103515625,3.2199974060058594,2,0.052192444294244744,1.3103443739970009,51.38000106811523,-1.0745358391856927,51.52000045776367,1.537634232179627,50.11000061035156,0.052192444294244744
4004,2014-02-20,51.790000915527344,51.84000015258789,50.52000045776367,50.56999969482422,3579300.0,0.004850601388419529,1.0,1.2842107799242684,68.50747823769909,53.883404497643205,-1.8072381050963173,-2.294979253788938,-3.1305720289472845,-5.684089244377091,16.531394348800312,1.3199996948242188,-0.2819314981115042,2.143000602722168,-0.3124738632816886,4.5984750687260245,0.9152633697202432,3.3707378357240927,-2.7468914759176,93.58112549069136,32.89693824891478,1.2277372330019278,2,-1.4350013732910156,-2.1950016021728516,-3.467500686645508,-4.865001678466797,3.6499977111816335,3,0.04267231213371292,-1.8866009383393831,51.540000915527344,1.3103443739970009,51.38000106811523,-1.0745358391856927,51.52000045776367,0.04267231213371292
4005,2014-02-21,52.5099983215332,52.72000122070313,51.58000183105469,51.90999984741211,3231300.0,0.013902247408340784,1.2352835579756587,0.4918015358831328,71.65994674859613,57.20276167786977,-2.1672692042865336,-3.0176911521834384,-3.7381443031714596,-6.306875974323432,14.467984092433275,1.1399993896484446,-0.007267867430698516,2.766498184204103,0.02195500507681203,5.511041363331394,1.3942265946404575,4.1387697737677485,-3.055724267555739,92.52659087052412,27.582804428796763,1.3722715895636466,2,-1.6399974822998047,-2.5449981689453125,-4.12249755859375,-5.584999084472656,3.5100021362304688,4,0.052180570673207916,1.0,51.790000915527344,-1.8866009383393831,51.540000915527344,1.3103443739970009,51.38000106811523,0.052180570673207916
4006,2014-02-24,53.47000122070313,53.97000122070313,52.52000045776367,52.52000045776367,3118300.0,0.018282287751973714,-2.0526307335857874,1.583338631537466,95.87160672413984,63.25103771873832,-2.7537301405480505,-3.8846678166676796,-4.572571115423294,-7.158468498586956,13.638682211856556,1.460002899169929,0.36637986368214115,3.541000938415536,0.3299086811016494,6.752093195729422,1.9354548097585962,5.146547067072476,-3.493210820049562,85.50724958176556,12.393844617037843,1.6055461286569428,2,-1.9750003814697337,-2.8800010681152415,-5.0050010681152415,-6.480001449584968,3.459999084472649,0,0.03141949255324272,1.2352835579756587,52.5099983215332,1.0,51.790000915527344,-1.8866009383393831,51.540000915527344,0.03141949255324272
4007,2014-02-25,53.86000061035156,53.91999816894531,53.31000137329102,53.31000137329102,1945400.0,0.007293798031510645,-1.2181732429827128,0.5789461003786468,95.79444111367857,69.3299379216494,-2.7248200922753796,-4.106373434208578,-4.811820204203968,-7.44435330644373,14.05561018721689,0.6099967956542898,0.7128920762338424,3.690500259399414,0.06308696804683223,7.317913550751996,1.8767936137231231,5.504206905075705,-3.164432262089072,96.81157721664249,17.117823305294152,1.8137066456762903,2,-2.364999771118164,-3.270000457763672,-5.040000915527344,-5.995000839233398,3.05999755859375,1,0.030077959775838048,-2.0526307335857874,53.47000122070313,1.2352835579756587,52.5099983215332,1.0,51.790000915527344,0.030077959775838048
4008,2014-02-26,53.43999862670898,54.2400016784668,53.22999954223633,53.88999938964844,2618300.0,-0.007798031542574191,-1.321846841909105,-0.8181843402992349,91.11112869326465,74.5645079952206,-1.918713515806978,-3.575111749577637,-4.243162682879351,-6.920504344719497,14.565507930607039,1.0100021362304688,1.018556012357493,3.083498382568351,-0.8173100098271746,6.984306774963876,1.1330941863705917,5.03390257876611,-2.155032361407173,78.49454867634131,-7.488875346828593,1.950404196197761,2,-1.809997558593743,-2.7149982452392507,-4.432497978210442,-5.384998321533196,3.1500015258789134,2,0.04004497117026773,-1.2181732429827128,53.86000061035156,-2.0526307335857874,53.47000122070313,1.2352835579756587,52.5099983215332,0.04004497117026773
4009,2014-02-27,53.86000061035156,53.88000106811523,53.22000122070313,53.22000122070313,2088800.0,0.007859318758153488,-1.0625014901175418,-1.422218454626334,90.47621354314556,78.7987448492884,-1.8760069905602634,-3.795939814553421,-4.524294545944713,-7.230128986963493,15.407014769149486,0.6599998474120952,1.3597737938902839,3.253500366210936,-0.8775746233485933,7.384575355770465,1.1879628714311679,5.319037860990704,-1.9840272624167596,85.71424474009147,-3.105849206998002,2.0655374947797656,2,-1.7849998474121094,-3.135000228881836,-4.510000228881836,-5.4850006103515625,1.9399986267089844,3,0.01670994617494803,-1.321846841909105,53.43999862670898,-1.2181732429827128,53.86000061035156,-2.0526307335857874,53.47000122070313,0.01670994617494803
4010,2014-02-28,54.22999954223633,54.40999984741211,53.61000061035156,53.9000015258789,2271500.0,0.006869642177717683,1.3188429834309123,0.515622392294321,90.30696321494801,81.58109913398604,-1.7881694492283913,-3.982637773022084,-4.7650244700099975,-7.491587961859096,16.41056988889773,0.7999992370605469,1.7218091662179944,3.3774993896484347,-1.0067061483336346,7.761704927630504,1.1853966206574,5.569602158639469,-1.8812205281951293,90.47617125372386,1.4735234694725534,2.192102768991033,2,-1.7649993896484375,-3.4200000762939453,-4.822500228881836,-5.840000152587891,1.5699996948242188,4,0.022312356531190014,-1.0625014901175418,53.86000061035156,-1.321846841909105,53.43999862670898,-1.2181732429827128,53.86000061035156,0.022312356531190014
4011,2014-03-03,53.290000915527344,53.91999816894531,52.9900016784668,53.849998474121094,3223800.0,-0.0173335540225642,1.6571444141689373,-1.6969724993352773,78.03140788015844,83.46438837785504,-0.637759663010165,-2.875837293574193,-3.6959549744663533,-6.437194539800771,17.90794035631349,1.2399978637695312,2.063834729202675,2.2380006790161104,-2.211390093082059,6.68739145111428,0.01330529296702565,4.462696065065195,-0.52897773481196,21.126734077647992,-65.00161036718691,2.2246953860490866,3,-0.8250007629394531,-2.480001449584961,-3.7775020599365234,-4.900001525878906,2.6399993896484375,0,0.051229114192806735,1.3188429834309123,54.22999954223633,-1.0625014901175418,53.86000061035156,-1.321846841909105,53.43999862670898,0.051229114192806735
4012,2014-03-04,53.83000183105469,54.0099983215332,53.4900016784668,53.709999084472656,2841100.0,0.010133250258023585,1.1666719649044728,-0.21429155313351497,78.67039260223198,84.49217541754024,-0.8869528531614463,-3.0724591171233087,-4.131154021007269,-6.851633343618943,18.720021589899545,0.7199974060058594,2.336938503281253,2.4600015640258803,-1.8172384997561792,6.73724162780794,0.32138153213485054,4.59862159591691,-0.8400001525878906,59.15501660201373,-25.52432740503987,2.1386200318910285,3,-1.3650016784667969,-3.0200023651123047,-4.317502975463867,-5.44000244140625,2.839996337890625,1,0.05758867487782049,1.6571444141689373,53.290000915527344,1.3188429834309123,54.22999954223633,-1.0625014901175418,53.86000061035156,0.05758867487782049
4013,2014-03-05,53.88999938964844,53.93999862670898,53.31000137329102,53.72999954223633,2315100.0,0.0011145747083949331,3.8461640036975013,1.3333015449170322,79.28176184268891,85.68931804031688,-0.6465375493840497,-2.8111200915020618,-4.078656131854338,-6.780453389089217,19.488694346873263,0.6299972534179545,2.3965250288190774,2.224499130249022,-1.8797246999402972,6.328722960438341,0.17238721515436595,4.276611045343678,-0.8999977111816406,63.38020223294399,-21.015046775992744,2.052111915094658,3,-0.8949985504150391,-3.0799999237060547,-4.352499961853027,-5.5,1.4300003051757812,2,0.056225622817114074,1.1666719649044728,53.83000183105469,1.6571444141689373,53.290000915527344,1.3188429834309123,54.22999954223633,0.056225622817114074
4014,2014-03-06,54.599998474121094,54.79999923706055,53.9000015258789,53.9000015258789,2334700.0,0.013174969243162415,-1.57143324250678,4.37498509882464,79.97329201846934,86.61302307030279,-1.0236704570113773,-3.154374486900977,-4.679452420660539,-7.3649916266648745,20.36016871240775,0.9099998474121094,2.549781637721807,2.5989982604980497,-1.2974987222431622,6.495495243239262,0.6507497691274438,4.547246751868656,-1.3259971618652315,88.95021918732085,5.516707912641095,1.9482484913706055,3,-0.9399986267089844,-3.594999313354492,-4.794999122619629,-6.209999084472656,0.7000007629394531,3,0.03644691820660029,3.8461640036975013,53.88999938964844,1.1666719649044728,53.83000183105469,1.6571444141689373,53.290000915527344,0.03644691820660029
4015,2014-03-07,54.790000915527344,55.02999877929688,54.540000915527344,54.6500015258789,2638300.0,0.003479898291504746,-1.722205738990418,0.20000000000000812,76.07655677053947,84.41357307545832,-0.9568676330459596,-3.024530753966623,-4.75998353754575,-7.432264145667801,22.543421057212115,0.48999786376953836,2.654129536683584,2.4875005722045884,-1.2842547523636725,6.259255896772849,0.601622909920458,4.373378234488719,-1.479999542236321,88.23538211540193,6.328266779964153,1.8858776622841305,3,-0.7800006866455078,-3.670001983642578,-4.860001564025879,-6.400001525878906,0.6299972534179688,4,0.018433989864142797,-1.57143324250678,54.599998474121094,3.8461640036975013,53.88999938964844,1.1666719649044728,53.83000183105469,0.018433989864142797
4016,2014-03-10,54.18999862670898,54.90999984741211,53.88000106811523,54.52000045776367,1638100.0,-0.010950945040928528,-1.1684254485295125,-2.357166212533991,70.8766430680806,81.64492884816966,-0.27266706484103764,-2.1446291686310985,-4.067797711209074,-6.707623508205302,24.09108108243774,1.029998779296882,2.75645912418495,1.639998435974114,-1.9298396789786167,5.209836550926845,-0.14492062150225138,3.4249174934504794,-0.5359977722167812,51.1627081730004,-28.88531928239084,1.784919057476365,3,-0.17999839782714133,-3.0699996948242116,-4.214999198913567,-5.79999923706054,1.9099998474121165,0,0.029710290665297068,-1.722205738990418,54.790000915527344,-1.57143324250678,54.599998474121094,3.8461640036975013,53.88999938964844,0.029710290665297068
4017,2014-03-11,54.040000915527344,54.7599983215332,53.86000061035156,54.31000137329102,1456700.0,-0.002767996216698654,-1.8571307470133394,0.8181786655569466,68.60118709724293,79.14382422638947,-0.10555098421325937,-1.713913754545743,-3.8331959793431025,-6.436586111800821,25.431429872083775,0.8999977111816406,2.769986696993726,1.2560007095336942,-2.0361484681094595,4.548149887176848,-0.3900738792878826,2.902075298355271,0.9899978637695384,42.441897859108416,-35.43575089467189,1.6460745888215762,3,-0.030000686645507812,-2.920001983642578,-4.135002136230469,-5.650001525878906,2.1599998474121094,1,0.03497408137728919,-1.1684254485295125,54.18999862670898,-1.722205738990418,54.790000915527344,-1.57143324250678,54.599998474121094,0.03497408137728919
4018,2014-03-12,54.02999877929688,54.06999969482422,53.4000015258789,53.66999816894531,1145000.0,-0.00018508763991509358,2.045429324455574,-1.3333333333333246,67.28392518016786,76.56690329716973,-0.003415191381833438,-1.435708155104912,-3.7327707323171424,-6.3152312994952595,26.228825203784016,0.6699981689453196,2.5408272892774306,1.028998565673838,-1.9629047571785776,4.020901888526254,-0.4669530957523733,2.5249502271000495,0.9766000366210932,38.65020337285389,-35.70267136323411,1.4959516614262092,3,-0.019998550415046168,-2.9099998474121165,-4.590000152587898,-5.639999389648445,2.220001220703118,2,0.04886173328325194,-1.8571307470133394,54.040000915527344,-1.1684254485295125,54.18999862670898,-1.722205738990418,54.790000915527344,0.04886173328325194
4019,2014-03-13,53.709999084472656,54.290000915527344,53.4000015258789,54.22999954223633,1908800.0,-0.0059226300583749,1.7812341675955232,-1.4444432670707128,59.8684181632124,73.18484273586576,0.32751036532256705,-0.838962173283953,-3.331616729541082,-5.890038069852039,26.962265308111167,0.8899993896484446,2.2739170247708813,0.5059989929199205,-2.047383254340474,3.059381240180315,-0.7706921307102803,1.7826901165501212,1.2323358398437563,19.01828717463881,-50.84488320316059,1.2766911236301988,3,0.3000011444091797,-2.5900001525878906,-4.362500190734863,-5.319999694824219,2.5300025939941406,3,0.02997580781596043,2.045429324455574,54.02999877929688,-1.8571307470133394,54.040000915527344,-1.1684254485295125,54.18999862670898,0.02997580781596043
4020,2014-03-14,53.88000106811523,54.27999877929688,53.540000915527344,53.56999969482422,2100500.0,0.0031651831416938947,-3.000000000000038,-0.5961559622932042,53.87523138750281,70.5008231255707,0.11470218474698157,-0.7505233745505748,-3.427776639393933,-5.955823756221953,28.438679540069312,0.7399978637695384,2.0550421596473214,0.48750095367430646,-1.6222440364547808,2.5972459438033937,-0.5673715413902372,1.54237344873885,1.000640520263687,31.788084489322475,-34.60511767085313,1.0548724950645427,3,0.28999900817872515,-2.565002441406243,-4.722501754760735,-5.49000167846679,3.1699981689453196,4,0.02635482815136081,1.7812341675955232,53.709999084472656,2.045429324455574,54.02999877929688,-1.8571307470133394,54.040000915527344,0.02635482815136081
4021,2014-03-17,54.08000183105469,54.61999893188477,53.83000183105469,54.33000183105469,1942100.0,0.0037119665733973406,-1.1066589355468939,-0.8064480403617978,52.15687213150067,67.55487640660056,0.04307792999220794,-0.7893732164877179,-3.5375160690526,-6.057051426853391,28.814832291699723,0.7899971008300852,1.8308741528625347,0.5595016479492188,-1.37528173068074,2.4942850265791776,-0.4078900413657607,1.5268933372641982,0.741414154824227,50.000140246553705,-12.027106905641055,0.9673916893149797,3,0.08999824523926492,-2.200002670288086,-4.922502517700195,-5.69000244140625,3.1299972534179688,0,0.024778037953415044,-3.000000000000038,53.88000106811523,1.7812341675955232,53.709999084472656,2.045429324455574,54.02999877929688,0.024778037953415044
4022,2014-03-18,54.41999816894531,54.52000045776367,54.0099983215332,54.06000137329102,1753400.0,0.0062869143191373045,-1.2173866171311998,-1.439987182617159,59.76095072581834,65.38589739361493,-0.22845018275074125,-0.9380368330205968,-3.771445616514285,-6.293857800554733,29.08345226808725,0.5100021362304688,1.5849698698356605,0.7474981307983413,-0.9412490209565618,2.4362452825532444,-0.09687544507910673,1.5918717066757893,0.34456123853360054,83.60645998467825,22.684754002535115,0.8443735758774501,3,-0.20499801635742188,-2.394998550415039,-5.439998626708984,-6.029998779296875,3.2100028991699148,1,0.030871009954102968,-1.1066589355468939,54.08000183105469,-3.000000000000038,53.88000106811523,1.7812341675955232,53.709999084472656,0.030871009954102968
4023,2014-03-19,54.22999954223633,54.63000106811523,53.84000015258789,54.33000183105469,1339800.0,-0.0034913383517423124,1.2571430128446421,-0.27778660817412676,53.862204131821365,62.4846654062096,0.016594476431009753,-0.5651529764317331,-3.468953523754024,-5.995936305069961,29.901602895623192,0.7900009155273366,1.465899333448121,0.4229995727539091,-0.9494984598906768,1.795497605398495,-0.26324944356838387,1.109248589076202,0.4799775499785852,67.47953863855632,9.29347614834775,0.6862490163222941,3,-0.0149993896484375,-2.2049999237060547,-5.320000648498535,-5.840000152587891,3.0,2,0.036326779224270744,-1.2173866171311998,54.41999816894531,-1.1066589355468939,54.08000183105469,-3.000000000000038,53.88000106811523,0.036326779224270744
4024,2014-03-20,54.0,54.45000076293945,53.68999862670898,53.97000122070313,1509600.0,-0.004241186505214656,-1.5762611045736887,-0.2999809269501483,47.52688542530614,59.312479701183676,0.17045943812657072,-0.16980254377602932,-3.133583692579414,-5.674542174902371,30.75971585283277,0.7600021362304759,1.2857419895934612,0.08250007629394673,-0.9093164990781801,1.0743166516660736,-0.4134082113921167,0.5784083639800102,0.6575780695614739,42.20174496127586,-11.40826598673845,0.4959082876860618,3,0.1550006866455078,-1.9750003814697266,-5.012500762939453,-5.6100006103515625,1.970001220703132,3,0.04166666666666674,1.2571430128446421,54.22999954223633,-1.2173866171311998,54.41999816894531,-1.1066589355468939,54.08000183105469,0.04166666666666674
4025,2014-03-21,55.25,55.25,54.5,54.79999923706055,5579100.0,0.02314814814814814,2.3333276819395583,15.000635808752282,69.75805893400727,59.18819257517552,-1.1258196575088135,-1.2690692917889521,-4.276667649601791,-6.82303500125164,31.17995904647133,1.25,1.1214527909732936,1.195499992370607,0.2673789930649093,2.1236209916763045,0.7314394927177617,1.6595604920234521,-1.8499984741211009,100.0,40.534485479493355,0.46406049965284757,3,-0.9249992370605469,-3.114999771118164,-6.220001220703125,-6.8600006103515625,1.3699989318847727,4,0.017918582415688666,-1.5762611045736887,54.0,1.2571430128446421,54.22999954223633,-1.2173866171311998,54.41999816894531,0.017918582415688666
4026,2014-03-24,55.1500015258789,55.81000137329102,54.77000045776367,55.40999984741211,3414800.0,-0.001809927133413547,-1.03921656625043,-0.577773068282981,64.60177738017865,58.74381371772394,-0.978191269981501,-1.0927836894188019,-4.06419745703456,-6.614853079687251,30.922932376601263,1.0400009155273509,0.8802204006251344,1.0115015029907184,0.005304337764179934,2.017698668217257,0.5084029203774492,1.5146000856039876,-1.713000030517577,68.86797205917765,8.97639826496993,0.5030985826132709,3,-0.5450000762939382,-2.2900009155273366,-6.112502098083489,-6.760002136230462,2.779998779296882,0,0.034451453465329074,2.3333276819395583,55.25,-1.5762611045736887,54.0,1.2571430128446421,54.22999954223633,0.034451453465329074
4027,2014-03-25,55.47999954223633,55.52999877929688,55.13999938964844,55.2400016784668,2996700.0,0.005983644736665683,1.2941387667174757,-0.9230746658450091,66.59708888250003,58.66749857353862,-1.2096522800956677,-1.3651864411326073,-4.284919129629415,-6.8417937064674845,30.65201566611218,0.3899993896484446,0.6991845814286322,1.2604995727539077,0.09974712139134567,2.4212520241164697,0.6801233470726302,1.8408757984351851,-1.9480780517578182,84.43389606043026,23.951563130883322,0.5803762256812797,3,-0.8749980926513672,-2.3149986267089844,-6.084999084472656,-7.064998626708984,3.0699996948242188,1,0.031182400081299466,-1.03921656625043,55.1500015258789,2.3333276819395583,55.25,-1.5762611045736887,54.0,0.031182400081299466
4028,2014-03-26,55.58000183105469,56.1500015258789,55.38000106811523,55.70000076293945,5368000.0,0.0018024926035233868,-1.9615376150826318,-0.5,61.72252733714069,58.87351070397511,-1.1920180224174715,-1.3667170566831714,-4.255143939036145,-6.830564309764412,30.327619052257425,0.7700004577636719,0.5895970859205093,1.2535017013549776,0.0041433827213523955,2.502860019988603,0.628822542038165,1.8781808606717902,-1.9569571452636794,76.8293080054277,19.123941114832284,0.6246791593168142,3,-0.7350006103515625,-2.2450008392333984,-6.105001449584961,-7.085000991821289,3.509998321533203,2,0.036883756198711204,1.2941387667174757,55.47999954223633,-1.03921656625043,55.1500015258789,2.3333276819395583,55.25,0.036883756198711204
4029,2014-03-27,54.7599983215332,55.58000183105469,54.56999969482422,55.58000183105469,4149200.0,-0.014753571113833908,1.4634093013086216,6.833423403376037,49.68812281259691,58.40827641787445,-0.23178333790969674,-0.5015453473592473,-3.331236110401832,-5.917019257016278,29.575270173797787,1.0100021362304688,0.48990913474862197,0.38849830627441406,-0.854931252932893,1.631927865481721,-0.2332164733292359,1.010213085878064,-0.9853362253369227,15.757459460209343,-36.512769738126934,0.6217147796036533,3,0.16000175476073508,-1.424997329711914,-5.067499160766602,-6.144998550415039,4.120002746582024,3,0.045105940401971356,-1.9615376150826318,55.58000183105469,1.2941387667174757,55.47999954223633,-1.03921656625043,55.1500015258789,0.045105940401971356
4030,2014-03-28,55.43999862670898,55.65999984741211,54.7599983215332,54.7599983215332,3410500.0,0.012417829182225892,-1.6470621234390603,-0.8292651156732127,62.78118768936971,59.58875592430435,-0.7456387324684712,-1.144949815135874,-3.9127623389025032,-6.5086334579821425,28.471716068352592,0.9000015258789062,0.42428490584333645,1.0079986572265582,-0.321228905244773,2.3372262196978895,0.3433848759908926,1.6726124384622238,-1.5228161647317364,55.063159724569324,2.5432506230055125,0.6646137812356648,3,-0.5199985504150391,-1.5749969482421804,-5.464999198913567,-6.664999008178704,2.5600013732910227,4,0.009559931585907622,1.4634093013086216,54.7599983215332,-1.9615376150826318,55.58000183105469,1.2941387667174757,55.47999954223633,0.009559931585907622
4031,2014-03-31,56.02000045776367,56.20000076293945,55.61999893188477,55.849998474121094,2800000.0,0.010461793748589132,1.188675442826578,0.2500028049232038,68.60900597802816,60.571873174549886,-1.1415591257133784,-1.5915393578710635,-4.409698540015661,-7.000450032348425,28.325018284531804,0.7600021362304759,0.46780044646565955,1.451500511169435,0.05696554453977143,2.8460354777990986,0.7542330278546032,2.148767994484267,-1.9688488519523304,88.95704372857159,33.70981423733683,0.6972674833148318,3,-1.0750007629394531,-1.6599998474121094,-5.602499961853027,-6.744998931884766,2.0900001525878906,0,0.010710433224174531,-1.6470621234390603,55.43999862670898,1.4634093013086216,54.7599983215332,-1.9615376150826318,55.58000183105469,0.010710433224174531
4032,2014-04-01,56.93000030517578,56.9900016784668,56.31999969482422,56.43000030517578,2196100.0,0.01624419564398627,1.1612871469882484,2.941142151912936,73.31190479695007,62.73295102623085,-1.8529275460327597,-2.379379224954107,-5.225957717865967,-7.813842292224521,28.304281498948825,0.970001220703125,0.5828982827389524,2.206500434875487,0.5027422439511398,3.910258625799834,1.3546213394133133,3.0583795303376604,-2.7069407667941903,97.52060644178887,38.51441972394896,0.8518790954621732,4,-1.5900001525878906,-1.9399986267089844,-5.887499809265137,-7.029998779296875,0.9599990844726562,1,0.017565431137176457,1.188675442826578,56.02000045776367,-1.6470621234390603,55.43999862670898,1.4634093013086216,54.7599983215332,0.017565431137176457
4033,2014-04-02,56.91999816894531,56.9900016784668,56.52000045776367,56.86999893188477,2592800.0,-0.00017569183518095777,3.9472183741894034,0.09999847412107954,77.15733583257162,66.02522329370478,-1.5882418712871527,-2.2458859256654407,-5.125878918767164,-7.714133880757288,28.53253821429962,0.470001220703125,0.7104743882857676,2.0449983596801786,0.1278129793566265,3.9621837400037307,1.086405669518399,3.0035910498419582,-2.4202444165551995,97.10729536609242,31.677939833638987,0.958592690161777,4,-1.174997329711914,-1.9299964904785156,-5.877497673034668,-7.019996643066406,1.25,2,0.02863670275036201,1.1612871469882484,56.93000030517578,1.188675442826578,56.02000045776367,-1.6470621234390603,55.43999862670898,0.02863670275036201
4034,2014-04-03,56.59000015258789,57.1500015258789,56.36000061035156,57.11000061035156,2287600.0,-0.005797576018501394,1.6333263397483968,-10.400167849242342,72.3228930866621,66.310204866222,-0.952367875137746,-1.8542249512717461,-4.720031981138703,-7.280907692804767,28.07831962870723,0.7900009155273366,0.771148034735532,1.6155002593994112,-0.4429454534856916,3.673945972284514,0.5862774029568598,2.6447231158419626,-1.8412216075901071,76.56901161166776,6.599879800174605,1.0292228564425498,4,-0.7299995422363281,-1.519998550415039,-5.41249942779541,-6.554998397827148,2.6300010681152415,3,0.04417741638556394,3.9472183741894034,56.91999816894531,1.1612871469882484,56.93000030517578,1.188675442826578,56.02000045776367,0.04417741638556394
4035,2014-04-04,55.79999923706055,57.13999938964844,55.7400016784668,57.02000045776367,3727100.0,-0.01396007975609126,-1.0895545332391992,2.3461541283057623,62.91289373433093,66.12255112779447,-0.0850934888075443,-1.0378910488906286,-3.842777928163457,-6.402241740371252,27.13254287221633,1.3999977111816406,0.8768791575427031,0.7749994277954073,-1.3137220920142951,2.8637209476051098,-0.26936133210944746,1.819360187700262,-0.7630739343570312,11.764705882352585,-58.221660161347444,1.0443607599048514,4,0.060001373291015625,-0.7299976348876953,-4.399998664855957,-5.764997482299805,3.069999694824226,4,0.05519716618578463,1.6333263397483968,56.59000015258789,3.9472183741894034,56.91999816894531,1.1612871469882484,56.93000030517578,0.05519716618578463
4036,2014-04-07,55.79999923706055,56.18999862670898,55.29999923706055,55.6500015258789,3518500.0,0.0,-1.0941105720683963,-0.12294882057183462,60.91772390660996,65.4915105749178,0.018779878884807033,-0.9603258252072777,-3.7272906115943414,-6.312357208214856,26.829082424122586,0.8899993896484304,1.0527799908942654,0.6944993972778306,-1.382790871048634,2.7717896656042953,-0.34414573688540173,1.733144531441063,-0.5095047875759846,27.026993589254634,-39.533083976943445,1.0386451341632328,4,0.060001373291015625,-0.7299976348876953,-4.16249942779541,-5.594999313354492,2.7800025939941406,0,0.039426537509310355,-1.0895545332391992,55.79999923706055,1.6333263397483968,56.59000015258789,3.9472183741894034,56.91999816894531,0.039426537509310355
4037,2014-04-08,55.93000030517578,56.13000106811523,55.4000015258789,55.95000076293945,4702900.0,0.002329768277647082,2.84209205440962,-0.13333841967395924,63.57826794627495,65.6977039759327,-0.045455905684725906,-0.9923512787353133,-3.715023746614321,-6.356074457096469,26.53558436391603,0.7299995422363281,1.0129865692993292,0.7300004959106445,-1.314905820558792,2.774906812380081,-0.29245266232407374,1.7524536541453628,1.220001220703118,34.05406965834802,-31.051717076005936,1.0224531582347165,4,-0.06999969482421875,-0.6999988555908203,-4.2925004959106445,-5.51500129699707,2.0,1,0.03897729828859031,-1.0941105720683963,55.79999923706055,-1.0895545332391992,55.79999923706055,1.6333263397483968,56.59000015258789,0.03897729828859031
4038,2014-04-09,56.66999816894531,56.93000030517578,56.06999969482422,56.2400016784668,2631800.0,0.013230785977683013,-1.2337664911246415,-21.49933244325768,69.71932410594141,67.92339300852653,-0.6868024756345221,-1.6068079836692064,-4.322176278774506,-7.008601266960838,27.075773624118877,1.0,1.0431042016286227,1.337998390197754,-0.729612062951503,3.405608843347011,0.30419316362312543,2.3718036167723824,0.44500335693359006,74.05390469867051,5.800953838713113,1.033805226574627,4,-0.7149982452392578,-1.4399967193603516,-5.032498359680176,-6.254999160766602,1.6800003051757812,2,0.021528167639357276,2.84209205440962,55.93000030517578,-1.0941105720683963,55.79999923706055,-1.0895545332391992,55.79999923706055,0.021528167639357276
4039,2014-04-10,55.31999969482422,57.25,55.209999084472656,57.25,3540900.0,-0.023822101954132036,1.1139902517699798,-4.48840943568634,50.50945900173799,66.55986759878968,0.8392411393484025,-0.13703366891316193,-2.825200731660331,-5.58224532265524,27.078305986516305,2.0400009155273438,1.0031811171952256,-0.09250011444091655,-2.014448924476497,1.8294486955946638,-1.0534745194587103,0.8684742905768772,0.0800018310546804,5.392184361992169,-56.414152939912185,0.9609744050177911,4,0.9099998474121094,0.005001068115234375,-3.417499542236328,-4.854999542236328,3.2900009155273438,3,0.051518410879306975,-1.2337664911246415,56.66999816894531,2.84209205440962,55.93000030517578,-1.0941105720683963,55.79999923706055,0.051518410879306975
4040,2014-04-11,55.29999923706055,55.86999893188477,55.0,55.1500015258789,2862100.0,-0.00036154117631970184,-2.8666553638791483,-0.07771900904854323,51.104547913744135,64.61492781386924,0.9356922953221201,-0.005476731843479854,-2.6699323482072828,-5.486505901409352,26.995654065428727,0.8699989318847727,0.9932723424656444,-0.1835004806518583,-1.9670067010837613,1.6000057397800447,-1.0752535908678098,0.7082526295640932,1.9500007629394531,13.333299424913195,-45.6143165861552,0.8917531102159513,4,0.8250007629394531,0.02500152587890625,-2.9674997329711914,-4.295000076293945,3.5900001525878906,4,0.07088611279790946,1.1139902517699798,55.31999969482422,-1.2337664911246415,56.66999816894531,2.84209205440962,55.93000030517578,0.07088611279790946
4041,2014-04-14,55.41999816894531,55.86999893188477,55.11999893188477,55.7400016784668,2055500.0,0.002169962631832112,1.5862157415993525,-2.133389283080187,49.54406290418799,61.97405649245123,0.8064381396165459,-0.021016774320742115,-2.6501575766505,-5.5286604643935675,26.61290956138046,0.75,1.116568376260659,-0.13050136566162251,-1.788254772603608,1.527252041280363,-0.9593780691326117,0.6983753378093667,1.8300018310546875,18.666585286458336,-35.526393505033546,0.8288767034709916,4,0.7050018310546875,-0.09499740600585938,-2.8549985885620117,-4.299999237060547,3.3400001525878906,0,0.06225191044615874,-2.8666553638791483,55.29999923706055,1.1139902517699798,55.31999969482422,-1.2337664911246415,56.66999816894531,0.06225191044615874
4042,2014-04-15,56.099998474121094,56.13000106811523,55.0,55.4900016784668,2576300.0,0.012269944562300905,2.373127530076287,-1.9062190804296255,53.631259616655086,59.360048024016066,-0.004111810205422728,-0.5994357456369528,-3.120605352787436,-6.115693330535919,26.300689371547705,1.1300010681152273,1.1349376066445842,0.4654989242553711,-1.119728331382177,2.0507261798929193,-0.327114703563403,1.2581125520741452,1.1050015258789045,48.88882107204861,-2.339986790762808,0.7926136278187753,4,0.02500152587890625,-0.7749977111816406,-3.534998893737793,-4.979999542236328,2.6599998474121094,1,0.04420683465932029,1.5862157415993525,55.41999816894531,-2.8666553638791483,55.29999923706055,1.1139902517699798,55.31999969482422,0.04420683465932029
4043,2014-04-16,56.20000076293945,56.72999954223633,55.81000137329102,56.72999954223633,2002400.0,0.0017825720416817514,2.471699199631458,-0.8688550219815268,61.18013894022537,58.12196422996753,-0.24248625329039442,-0.5736969509490066,-3.0220138436826005,-6.120085091639531,26.42536556640303,0.9199981689453054,1.069077556887052,0.46700115203857706,-0.9904383479898797,1.9244406520670339,-0.26171859797565133,1.1957209020528055,0.9608992370605449,53.33336724175347,-2.2839161378004533,0.728719750014227,4,-0.07500076293945312,-0.875,-3.6350011825561523,-5.0800018310546875,3.05999755859375,2,0.03078290958631369,2.373127530076287,56.099998474121094,1.5862157415993525,55.41999816894531,-2.8666553638791483,55.29999923706055,0.03078290958631369
4044,2014-04-17,56.25,56.58000183105469,56.11999893188477,56.56000137329102,1311700.0,0.0008896661277897344,1.628570805767744,0.5849095986641465,56.97075027395566,57.461726067703616,-0.38642293632796765,-0.47061783191184503,-2.8658422955935023,-6.0835910719334265,26.783991472025768,0.46000289916991477,0.8720262249944284,0.4045003890991197,-0.8181364299028431,1.6271372081010824,-0.2068180204018617,1.015818798600101,0.867681999999995,72.25435437885467,15.882613308205691,0.61131840950098,4,-0.125,-0.9249992370605469,-3.685000419616699,-5.130001068115234,3.200000762939453,3,0.03733330620659725,2.471699199631458,56.20000076293945,2.373127530076287,56.099998474121094,1.5862157415993525,55.41999816894531,0.03733330620659725
4045,2014-04-21,56.2400016784668,56.52000045776367,55.9900016784668,56.36999893188477,1150000.0,-0.0001777479383680003,1.4651088518656519,0.4193441210853514,52.099249144968745,56.481895538632365,-0.34357740258515435,-0.4033270055807563,-2.673585532234611,-5.986439181446748,26.354159042590304,0.529998779296875,0.6423169617562365,0.3450019836425753,-0.8560940672659925,1.546098034551143,-0.25554604181171214,0.9455500090968627,0.8353266815331963,71.67641656505162,18.624008573782703,0.6005480254542841,4,-0.11500167846679688,-0.845001220703125,-3.675002098083496,-5.120002746582031,3.1999969482421804,0,0.042140804785789854,1.628570805767744,56.25,2.471699199631458,56.20000076293945,2.373127530076287,56.099998474121094,0.042140804785789854
4046,2014-04-22,57.04999923706055,57.11999893188477,56.16999816894531,56.16999816894531,1418500.0,0.014402516614857808,-1.1590900224113354,-6.7693820059858965,51.16730578981,55.10289974346959,-1.0701537928166687,-1.1211658862357012,-3.3036289427016783,-6.699057847715395,25.647165506267378,0.9500007629394602,0.4761031842720911,1.059999656677249,-0.19245080813780646,2.3124501214923043,0.43377442426972124,1.6862248890847766,-2.049999237060547,96.69812593905446,47.235326423424866,0.6262252324075271,4,-0.9249992370605469,-1.5799999237060547,-4.307499885559082,-5.930000305175781,3.6300010681152344,1,0.03225241327247197,1.4651088518656519,56.2400016784668,1.628570805767744,56.25,2.471699199631458,56.20000076293945,0.03225241327247197
4047,2014-04-23,57.209999084472656,57.38000106811523,56.709999084472656,56.959999084472656,1663000.0,0.0028045547686559313,1.27117789300819,0.2840905642710686,52.74103292614334,53.21642294571426,-1.150476423405081,-1.2067856689908822,-3.281973681174115,-6.768541721362652,24.98126728345608,0.670001983642571,0.4311159419892192,1.1334995269775376,-0.20654419757499198,2.4735432515300673,0.46347766470127283,1.8035213892538025,-2.1675991058349595,89.1718460708614,43.84645799649526,0.6700218622762657,4,-1.019998550415039,-1.674999237060554,-4.184999465942383,-6.090000152587891,4.4099998474121165,2,0.027093152628300476,-1.1590900224113354,57.04999923706055,1.4651088518656519,56.2400016784668,1.628570805767744,56.25,0.027093152628300476
4048,2014-04-24,57.63000106811523,57.849998474121094,57.290000915527344,57.5,2398400.0,0.007341408676172501,-1.0363575832818928,0.5200042724609091,59.66544095228501,54.23375427355281,-1.5868561033494757,-1.5445206622168612,-3.522333211313743,-7.090674716971172,23.948569143353463,0.6399993896484375,0.4210272762074254,1.4510015487670813,-0.03481835461967364,2.9368214521538363,0.7080915970737038,2.193911500460459,-2.494097045898428,88.17216209619988,44.86566872076957,0.7429099516933788,4,-1.2050018310546804,-1.8600025177001882,-4.510001182556145,-6.510002136230462,3.9099998474121165,3,0.019607795114950477,1.27117789300819,57.209999084472656,-1.1590900224113354,57.04999923706055,1.4651088518656519,56.2400016784668,0.019607795114950477
4049,2014-04-25,57.22999954223633,57.6500015258789,57.06000137329102,57.56999969482422,2814100.0,-0.006940855777637811,1.3599826051131914,-2.6153643005958176,64.32866650663792,55.70310078387434,-0.9917186433343659,-1.0013233057209732,-2.9423440229924935,-6.595573652942598,23.954861433839632,0.5900001525878764,0.37551816110276093,0.9274999618530302,-0.4696686093255167,2.324668533031577,0.2289156762637532,1.6260842474423072,-1.9312498529052746,66.66666666666666,18.570180155661888,0.6985842855892743,4,-0.8050003051757812,-1.460000991821289,-4.109999656677246,-6.1100006103515625,4.260002136230469,4,0.03547088582097069,-1.0363575832818928,57.63000106811523,1.27117789300819,57.209999084472656,-1.1590900224113354,57.04999923706055,0.03547088582097069
4050,2014-04-28,55.97000122070313,57.31999969482422,55.1500015258789,57.18000030517578,3803200.0,-0.022016395799606903,1.9127533961095249,3.5588192395292007,51.360016699229,55.90487342776779,0.4171856914674308,0.31665228231970133,-1.5281177880913361,-5.238534228092604,23.12575848294848,2.1699981689453196,0.17949475430273765,-0.35899848937987855,-1.7065094270557992,0.9885124482960421,-1.0327539582178389,0.3147569794580818,1.8799972534179616,30.37039339463274,-19.54890108602608,0.6737554688379611,4,0.45499801635741477,0.20499801635741477,-2.8800010681152415,-4.8500022888183665,5.75,0,0.06217615626831674,1.3599826051131914,57.22999954223633,-1.0363575832818928,57.63000106811523,1.27117789300819,57.209999084472656,0.06217615626831674
4051,2014-04-29,56.61999893188477,56.68000030517578,55.83000183105469,56.20000076293945,2933200.0,0.011613323155355015,2.148137159326919,-0.3471061873806015,55.09600707269294,56.06762314510532,-0.04994304322017484,-0.3015509772280538,-2.058610174067546,-5.779061726451822,21.813168799006768,0.8499984741210938,0.2604416038890349,0.26099929809571165,-1.0842600042185992,1.6062586004100226,-0.41163035306144025,0.9336289492528635,1.1759996032714781,54.44440990805195,2.414244002255387,0.6726296511571553,4,-0.11999893188477273,-0.4099998474121165,-3.389998435974128,-5.389999389648445,5.69000244140625,1,0.04980571790926258,1.9127533961095249,55.97000122070313,1.3599826051131914,57.22999954223633,-1.0363575832818928,57.63000106811523,0.04980571790926258
4052,2014-04-30,57.93000030517578,58.38000106811523,57.0,57.27999877929688,4419400.0,0.02313672550342094,-1.2809952268958311,1.5476294277928724,58.58312510134422,55.77906605189631,-1.1991647378577355,-1.6156276762217274,-3.2269066615394593,-6.969107533515299,20.345091698668305,1.7600021362304545,0.3827145951745976,1.521000671386716,0.020952696892592826,3.021048645880839,0.7709766841396544,2.2710246586337774,-2.779998779296882,86.06808586022639,35.30262264107711,0.750023987247062,4,-1.164999008178718,-1.4549999237060547,-4.1974992752075195,-6.420000076293945,4.9199981689453125,2,0.04747108554312063,2.148137159326919,56.61999893188477,1.9127533961095249,55.97000122070313,1.3599826051131914,57.22999954223633,0.04747108554312063
4053,2014-05-01,58.54999923706055,58.56999969482422,57.84000015258789,57.86999893188477,3077800.0,0.010702553575325569,1.0277730682829653,1.0461518598072708,74.4326861426006,57.71928114841241,-1.6212524971943267,-2.221128165021895,-3.70023268053005,-7.4596973352815255,18.846642877126023,0.7299995422363281,0.5415677787664848,2.05949954986572,0.2896884822419068,3.829310617489533,1.1745940160538169,2.9444050836776228,-3.335397720336921,99.41519098035542,41.13773236635248,0.8849055338119053,5,-1.6899986267089844,-1.9799995422363281,-4.6649980545043945,-7.039999008178711,4.270000457763672,3,0.05243381272123049,-1.2809952268958311,57.93000030517578,2.148137159326919,56.61999893188477,1.9127533961095249,55.97000122070313,0.05243381272123049
4054,2014-05-02,59.09000015258789,59.31000137329102,58.20000076293945,58.29999923706055,3612200.0,0.009222902178716685,-1.2424303141930308,1.1617655308597772,76.57785677063559,60.43912644015318,-1.9177006305216224,-2.702806512465685,-4.0923212278894,-7.875575225128159,17.697040224114833,1.1100006103515696,0.6434816138187998,2.4745004653930636,0.3562538916730773,4.59274703911305,1.4153771785330704,3.5336237522530567,-3.74118270874024,94.7115089237325,29.478710419798787,1.059123286859994,5,-1.8599987030029297,-2.1499996185302734,-4.999999046325684,-7.409999847412109,3.6100006103515625,4,0.04146218914558841,1.0277730682829653,58.54999923706055,-1.2809952268958311,57.93000030517578,2.148137159326919,56.61999893188477,0.04146218914558841
4055,2014-05-05,58.88000106811523,59.02999877929688,58.27000045776367,59.02000045776367,2025800.0,-0.0035538853262884196,8.500214582041112,-0.17721421190378217,73.9612475226914,62.971786632695554,-1.4458860202750046,-2.371835592209841,-3.757011569910617,-7.546683316249656,17.395811164815424,0.8199996948242188,0.6892337825159629,2.1105012893676687,-0.19745773401525923,4.418460312750597,0.9565217776762083,3.264480801059129,-3.293512588500974,87.64366776613234,15.838109320272437,1.1539795116914624,5,-1.6499996185302663,-1.845001220703118,-4.75250053405761,-7.200000762939446,2.8899993896484446,0,0.04432745521407511,-1.2424303141930308,59.09000015258789,1.0277730682829653,58.54999923706055,-1.2809952268958311,57.93000030517578,0.04432745521407511
4056,2014-05-06,58.0,58.9000015258789,57.97000122070313,58.88000106811523,2756000.0,-0.014945670043334358,1.021735434729427,6.28574931880072,62.80324794304485,64.08981052346239,-0.4659560412146533,-1.3898221273761848,-2.7902904827348465,-6.551859208260993,17.545817210181823,0.930000305175767,0.7608120729856083,1.1205001831054702,-1.20256063269197,3.4435609989029103,-0.04103022479325347,2.282030591004194,-2.1901007467651397,43.290017554202386,-30.11665948418952,1.1615304078987205,5,-0.7699985504150391,-0.8449993133544922,-3.607499122619629,-6.319999694824219,3.450000762939453,1,0.06413795208108852,8.500214582041112,58.88000106811523,-1.2424303141930308,59.09000015258789,1.0277730682829653,58.54999923706055,0.06413795208108852
4057,2014-05-07,58.11000061035156,58.11999893188477,57.2400016784668,57.31999969482422,3219800.0,0.001896562247440725,1.1728392736040787,-0.8977272234673027,62.85330248715303,64.44401736066995,-0.4859707526371366,-1.3999023713178076,-2.823077647941048,-6.536289799165047,17.426757936302227,0.8799972534179759,0.8854746616942961,1.1215007781982393,-1.218488771684413,3.4614903280808917,-0.0484939967430833,2.291495553139562,-2.090095229913331,42.02894010371541,-32.51580447691409,1.1699947749413255,5,-0.8799991607666016,-0.9549999237060547,-3.457500457763672,-6.405000686645508,3.2700004577636648,2,0.07227672894209691,1.021735434729427,58.0,8.500214582041112,58.88000106811523,-1.2424303141930308,59.09000015258789,0.07227672894209691
4058,2014-05-08,57.88999938964844,58.66999816894531,57.61000061035156,58.16999816894531,1925600.0,-0.0037859442160104173,-1.5238147138964577,-0.35442842380754636,60.78947183498022,64.05077350826353,-0.25167676719919285,-1.1423861152910035,-2.5132874507146,-6.190882749338641,16.738731699330856,1.05999755859375,0.9614310741764385,0.8404994964599624,-1.5279646156058249,3.2089636085257496,-0.3437325595729277,2.0247315524928524,-1.6726882496390374,31.40086024200285,-41.63940594592164,1.1842320560328923,5,-0.6599979400634766,-0.7349987030029297,-2.7249984741210938,-5.789999008178711,3.7299995422363352,3,0.08567972252146161,1.1728392736040787,58.11000061035156,1.021735434729427,58.0,8.500214582041112,58.88000106811523,0.08567972252146161
4059,2014-05-09,58.16999816894531,58.29999923706055,57.5099983215332,58.209999084472656,2412400.0,0.004836738335618929,6.181786655569427,0.14286103542234332,62.261732861609886,65.26207530408364,-0.4294786580907868,-1.2626598158158089,-2.7119323798308628,-6.351356295139723,17.066769988233222,0.7900009155273438,1.0288023378381865,0.9779983520507827,-1.2932835291269384,3.249280233228504,-0.15764258853808144,2.113639292639647,-1.7671256149390118,51.955195349045155,-20.379459584523644,1.1356409405888617,5,-0.5999965667724609,-1.0149974822998047,-2.802496910095215,-6.069997787475586,4.280002593994141,4,0.07993814117672371,-1.5238147138964577,57.88999938964844,1.1728392736040787,58.11000061035156,1.021735434729427,58.0,0.07993814117672371
4060,2014-05-12,59.22000122070313,59.540000915527344,58.5,58.52999877929688,1546200.0,0.018050594547179832,-1.7733357747395309,-17.24966622162884,63.37854993605337,66.182357844457,-1.0839796414484582,-2.112223211942414,-3.678631110425293,-7.282817877746645,17.96914938253927,1.3700027465820312,1.0495952119426164,1.8320013046264734,-0.4283540142074642,4.092356623460411,0.701823645209501,2.9621789640434457,-2.6427009375397503,86.08696517511984,16.138725111265842,1.1301776594169706,5,-0.9500007629394602,-1.9500007629394602,-3.755000114440925,-7.040000915527351,3.8999977111816406,0,0.0587639221631715,6.181786655569427,58.16999816894531,-1.5238147138964577,57.88999938964844,1.1728392736040787,58.11000061035156,0.0587639221631715
4061,2014-05-13,58.86999893188477,59.38999938964844,58.790000915527344,59.18000030517578,1862900.0,-0.0059102040122214206,-1.5531990877141721,-0.4492757629367434,59.999990807966064,66.339787367415,-0.42605488524578305,-1.5710518361127015,-3.2173704014152307,-6.811114122424165,18.920294480602852,0.5999984741210938,1.0741372207026956,1.3094989776611428,-0.842459456587676,3.4614574119099615,0.23351976053673695,2.3854781947855486,-2.0556825981322717,70.86946930909205,3.214381851695066,1.075979217124409,5,-0.4799976348877024,-1.5999984741211009,-3.4049978256225657,-6.6899986267089915,4.5,1,0.04926111055708238,-1.7733357747395309,59.22000122070313,6.181786655569427,58.16999816894531,-1.5238147138964577,57.88999938964844,0.04926111055708238
4062,2014-05-14,58.58000183105469,58.97000122070313,58.43000030517578,58.88000106811523,1101600.0,-0.0049260592167773565,1.2500059604701248,0.967735187350027,55.813956745919334,64.27103965667264,-0.03817302498325148,-1.1444071310933097,-2.834599271341503,-6.416312480452177,19.51785068975333,0.5400009155273509,1.279868510540993,0.8955017089843764,-1.186789180697609,2.977792598666362,-0.14564373585661627,1.9366471538253691,-1.547630730760197,52.70946513502695,-11.840170132123411,1.0411454448409938,5,-0.1900005340576172,-1.3100013732910156,-3.1150007247924805,-6.400001525878906,4.979999542236335,2,0.04899281055268445,-1.5531990877141721,58.86999893188477,-1.7733357747395309,59.22000122070313,6.181786655569427,58.16999816894531,0.04899281055268445
4063,2014-05-15,57.93000030517578,58.52999877929688,57.349998474121094,58.52999877929688,1504400.0,-0.011095962880873889,2.933344353597835,2.000000000000071,54.15677314743711,61.77980814298392,0.5751120448065024,-0.3775080455952349,-2.0993981877904204,-5.66182710843087,19.19492289020382,1.2300033569335938,1.409106100291588,0.1590002059936495,-1.8039503111609392,2.121950723148238,-0.8224750525836484,1.1404754645709474,-0.6970188196626594,26.484072350268946,-36.236385682414394,0.9814752585772946,5,0.46000099182128906,-0.6599998474121094,-2.3849992752075195,-5.75,5.8600006103515625,3,0.05955464776048358,1.2500059604701248,58.58000183105469,-1.5531990877141721,58.86999893188477,-1.7733357747395309,59.22000122070313,0.05955464776048358
4064,2014-05-16,58.349998474121094,58.36000061035156,57.72999954223633,57.93999862670898,1529400.0,0.007250097820348023,1.930209451487274,-0.6833348168304909,65.69918653361859,60.861801366420266,0.04370139172362286,-0.666273139795436,-2.4504486477972165,-5.98070430055175,18.854543671099215,0.6300010681152344,1.4251228248882484,0.47399845123290874,-1.3672755995375212,2.3152725020033387,-0.4466385741523027,1.3946354766181202,-1.0,45.66204955268805,-20.276769822109365,0.9206370253852132,5,0.04000282287597656,-1.0799980163574219,-2.757497787475586,-6.1699981689453125,5.230003356933594,4,0.05604114041603547,2.933344353597835,57.93000030517578,1.2500059604701248,58.58000183105469,-1.5531990877141721,58.86999893188477,0.05604114041603547
4065,2014-05-19,58.61000061035156,58.68999862670898,58.0,58.16999816894531,1247400.0,0.004455906478657123,1.3000012715690197,1.0731770857562686,63.83866444328541,60.976847644224776,-0.2890217430465114,-0.7795869625979037,-2.6431855588657314,-6.139122645569643,18.773682310410006,0.6899986267089773,1.2781311880806427,0.6155006408691435,-1.081884323082484,2.312885604820771,-0.2331918411066738,1.4641931228449607,-1.2600021362304688,61.76478288024474,-5.395515030891289,0.8486924819758138,5,-0.2199993133544922,-1.3400001525878906,-2.832500457763672,-6.380001068115234,4.819999694824219,0,0.06551783164304692,1.930209451487274,58.349998474121094,2.933344353597835,57.93000030517578,1.2500059604701248,58.58000183105469,0.06551783164304692
4066,2014-05-20,58.88999938964844,58.959999084472656,58.34000015258789,58.38999938964844,2163800.0,0.004777320873247337,-1.0666683620919852,1.1363573311138855,57.792195728532405,60.41450244882249,-0.4799717760030191,-0.9640995222413977,-2.8319358130476076,-6.321105333956133,18.203299381977573,0.6199989318847656,1.0536121885325045,0.8034994125366239,-0.8777192682629078,2.4847180933361557,-0.037109927863141934,1.6441087529363898,-1.3648007202148449,95.06162373962104,29.04165986152377,0.8406093403997652,5,-0.44499969482421875,-1.6199989318847656,-3.164999008178711,-6.659999847412109,5.100002288818359,1,0.07182882638949173,1.3000012715690197,58.61000061035156,1.930209451487274,58.349998474121094,2.933344353597835,57.93000030517578,0.07182882638949173
4067,2014-05-21,58.7599983215332,58.91999816894531,58.34000015258789,58.38000106811523,2394500.0,-0.0022075236791068154,-1.5217355248536315,0.7599945068359517,51.85184188466036,59.42143245434251,-0.2772254643126715,-0.750501037343696,-2.605479882289913,-6.096681188579595,17.374877303679966,0.5799980163574219,0.8506458690232321,0.5959983825683608,-1.0577742437924158,2.2497710089291374,-0.2308879306120275,1.422884695748749,-1.0736154724121079,87.57759707334641,24.71688093358962,0.8268863131803879,5,-0.3149986267089844,-1.4899978637695312,-3.0349979400634766,-6.529998779296875,5.220001220703125,2,0.07845474373783623,-1.0666683620919852,58.88999938964844,1.3000012715690197,58.61000061035156,1.930209451487274,58.349998474121094,0.07845474373783623
4068,2014-05-22,58.7599983215332,59.2400016784668,58.61999893188477,58.68000030517578,2293000.0,0.0,-5.200003814683083,0.21052261730278482,46.78361094586556,57.70164113037091,-0.1573891262613074,-0.6972523625977374,-2.5067138812484444,-5.999223763200071,16.206630883842994,0.6200027465820241,0.8057878432881793,0.5394985198974638,-1.1146696197072004,2.193666659502128,-0.2875855499048683,1.3665825896997958,-0.925326027099608,68.21174318786979,8.992462557586713,0.8270840698023307,5,-0.3149986267089844,-1.4149971008300781,-3.0349979400634766,-6.529998779296875,5.340000152587905,3,0.08168827755052566,-1.5217355248536315,58.7599983215332,-1.0666683620919852,58.88999938964844,1.3000012715690197,58.61000061035156,0.08168827755052566
4069,2014-05-23,59.2599983215332,59.33000183105469,58.81999969482422,58.97999954223633,1619200.0,0.008509190168182412,1.4285480736044758,3.500071527347289,53.505505967672285,56.604636244995234,-0.5436871265357368,-1.0934330886882435,-2.889785370621297,-6.401541892078669,15.350238750158834,0.5700035095214844,0.7665229182635755,0.9379985809326143,-0.7093734742348303,2.585370636100059,0.11431255334888846,1.7616846085163402,-1.288899737412109,94.73658547778301,37.49708928807013,0.823686027583724,5,-0.8899993896484375,-1.9149971008300781,-3.5349979400634766,-7.029998779296875,5.409999847412109,4,0.07644284040332283,-5.200003814683083,58.7599983215332,-1.5217355248536315,58.7599983215332,-1.0666683620919852,58.88999938964844,0.07644284040332283
4070,2014-05-27,59.45000076293945,59.75,59.349998474121094,59.56999969482422,1897800.0,0.0032062512114046093,-1.499982118802675,-0.42856948228882835,65.32768038530799,57.19660175358878,-0.7796183297796446,-1.0639019378710088,-2.963721154375861,-6.497194754789412,16.77284255197695,0.4900016784667969,0.7700368441673717,0.9540010452270522,-0.34585191785811986,2.2538540083122243,0.30407456368446617,1.6039275267696382,-1.353389992305857,78.72345606198749,18.90485472362853,0.649926481542587,5,-0.9000015258789062,-2.0,-3.7250003814697266,-7.220001220703125,5.909999847412109,1,0.06947016005237527,1.4285480736044758,59.2599983215332,-5.200003814683083,58.7599983215332,-1.5217355248536315,58.7599983215332,0.06947016005237527
4071,2014-05-28,59.43999862670898,59.56999969482422,59.20000076293945,59.43999862670898,1708700.0,-0.00016824450970753801,1.846122245370894,-0.0,64.36280256960148,58.14647351177569,-0.7602021954407476,-0.8767516782070501,-2.8418231519569233,-6.3857161679839365,18.20459789942873,0.3699989318847656,0.7401352851305276,0.8029989242553626,-0.22296088562915628,1.8289587341398814,0.2900190193131067,1.3159788291976184,-1.17804893313874,78.01408462135694,15.286530569933085,0.5129799049422588,5,-0.8899993896484304,-1.9899978637695241,-3.6799983978271413,-7.209999084472649,6.119998931884773,2,0.06712654392077866,-1.499982118802675,59.45000076293945,1.4285480736044758,59.2599983215332,-5.200003814683083,58.7599983215332,0.06712654392077866
4072,2014-05-29,60.68000030517578,60.72000122070313,59.4000015258789,59.63000106811523,2784300.0,0.02086140153290006,1.336280437373191,100.0,74.69023358062421,60.42796911546315,-1.8673660222624733,-2.002854182320803,-3.9641737611443446,-7.511050860517713,18.64629239795385,1.319999694824233,0.6476535050368284,1.9055006027221708,0.5839626159659161,3.2270385894784255,1.2447316093440435,2.566269596100298,-2.2692455809625685,98.09519657476855,30.1077171936802,0.6607689933781269,5,-1.4549999237060547,-2.7449989318847656,-4.882500648498535,-8.255001068115234,5.19000244140625,3,0.05454847324726675,1.846122245370894,59.43999862670898,-1.499982118802675,59.45000076293945,1.4285480736044758,59.2599983215332,0.05454847324726675
4073,2014-05-30,61.61999893188477,61.72999954223633,60.75,60.88000106811523,3821600.0,0.015491078147354731,1.0416676600783603,0.7047603823419439,77.33752647160343,61.721117997461455,-2.4908305328824767,-2.847032311857866,-4.767047581483396,-8.32655889132127,19.192787937022587,1.0499992370605469,0.637524947544243,2.6919992446899457,0.8640917214613424,4.519906767918549,1.778045483075644,3.6059530063042473,-2.9321346280927685,96.21991009898574,25.121975621828085,0.9139537616143011,5,-1.7549991607666087,-3.1799983978271555,-5.7574987411499094,-8.564998626708991,3.2999992370605398,4,0.038299264058091254,1.336280437373191,60.68000030517578,1.846122245370894,59.43999862670898,-1.499982118802675,59.45000076293945,0.038299264058091254
4074,2014-06-02,61.540000915527344,61.86000061035156,61.04999923706055,61.709999084472656,3493200.0,-0.0012982476102580964,2.4468054022466075,-0.22972791850957874,71.72282744579755,62.5971361088517,-2.1352929346152862,-2.7131815375262747,-4.54061241914205,-8.1246246971169,19.27518175981603,0.8100013732910156,0.6999158901056717,2.4895011901855497,0.3195097195201555,4.659492660850944,1.4045054548528526,3.574496925518247,-2.4262376783531323,87.96993559471277,17.992725448853477,1.0849957353326976,6,-1.4400005340576172,-3.0349998474121094,-5.442502021789551,-8.105001449584961,3.8799972534179688,0,0.04159891973527485,1.0416676600783603,61.61999893188477,1.336280437373191,60.68000030517578,1.846122245370894,59.43999862670898,0.04159891973527485
4075,2014-06-03,61.4900016784668,61.52999877929688,61.1500015258789,61.5,2427200.0,-0.0008124672784646236,9.857703417078152,0.058814289561080695,75.99208601837992,64.61934614105698,-1.8258064168218269,-2.5904348697699575,-4.382035216246649,-7.959246684563723,19.362028247175118,0.3899993896484446,0.8411018409753694,2.309001922607422,-0.11667623524303394,4.734680080457878,1.096162843682194,3.52184100153265,-1.936840461584211,86.09026492070161,15.555643558626173,1.2128390789252281,6,-1.3900012969970703,-2.9850006103515625,-5.392502784729004,-8.055002212524414,4.079998016357422,1,0.05171566764799951,2.4468054022466075,61.540000915527344,1.0416676600783603,61.61999893188477,1.336280437373191,60.68000030517578,0.05171566764799951
4076,2014-06-04,61.72000122070313,61.7599983215332,61.22000122070313,61.349998474121094,1874900.0,0.003740438054287365,1.400003390864978,-37.00648607401826,81.52607703844859,67.91648338036678,-1.8016127020389803,-2.6640384180886016,-4.495321792507426,-8.069123275997235,19.851263222037467,0.539997100830071,0.8697564485915805,2.353001403808598,-0.25502029278476357,4.96102310040196,1.0489905555119208,3.6570122521052753,-1.7977457008655122,94.30896578246323,20.630630302852268,1.3040108482966792,6,-1.480001449584968,-2.875000000000007,-5.420001983642585,-8.28500175476075,3.29999542236326,2,0.05897600968334782,9.857703417078152,61.4900016784668,2.4468054022466075,61.540000915527344,1.0416676600783603,61.61999893188477,0.05897600968334782
4077,2014-06-05,62.31000137329102,62.36000061035156,61.56999969482422,61.95000076293945,1644600.0,0.009559302348004284,2.4347934254391057,0.9729674000453642,94.51218803038395,73.21965861197994,-2.0507458806465735,-3.0812279386934094,-4.969985207286449,-8.538980570594049,21.283403791321437,0.7900009155273438,0.9328796414311853,2.733001518249516,-0.11425579148784948,5.580258827986881,1.3093728633808297,4.156630173118202,-2.077706638971172,96.89445850274417,16.533936542423206,1.4236286548686838,6,-1.720001220703132,-2.6300010681152415,-5.955001831054695,-8.87500190734864,3.009998321533196,3,0.05215849965774244,1.400003390864978,61.72000122070313,9.857703417078152,61.4900016784668,2.4468054022466075,61.540000915527344,0.05215849965774244
4078,2014-06-06,62.849998474121094,62.86000061035156,62.27999877929688,62.31999969482422,1525700.0,0.008666298971733655,1.1090858648910824,1.4722163353536775,94.64284903338289,77.79047450817,-2.1786751899070893,-3.405166385893594,-5.3892166290304715,-8.946012473279964,22.45262558024911,0.5800018310546804,1.070259857891216,3.024998664855957,-0.057861327753890635,6.107858657465805,1.4835686685510296,4.566428661160884,-2.2347166821155326,99.44739620764584,14.090601922344874,1.5414299963049243,6,-1.819997787475586,-2.799997329711914,-6.229997634887695,-8.704998016357422,2.130004882812514,4,0.04805098402197161,2.4347934254391057,62.31000137329102,1.400003390864978,61.72000122070313,9.857703417078152,61.4900016784668,0.04805098402197161
4079,2014-06-09,62.81999969482422,63.13999938964844,62.5,62.56999969482422,1568600.0,-0.00047730755807773306,-2.282053288469815,0.471699199631485,93.76300645881685,80.94995518300433,-1.777508160228983,-3.1715461402738185,-5.209875623951376,-8.791293668506633,23.843446244428954,0.6399993896484375,1.2860837223629602,2.7624998092651367,-0.49145294205512613,6.0164525605854,1.1355234336050017,4.389476184925272,-1.7557741391494588,83.9195960633816,-4.238784327797063,1.6269763756601316,6,-1.6499996185302734,-2.6299991607666016,-6.104999542236328,-8.274999618530273,1.900001525878892,0,0.03342882018979232,1.1090858648910824,62.849998474121094,2.4347934254391057,62.31000137329102,1.400003390864978,61.72000122070313,0.03342882018979232
4080,2014-06-10,62.70000076293945,62.84000015258789,62.43000030517578,62.7400016784668,1972300.0,-0.0019102026817527928,2.4166958069746003,-0.160003662109375,90.96777686717192,83.90606343828992,-1.2829287881281104,-2.9275645683016904,-4.960771547362654,-8.55367054082619,24.37699660607607,0.4099998474121094,1.559990543735367,2.468500900268552,-0.9641558104498316,5.901157610986935,0.7521725449093566,4.184829255627747,-1.2206204404699577,77.08338300391793,-9.780358376458523,1.7163283553591921,6,-1.4300003051757812,-2.510000228881836,-5.614999771118164,-7.784999847412109,0.6800003051757741,1,0.043381138323902446,-2.282053288469815,62.81999969482422,1.1090858648910824,62.849998474121094,2.4347934254391057,62.31000137329102,0.043381138323902446
4081,2014-06-11,61.77000045776367,61.97999954223633,61.45000076293945,61.72000122070313,2622200.0,-0.014832540571921071,1.2553264019089825,-1.2499523173753708,77.61471396053977,84.23100570272499,0.013790059830739665,-1.8647715905101734,-3.928508967142051,-7.522235163734592,24.446975307002823,1.25,1.755861205984786,1.393500518798831,-2.042000710206281,4.829001747803943,-0.3242500957037251,3.111251133301387,1.3699989318847656,18.934908571338283,-65.03619496647772,1.7177506145025556,6,0.17499923706054688,-1.5799999237060547,-4.637499809265137,-6.854999542236328,3.13000106811522,2,0.06151852369920019,2.4166958069746003,62.70000076293945,-2.282053288469815,62.81999969482422,1.1090858648910824,62.849998474121094,0.06151852369920019
4082,2014-06-12,61.45000076293945,61.93000030517578,61.22000122070313,61.83000183105469,1702900.0,-0.005180503358471311,1.4482810783791182,-7.60013733119815,73.31026002102371,83.78353165266057,0.5079132416642054,-1.390000425212662,-3.5371934983822655,-7.10242973597903,24.82756482380359,0.7099990844726491,1.8839477814566123,0.9300008773803725,-2.428439555563493,4.288441310324238,-0.7492193390915602,2.6092210938523053,1.6561986541748013,11.97915424902017,-70.9291417300619,1.6792202164719316,6,0.6449985504150391,-1.260000228881836,-4.257499694824219,-6.004999160766602,3.5200004577636577,3,0.05809594525310424,1.2553264019089825,61.77000045776367,2.4166958069746003,62.70000076293945,-2.282053288469815,62.81999969482422,0.05809594525310424
4083,2014-06-13,61.38000106811523,61.63999938964844,61.0,61.5,1340800.0,-0.0011391325297824828,2.2000152588763746,0.3157857752346721,69.85022659603023,83.57546489157531,0.6037833619292812,-1.10493351466247,-3.3948986073441887,-6.934732552476916,26.239672562566728,0.6399993896484375,2.0382285997595346,0.6875011444091754,-2.4584974542170457,3.8334997430353965,-0.8854981549039351,2.260500443722286,1.6507504211425825,17.75706432223116,-61.025508850676985,1.5729992993131092,6,0.6899986267089915,-1.1350021362304616,-4.187499999999993,-5.4650001525878835,4.729999542236335,4,0.06419026650613224,1.4482810783791182,61.45000076293945,1.2553264019089825,61.77000045776367,2.4166958069746003,62.70000076293945,0.06419026650613224
4084,2014-06-16,61.61999893188477,61.79999923706055,61.31999969482422,61.31999969482422,1239000.0,0.003910033554792802,-2.2000050862759557,-2.5000158947133295,70.12988391695684,82.92410910252828,0.42055212991528634,-1.146154165086891,-3.5476834584053023,-7.080712980157315,27.772136234845178,0.4799995422363281,2.0290783765236853,0.7639989852905344,-2.2042720101518825,3.7322699807329514,-0.7201365124306705,2.2481344830117393,1.2889074680175696,33.69559132985764,-43.23165414321151,1.484135497721208,6,0.450000762939446,-1.375000000000007,-4.427497863769538,-5.4699974060058665,4.850002288818338,0,0.05452782348735541,2.2000152588763746,61.38000106811523,1.4482810783791182,61.45000076293945,1.2553264019089825,61.77000045776367,0.05452782348735541
4085,2014-06-17,62.45000076293945,62.56999969482422,61.36000061035156,61.5099983215332,1369500.0,0.013469682658907134,1.05084537548896,3.1333494398737862,74.23515521723525,82.11400667794902,-0.2893850534393181,-1.7641724403081227,-4.253561452380097,-7.801495912113182,29.3097261867576,1.2099990844726562,1.9320787242990534,1.402000808715819,-1.4490212005344745,4.253022817966112,-0.02351019590932424,2.827511813340962,0.3443712529687488,92.35675444521657,14.923930647331403,1.425511004625146,6,-0.3800010681152344,-2.2050018310546875,-5.087499618530273,-6.299999237060547,4.380001068115234,1,0.03634908614942356,-2.2000050862759557,61.61999893188477,2.2000152588763746,61.38000106811523,1.4482810783791182,61.45000076293945,0.03634908614942356
4086,2014-06-18,63.11999893188477,63.27000045776367,62.5,62.52999877929688,1791200.0,0.010728553414893316,-1.3692405204438631,0.6276581066164535,71.63123973191541,79.57167908923032,-0.8268626358784914,-2.2145629462358443,-4.78909118235039,-8.344177245468039,30.866310024060212,0.8199996948242188,1.9299116854099836,1.860499000549325,-0.9436753082529421,4.664673309351592,0.45841184614819497,3.262586154950455,-2.1199989318847727,93.3920045978019,17.805607462093775,1.4020871544011317,6,-0.9849987030029368,-2.80999946594239,-5.349998474121101,-6.854997634887702,3.2500038146972585,2,0.004119172063216103,1.05084537548896,62.45000076293945,-2.2000050862759557,61.61999893188477,2.2000152588763746,61.38000106811523,0.004119172063216103
4087,2014-06-19,63.36999893188477,63.36999893188477,62.31000137329102,62.31000137329102,1411500.0,0.003960709826211994,1.0,1.7966055668703327,67.6768058199304,76.57545206551336,-1.0177129441729278,-2.215051947192471,-4.903136237793063,-8.452777465438245,32.41569339113382,1.05999755859375,1.9256631644258277,1.8799989700317425,-0.8148386614305636,4.574836601494042,0.5325801543005895,3.2274177857628956,-2.3245989227295,100.0,25.90728630095687,1.34741881573115,6,-1.18499946594239,-3.010000228881843,-5.539998054504402,-7.104997634887702,2.7999992370605398,3,0.02414395802087177,-1.3692405204438631,63.11999893188477,1.05084537548896,62.45000076293945,-2.2000050862759557,61.61999893188477,0.02414395802087177
4088,2014-06-20,63.56000137329102,64.09999847412111,63.27000045776367,63.5099983215332,4750000.0,0.0029983027396052186,-2.1320752000921823,0.04717279898659046,69.96050351050587,73.93072951570105,-1.2252591541288353,-2.1365544269765238,-4.976028785976517,-8.50921842442628,33.93439561399815,0.8299980163574361,1.8830201629198555,1.8300012588501033,-0.6904501316793059,4.350452649379513,0.5697755635854023,3.0902269541148044,-2.42161740722657,80.57563532575867,7.897981321067576,1.2602256952647033,6,-1.0100021362304688,-2.835002899169922,-5.730000495910652,-7.295000076293952,2.1300010681152273,4,0.022183760493192706,1.0,63.36999893188477,-1.3692405204438631,63.11999893188477,1.05084537548896,62.45000076293945,0.022183760493192706
4089,2014-06-23,63.790000915527344,63.849998474121094,63.33000183105469,63.36999893188477,1390200.0,0.0036186207877109133,-1.0800024414248766,8.399527006406965,71.94658252968583,71.81726347820259,-1.4563442678302536,-2.118387475859663,-5.040310123615249,-8.58955069821463,35.45847923019389,0.5199966430664062,1.726613731485351,1.833500671386716,-0.5635086725351925,4.2305100153086315,0.6349959994257617,3.03200534334767,-2.4739200789794893,88.68621166852715,16.97378073002183,1.1985046719609573,6,-1.2400016784667898,-2.8750019073486257,-5.960000038146973,-7.364999771118164,1.6200027465820455,0,0.03636933158060973,-2.1320752000921823,63.56000137329102,1.0,63.36999893188477,-1.3692405204438631,63.11999893188477,0.03636933158060973
4090,2014-06-24,63.58000183105469,64.08999633789061,63.11999893188477,63.54999923706055,2818900.0,-0.0032920376463192458,-1.1797616037100882,0.0714344102233416,67.81611967348482,70.72853077964092,-1.2386466121521238,-1.6686681738945595,-4.662971518686284,-8.236771257163085,36.762824173759846,0.9699974060058381,1.5118729398130597,1.417001533508298,-0.7735152446372666,3.6075183116538625,0.32174314443551566,2.51225992258108,-2.0968859362524412,70.94986115758067,2.0091670523795244,1.0952583890727838,6,-1.0300025939941335,-2.5300025939941335,-5.750000953674316,-7.155000686645508,1.1299972534179688,1,0.04545453454574844,-1.0800024414248766,63.790000915527344,-2.1320752000921823,63.56000137329102,1.0,63.36999893188477,0.04545453454574844
4091,2014-06-25,63.43000030517578,63.63000106811523,63.22000122070313,63.54999923706055,2966400.0,-0.002359256394447562,1.9285432078582507,-3.999618563254927,61.715482340247334,69.44022214844355,-0.925765308894654,-1.2695074277930232,-4.347791840876134,-7.9432523862838025,38.33170975898217,0.40999984741209516,1.3052103750918462,1.0674999237060518,-0.7785070380241734,2.913506885436284,0.1444964428409392,1.9905034045711645,-1.7898714556144029,62.56987407216331,-2.717751825275819,0.923003480865115,6,-0.8800010681152273,-2.210000991821282,-5.59999942779541,-6.959999084472656,1.4499969482421875,2,0.05360242014063932,-1.1797616037100882,63.58000183105469,-1.0800024414248766,63.790000915527344,-2.1320752000921823,63.56000137329102,0.05360242014063932
4092,2014-06-26,63.9900016784668,64.08999633789061,63.290000915527344,63.68999862670898,2031700.0,0.008828651593831394,2.2000305180439184,-2.500047684140314,61.87503526608706,68.55408977844986,-1.2153883684514497,-1.6535980791556426,-4.754623977864689,-8.325803166987022,39.195132355919974,0.799995422363267,1.1392955618671934,1.462001228332518,-0.3419080702702928,3.265910526935329,0.5600465790311162,2.36395587763392,-2.2022806514318347,88.77583193525774,26.660418404664647,0.9019546493014052,6,-1.2800025939941335,-2.7700023651122976,-6.132501602172852,-7.520000457763672,1.9999961853027344,3,0.037193327171237245,1.9285432078582507,63.43000030517578,-1.1797616037100882,63.58000183105469,-1.0800024414248766,63.790000915527344,0.037193327171237245
4093,2014-06-27,63.97999954223633,64.25,63.72000122070313,63.88999938964844,2345500.0,-0.00015630779759512325,-1.465130720983716,0.2999974568943523,62.13388303250708,67.66564523573322,-0.891546862095737,-1.536502539993549,-4.591634679078659,-8.144750305687467,39.50474368723248,0.5299987792968679,1.0936550366171147,1.3339990615844712,-0.5276513697779137,3.195649492946856,0.4031738459032752,2.2648242772656673,-2.0535418683762003,76.1061767654772,16.056968145042475,0.9308252156811937,6,-1.1749992370605469,-2.5450000762939453,-6.122499465942383,-7.509998321533203,0.9300041198730611,4,0.0342294254826192,2.2000305180439184,63.9900016784668,1.9285432078582507,63.43000030517578,-1.1797616037100882,63.58000183105469,0.0342294254826192
4094,2014-06-30,64.09999847412111,64.30999755859375,63.790000915527344,64.01999664306639,1133700.0,0.0018755694395646838,1.079986572265625,0.8889077268684547,64.64431957569104,66.59999683111721,-0.6959491584032946,-1.533502759944966,-4.555709657914164,-8.089827138002349,39.76856398641433,0.5199966430664062,1.1047737744436432,1.3259981155395621,-0.5672292493903655,3.2192254804694898,0.37938443307459835,2.272611798004526,-1.9876574141697887,82.35299774644204,23.448142316502697,0.9466136824649625,6,-0.7899990081787251,-2.5349998474121236,-6.204998016357436,-7.629997253417983,0.4100036621093608,0,0.024805054682287775,-1.465130720983716,63.97999954223633,2.2000305180439184,63.9900016784668,1.9285432078582507,63.43000030517578,0.024805054682287775
4095,2014-07-01,64.66999816894531,64.76000213623047,64.18000030517578,64.31999969482422,1588400.0,0.008892351144974331,1.1886596899336395,4.374880793437317,82.80538924998069,67.84156899979112,-1.0257993529984901,-1.9531910412514577,-4.9596248141956565,-8.49370577146884,40.14055865034464,0.6600036621093608,1.1860510316798667,1.7369979858398423,-0.23469687766493053,3.7086928493446223,0.7511505540874523,2.7228454175922323,-2.33789145912975,94.15559001441655,28.947488867796253,0.9858474317523883,7,-1.1349964141845703,-2.6899967193603516,-6.812498092651367,-8.199996948242188,-0.43000030517578125,1,0.011442794404151302,1.079986572265625,64.09999847412111,-1.465130720983716,63.97999954223633,2.2000305180439184,63.9900016784668,0.011442794404151302
4096,2014-07-02,65.36000061035156,65.38999938964844,64.45999908447266,64.80000305175781,1815600.0,0.010669591169674586,2.000024611143926,1.6,90.81415434456943,70.41238550252879,-1.5250140328223978,-2.483860517950525,-5.498213162388723,-9.019552612144288,40.51026986708437,0.9300003051757812,1.2827680596023043,2.2450004577636733,0.08203500662492047,4.407965908902433,1.1635177321942933,3.3264831833330533,-2.736546449366209,98.57148566217742,25.530211292176077,1.081482725569379,7,-1.105001449584961,-3.065000534057617,-7.3600006103515625,-8.78499984741211,-0.4199981689453125,2,-0.009944943693528052,1.1886596899336395,64.66999816894531,1.079986572265625,64.09999847412111,-1.465130720983716,63.97999954223633,-0.009944943693528052
4097,2014-07-03,65.55999755859375,65.73000335693361,65.23000335693361,65.26000213623047,963400.0,0.003059928800100309,-1.777831938116146,0.535708446866485,92.47962200397133,72.91450977958051,-1.5440655381025294,-2.5590981363633816,-5.546508267264095,-9.054480487869824,40.608650504088246,0.5,1.2872474363990634,2.2824975967407255,-0.10273585090406812,4.667731044385519,1.0898808729183287,3.4751143205631223,-2.5492270655955664,91.54200907175732,11.03228462530663,1.1926167238223975,7,-1.134996414184556,-2.9949951171875,-7.55999755859375,-8.914997100830078,0.1600036621093608,3,-0.010372183198573692,2.000024611143926,65.36000061035156,1.1886596899336395,64.66999816894531,1.079986572265625,64.09999847412111,-0.010372183198573692
4098,2014-07-07,65.87000274658203,65.87999725341797,65.36000061035156,65.5,1488200.0,0.004728572293054345,1.666705792593462,1.2333613082068107,92.5851291299372,75.2076816240529,-1.6672689135427277,-2.773447681665914,-5.711621551943296,-9.201207251875509,40.46936619587942,0.5199966430664062,1.2961901551543775,2.441502571105957,-0.19853930357817262,5.081544445790094,1.1214816337638922,3.761523508448022,-2.424154995354179,99.52179309337811,12.54964491011279,1.3200209373420682,7,-1.370004653930664,-2.555004119873047,-7.29000186920166,-8.665002822875977,-0.3000030517578125,0,0.0018216959493557727,-1.777831938116146,65.55999755859375,2.000024611143926,65.36000061035156,1.1886596899336395,64.66999816894531,0.0018216959493557727
4099,2014-07-08,64.91999816894531,65.69999694824219,64.73000335693361,65.52999877929689,2018600.0,-0.014422415940858802,1.042098331164942,-1.6486380600862294,74.1682150618226,75.91347000053487,-0.6035916998130944,-1.7476529336128195,-4.611881632388702,-8.091152206063754,39.796856381441444,1.1399993896484233,1.3154131928804418,1.386498069763185,-1.317901619453238,4.090897758979608,0.03429822515496994,2.7386979143714,-1.0360035073232368,43.52936424590032,-40.99522708570975,1.3521998446082122,7,-0.3699989318847656,-1.4799995422363281,-5.767498016357422,-7.209999084472656,1.6300048828125,1,-0.00015395112627569763,1.666705792593462,65.87000274658203,-1.777831938116146,65.55999755859375,2.000024611143926,65.36000061035156,-0.00015395112627569763
4100,2014-07-09,65.41999816894531,65.5,64.94000244140625,65.26000213623047,2219300.0,0.007701787031768159,2.4999880790596762,-0.2622883157815683,73.27927907057553,77.19833630390465,-0.9109347451862533,-2.143318399367267,-4.9126293019285825,-8.433914272110798,39.197043754794926,0.5800018310546875,1.3236101258983837,1.7504981994628892,-1.0493017371747015,4.550298136100487,0.3505982311440903,3.150398167781688,-1.1767230407999705,67.60565650487315,-15.14469789390752,1.3998999683187983,7,-0.8349990844726562,-1.9799995422363281,-6.117497444152832,-7.644998550415039,1.8400039672851562,2,-0.013910058975617923,1.042098331164942,64.91999816894531,1.666705792593462,65.87000274658203,-1.777831938116146,65.55999755859375,-0.013910058975617923
4101,2014-07-10,65.56999969482422,65.80999755859375,64.55000305175781,64.55000305175781,2627600.0,0.0022929001846121455,-1.4705855953565257,6.375137094082304,72.7272082416114,78.40413330118514,-0.8107087818901277,-2.101796976882156,-4.878481890019074,-8.446722979182638,39.74869666020324,1.2599945068359375,1.3079998887535638,1.7104997634887695,-1.0621668080572704,4.483166335034809,0.3241664777157496,3.0968330492617895,-1.0321145841298005,76.69181127204934,-3.7164414905113006,1.386333285773019,7,-0.7700004577636719,-2.1300010681152344,-6.267498970031738,-7.795000076293945,1.8000030517578125,3,-0.020283694330406887,2.4999880790596762,65.41999816894531,1.042098331164942,64.91999816894531,1.666705792593462,65.87000274658203,-0.020283694330406887
4102,2014-07-11,65.01999664306639,65.66999816894531,64.98000335693361,65.31999969482422,2136300.0,-0.008388028890005339,-2.6316508051240777,-0.29412160696522527,64.03837280187895,78.61574327555978,-0.11089821072413031,-1.3392917111141784,-4.18915595271848,-7.759097149863727,40.63039688170441,0.6899948120117045,1.3296320499100887,0.9819969177246008,-1.5899285314623484,3.553922366911543,-0.30396580686887376,2.2679596423180755,-0.46999359130857954,35.33801806969634,-43.18813164531253,1.2859627245934724,7,-0.1849975585937358,-1.5799980163574077,-5.4774961471557475,-6.839996337890611,2.640007019042997,4,-0.0012303015347613355,-1.4705855953565257,65.56999969482422,2.4999880790596762,65.41999816894531,1.042098331164942,64.91999816894531,-0.0012303015347613355
4103,2014-07-14,65.31999969482422,65.86000061035156,65.12999725341797,65.41000366210939,1998800.0,0.004614012107763132,-2.106338771203636,0.3000101724225956,64.5160636523672,78.60149261741269,-0.22443459384409437,-1.4008054375003383,-4.363464997819818,-7.920890488689878,41.8978087660806,0.8400039672851705,1.4270141142524864,1.0850000381469727,-1.2193523678719629,3.389352444165908,-0.06717616486250222,2.2371762411564404,-0.7699966430664062,58.778479243349025,-17.69982450771063,1.1521762030094689,7,-0.29000091552734375,-1.8800010681152344,-5.184999465942383,-6.854999542236328,2.80999755859375,0,0.006123722102689966,-2.6316508051240777,65.01999664306639,-1.4705855953565257,65.56999969482422,2.4999880790596762,65.41999816894531,0.006123722102689966
4104,2014-07-15,64.98000335693361,65.58000183105469,64.66000366210939,65.36000061035156,2346600.0,-0.00520508786710161,1.2438988081392297,4.222005594641881,62.96293679913996,76.39677567843039,0.28331101737263964,-0.8392058890010929,-3.916542409202279,-7.447250154863589,42.83096805878108,0.9199981689452983,1.4845529822618317,0.5770034790039205,-1.3898272759635688,2.5438342339714026,-0.40641189847981707,1.560418856487665,0.8999938964843608,32.82451195080014,-42.52092168981252,0.9834153774837413,7,0.18999481201170454,-1.5400047302246236,-4.440002441406264,-6.265003204345717,3.559997558593736,1,0.009079660009399637,-2.106338771203636,65.31999969482422,-2.6316508051240777,65.01999664306639,-1.4705855953565257,65.56999969482422,0.009079660009399637
4105,2014-07-16,64.72000122070311,65.27999877929689,64.62000274658203,65.13999938964844,1857300.0,-0.004001263816536205,-1.1290362276039048,1.1052663280262598,61.70596046296826,73.16253191380804,0.6159228730299589,-0.4220606328689769,-3.543660748209078,-7.065255447854753,43.22334431377234,0.659996032714858,1.5442033338042052,0.203501319885234,-1.5378623014434822,1.9448649412139503,-0.6671804907791312,1.0741831305495921,1.1399993896484517,12.9769836462739,-61.341339807202424,0.8706818106643596,7,0.49499893188477984,-1.2800025939941264,-4.0400009155273295,-5.865001678466783,3.720001220703139,2,0.028275676707949504,1.2438988081392297,64.98000335693361,-2.106338771203636,65.31999969482422,-2.6316508051240777,65.01999664306639,0.028275676707949504
4106,2014-07-17,63.38000106811523,64.84999847412111,63.36999893188477,64.48999786376953,3033300.0,-0.02070457551473648,-1.6194657403375614,2.642861035422271,45.15104100334162,67.90380069151584,1.8389040122532307,0.9891301804412151,-2.07565525343216,-5.625144776397178,42.55996457731564,1.4799995422363352,1.5539035943279629,-1.1494989395141673,-2.8503769838427147,0.5513791048143801,-1.9999379616784339,-0.29905991734989357,2.430399627685553,0.40169194731681146,-69.10997903064829,0.8504390221642728,7,1.24499702453614,0.059997558593757105,-2.6500005722045827,-4.525001525878899,5.06999588012696,3,0.06121806567887811,-1.1290362276039048,64.72000122070311,1.2438988081392297,64.98000335693361,-2.106338771203636,65.31999969482422,0.06121806567887811
4107,2014-07-18,64.90000152587889,64.98999786376953,63.599998474121094,63.77999877929688,1992400.0,0.023982335628712104,1.1384681295593129,-1.0090143962278808,55.89743765304599,63.827390527416824,0.240755716241992,-0.43254605371735977,-3.450894829022026,-7.041406823277285,42.1747946722818,1.609996795654304,1.466091686838979,0.29400138854978763,-1.322848525486478,1.9108513025860532,-0.5144235684683451,1.1024263455679204,0.763975064086921,61.44584588939769,-6.93293185802905,0.8084249570181338,7,-0.285001754760728,-1.4600028991699077,-3.832501411437974,-5.950002670288072,3.8600006103515767,4,0.038058569532055,-1.6194657403375614,63.38000106811523,-1.1290362276039048,64.72000122070311,1.2438988081392297,64.98000335693361,0.038058569532055
4108,2014-07-21,64.97000122070311,65.13999938964844,64.54000091552734,64.83000183105469,1565200.0,0.001078577706909778,1.5000158947134183,0.12499914850715245,55.612909894566705,61.76568995327728,0.033151321780025,-0.41265285611129343,-3.3652432013088003,-6.999501655434592,41.37308387586327,0.5999984741210938,1.2604873824912914,0.2935010910034066,-1.2527300285977105,1.8397322106045237,-0.47961446879715197,1.0666166508039652,0.5563367097778382,72.39819863672146,5.54800802083939,0.7731155598005585,7,-0.3550014495849467,-1.5300025939941264,-3.827501296997056,-5.900001525878892,4.0199966430664205,0,0.041403761595576016,1.1384681295593129,64.90000152587889,-1.6194657403375614,63.38000106811523,-1.1290362276039048,64.72000122070311,0.041403761595576016
4109,2014-07-22,66.11000061035156,66.31999969482422,65.34999847412111,65.37000274658203,2189700.0,0.01754655022670959,-1.4871621819889622,5.285722070845223,58.65384527212218,60.14064175344913,-1.0284466055369137,-1.443964807062713,-4.3421617613782075,-8.026537295447994,40.918465503871296,1.349998474121108,1.041021643121411,1.3175004959106502,-0.2953667482369724,2.93036774005828,0.5110668738368389,2.1239341179844615,-2.7400016784667898,92.88138880806903,28.267146544549178,0.8064336220738132,7,-1.2650012969970703,-2.2900009155273438,-4.95250129699707,-7.040000915527344,2.7699966430664062,1,0.030555084320330606,1.5000158947134183,64.97000122070311,1.1384681295593129,64.90000152587889,-1.6194657403375614,63.38000106811523,0.030555084320330606
4110,2014-07-23,66.47000122070311,66.51000213623047,65.77999877929689,65.90000152587889,1705100.0,0.005445478853848051,1.2461589023086248,0.7702720814904168,56.94617513967295,58.38719363101153,-1.3676655972976022,-1.6615407496092445,-4.565385845713003,-8.276241767852781,40.34765630854225,0.7300033569335795,0.7920355588708929,1.5330011367797738,-0.13922533995550168,3.2052276135150564,0.696887898412129,2.3691143751474186,-3.041002273559549,98.72608679277786,36.82064532152332,0.8361132383676411,7,-1.5300006866454936,-2.534999847412095,-5.312501907348619,-7.400001525878892,2.5199966430664205,2,0.031141863349018584,-1.4871621819889622,66.11000061035156,1.5000158947134183,64.97000122070311,1.1384681295593129,64.90000152587889,0.031141863349018584
4111,2014-07-24,66.83000183105469,67.08000183105469,66.12999725341797,66.40000152587889,3008300.0,0.005415986215439483,1.0430199266593927,0.7543869042042252,57.79142120817528,57.69308789837779,-1.7099594279093537,-1.8485369565412384,-4.770323309659631,-8.507724008222567,39.90246907489931,0.9500045776367188,0.7286074364533732,1.7230016708374052,0.005167761655187064,3.4408355800196233,0.8640847162462961,2.5819186254285142,-3.2777627563476486,92.81609888387328,33.22773636855319,0.8589169545911104,7,-1.605001449584961,-2.135000228881836,-5.672502517700195,-7.760002136230469,2.5699996948242045,3,0.024090985578926416,1.2461589023086248,66.47000122070311,-1.4871621819889622,66.11000061035156,1.5000158947134183,64.97000122070311,0.024090985578926416
4112,2014-07-25,66.37000274658203,67.12000274658203,66.26999664306639,66.72000122070311,1424200.0,-0.006883122428090416,-2.0908712599352515,-0.8139493621475243,53.01204431661393,56.41486352773853,-1.160346168277357,-1.2660004767371333,-4.148060338507584,-7.929198957056855,39.16011878543424,0.8500061035156392,0.6273750753470182,1.1440025329589787,-0.5777651042470211,2.8657701701649714,0.2831187143559788,2.0048863515619786,-2.606097906494135,70.93025318926209,15.716014847351659,0.8608838186029978,7,-1.1250019073486328,-1.6550006866455078,-5.147502899169922,-7.235002517700195,3.05999755859375,4,0.03133937193888814,1.0430199266593927,66.83000183105469,1.2461589023086248,66.47000122070311,-1.4871621819889622,66.11000061035156,0.03133937193888814
4113,2014-07-28,66.16999816894531,67.06999969482422,66.01999664306639,66.48000335693361,2942500.0,-0.0030134785198124847,-2.4425864548807565,0.8857329700273245,58.278133984104564,55.89432988162349,-0.9242883153701769,-0.941800980941025,-3.763815717116387,-7.611586120506516,38.15221086830898,1.0500030517578267,0.5126326951242675,0.8344980239868107,-0.8312629243535099,2.5002589723271313,0.0016175498166433044,1.6673784981569781,-2.1376054963378834,46.3275545478836,-9.936584990169841,0.8328804741701618,7,-0.9249973297119141,-1.049997329711914,-4.897499084472656,-6.98499870300293,3.8300018310546875,0,0.03914166599600555,-2.0908712599352515,66.37000274658203,1.0430199266593927,66.83000183105469,1.2461589023086248,66.47000122070311,0.03914166599600555
4114,2014-07-29,65.69000244140625,66.88999938964844,65.65000152587889,66.08000183105469,3228200.0,-0.007253978250287063,-4.2765729498081955,1.2580414933674022,51.79285552897596,54.79287377784657,-0.3721202884321144,-0.3547676581316068,-3.1148987753573465,-7.026915964494933,36.86769198494394,1.2399978637695455,0.4715777400728882,0.2750020980834904,-1.2912814461581377,1.8412856423251185,-0.5081396740373236,1.0581438702043044,-1.4106009628808494,2.7211484564770974,-49.955822635192284,0.7831417721208147,7,-0.44500160217285156,-0.5700016021728516,-4.052503585815423,-6.140003204345696,4.829994201660156,1,0.05023588521414335,-2.4425864548807565,66.16999816894531,-2.0908712599352515,66.37000274658203,1.0430199266593927,66.83000183105469,0.05023588521414335
4115,2014-07-30,65.41000366210939,66.47000122070311,64.36000061035156,66.22000122070311,3930700.0,-0.004262426075362313,2.221380981223549,2.076920067295205,48.9556399724307,55.21560699663425,0.017934383996646375,-0.017377951231722477,-2.674131530964324,-6.645842057735486,34.69894445767381,2.1100006103515483,0.3961189870763917,-0.04199695587156782,-1.568639366700367,1.4846454549572243,-0.8053181612859674,0.7213242495428318,1.709999084472642,38.04355938622172,-11.11668969429278,0.7633212054143977,7,-0.05000305175782671,-0.2900028228759908,-3.677504539489753,-5.860004425048835,5.419998168945298,2,0.05304989140856242,-4.2765729498081955,65.69000244140625,-2.4425864548807565,66.16999816894531,-2.0908712599352515,66.37000274658203,0.05304989140856242
4116,2014-07-31,64.70999908447266,65.33999633789061,64.45999908447266,65.31999969482422,3291400.0,-0.010701796949175724,1.707709282125996,0.7530894431467373,48.015381865107415,54.33982302019663,1.0353136021319926,0.6655567630676842,-1.8272044836548105,-5.838226384669667,32.072021606816236,0.950004577636733,0.3351620169385541,-0.7095014572143583,-2.271652684155697,0.8526497697269804,-1.4905770706850205,0.07157415625630392,2.354803619384768,12.681094319699026,-36.648432373295535,0.7810756134706688,7,1.0300025939941406,0.4600028991699219,-2.9099998474121023,-5.159999847412102,6.3600006103515625,3,0.06614122762866592,2.221380981223549,65.41000366210939,-4.2765729498081955,65.69000244140625,-2.4425864548807565,66.16999816894531,0.06614122762866592
4117,2014-08-01,64.87999725341797,65.26999664306639,64.31999969482422,64.79000091552734,2908500.0,0.0026270772886798355,1.1839132874982847,-0.147534832528704,47.135400885923666,53.397877574791856,0.963501936991463,0.4658889942332678,-1.8410846021240062,-5.896137402269545,29.079272128085655,0.9499969482421733,0.30492779567526895,-0.5055032730102482,-2.084290784512234,1.0732842384917305,-1.2948970287612411,0.2838904827407447,2.130709408569345,20.363547585227273,-26.623569115224377,0.7893937557509909,8,0.8400039672851562,0.32500457763671875,-2.994997978210442,-5.329998016357415,5.900001525878906,4,0.06966714648285222,1.707709282125996,64.70999908447266,2.221380981223549,65.41000366210939,-4.2765729498081955,65.69000244140625,0.06966714648285222
4118,2014-08-04,65.98999786376953,66.25,64.90000152587889,65.04000091552734,2675600.0,0.017108518146447427,-1.1951270949893655,10.555951169888097,55.97629561946576,53.10037205783003,0.014978741267086093,-0.6689588176691217,-2.778850041920421,-6.886298625381755,26.197001720699852,1.3700027465820312,0.5331058033626874,0.5984975814819364,-0.988930806881541,2.185925969845414,-0.1952166126998094,1.3922117756636823,0.9130805195312632,64.98048121595346,15.532606889650395,0.7937141941817388,8,-0.26999664306640625,-0.7449970245361328,-4.02499866485595,-6.439998626708977,4.8000030517578125,0,0.05212914915541944,1.1839132874982847,64.87999725341797,1.707709282125996,64.70999908447266,2.221380981223549,65.41000366210939,0.05212914915541944
4119,2014-08-05,64.91000366210939,65.90000152587889,64.76999664306639,65.75,2939000.0,-0.016366028741047867,-1.0178471682946586,-0.8842095118777858,51.024824758423144,52.44244423769116,1.0134249835338238,0.4324185532477145,-1.55173814112716,-5.686419034231648,24.199255707875984,1.2200012207031392,0.5415225957288214,-0.48099689483640873,-2.0690564175651076,1.1070626278922902,-1.2750266562007653,0.3130328665279478,1.8897515736523474,27.442025514097466,-25.519560697794773,0.7940297613643507,8,0.8099975585937358,0.3349971771240092,-2.790003776550307,-5.285003662109389,6.489997863769517,1,0.07841620783734227,-1.1951270949893655,65.98999786376953,1.1839132874982847,64.87999725341797,1.707709282125996,64.70999908447266,0.07841620783734227
4120,2014-08-06,64.51000213623047,65.02999877929689,64.18000030517578,64.33999633789061,2358500.0,-0.006162401838107123,-2.4693966523939856,-0.20238873751137365,56.78272111167544,52.330366449191175,1.2361577024402663,0.8018618050078317,-1.012359004248843,-5.170355455025678,21.861590449459268,0.849998474121108,0.5417531875755515,-0.835498619079587,-2.471481806069349,0.8004845679101749,-1.653490212574468,-0.01750702558470607,2.1905628778937682,15.942119792568896,-41.86406201877325,0.8179915934948798,8,1.1399993896484375,0.7349987030029297,-2.072503089904785,-4.780002593994141,6.1100006103515625,2,0.0931637623285797,-1.0178471682946586,64.91000366210939,-1.1951270949893655,65.98999786376953,1.1839132874982847,64.87999725341797,0.0931637623285797
4121,2014-08-07,64.23999786376953,65.48999786376953,64.12000274658203,64.86000061035156,2545700.0,-0.00418546370360906,-2.1860611598548627,-3.646950590135673,45.33895839394832,51.47780134667278,1.2294204333934715,1.019380995640148,-0.6029184815366904,-4.78787434794819,20.207399219958365,1.3699951171875,0.4106992286111648,-1.0390027999877987,-2.7432628690573466,0.6652572690817493,-1.8911328345225797,-0.18687276545301756,2.3093332678177916,5.633580841240334,-49.57602997457329,0.8521300345347754,8,1.3550033569335938,1.0050029754638672,-1.4824962615966797,-4.284996032714844,6.470001220703125,3,0.10258412494440372,-2.4693966523939856,64.51000213623047,-1.0178471682946586,64.91000366210939,-1.1951270949893655,65.98999786376953,0.10258412494440372
4122,2014-08-08,64.94000244140625,64.97000122070311,64.30000305175781,64.73999786376953,1774800.0,0.010896709229679447,4.1537897238773285,-0.3225865993970344,49.80545555658918,50.5363926325044,0.3411097329271797,0.32999520057015275,-1.1924528974207362,-5.375618483550753,18.46381344093077,0.7300033569335795,0.27811674632405925,-0.3349985122680721,-2.042190918270066,1.3721938937339218,-1.188594715269062,0.5185976907329177,1.4149824193806495,38.49768789646934,-13.937145506024144,0.8535962030009969,8,0.5649986267089844,0.30499839782714844,-1.6650028228759766,-4.670001983642578,6.1999969482421875,4,0.09439478015032288,-2.1860611598548627,64.23999786376953,-2.4693966523939856,64.51000213623047,-1.0178471682946586,64.91000366210939,0.09439478015032288
4123,2014-08-11,65.72000122070311,65.91999816894531,65.0,65.66000366210939,1536000.0,0.012011067908422657,3.000066343793538,0.2999809269500772,47.34694513068561,50.042402588249914,-0.5693021042094273,-0.4411162182926205,-1.8809438071356013,-6.0346477394539875,16.782329330109057,0.9799957275390625,0.11351479780739737,0.42500019073484907,-1.293744967662434,2.143745349132139,-0.43437238846379955,1.2843727699334977,0.4561850709473987,88.88903017433132,39.85318308934063,0.8593725791986435,8,-0.42499923706053266,-0.47500038146971235,-2.224999427795389,-5.279998779296861,6.010002136230483,0,0.07699326635130621,4.1537897238773285,64.94000244140625,-2.1860611598548627,64.23999786376953,-2.4693966523939856,64.51000213623047,0.07699326635130621
4124,2014-08-12,65.56999969482422,66.01000213623047,65.37000274658203,65.69000244140625,1586000.0,-0.0022824334006804614,-1.4615520049297945,-2.0001271617506933,43.69747450192613,49.45816198041608,-0.4895997424524694,-0.2578683663039243,-1.6367117787315024,-5.7596483983460445,15.8290098451706,0.6399993896484375,0.01451840098440016,0.24549884796142862,-1.4707332131116004,1.9617309090344577,-0.612617182575093,1.1036148784979503,0.4416919132208079,76.71944002648087,32.565846667459795,0.858116030536516,8,-0.3849983215332031,-0.3249988555908203,-1.662501335144043,-5.055000305175781,6.879997253417969,1,0.07960959653802124,3.000066343793538,65.72000122070311,4.1537897238773285,64.94000244140625,-2.1860611598548627,64.23999786376953,0.07960959653802124
4125,2014-08-13,66.55000305175781,66.66000366210939,65.19999694824219,65.81999969482422,1623100.0,0.014945910652657046,2.0736835342396924,-6.0832220738762794,48.19588642441403,49.478218042561245,-1.442592334120107,-1.1528503098729317,-2.5075422082175294,-6.627645201733529,15.07449644744751,1.4600067138672017,-0.10149516452406715,1.1340021133422908,-0.6406670084647885,2.908671235149363,0.24666755243875116,2.0213366742458305,-2.4300003051757812,95.66926886997841,55.28881925337307,0.8873345609035364,8,-1.1599998474121094,-1.305002212524414,-2.555004119873047,-6.035003662109375,5.6399993896484375,2,0.07287750941722893,-1.4615520049297945,65.56999969482422,3.000066343793538,65.72000122070311,4.1537897238773285,64.94000244140625,0.07287750941722893
4126,2014-08-14,67.26000213623047,67.34999847412111,66.55000305175781,66.75,1685600.0,0.010668655926589166,1.3188447461824555,0.698629850652676,55.55554497241613,50.41378960772708,-1.9588254468595068,-1.6414219343219258,-3.10528191167856,-7.2187753194586435,16.241170755495215,0.7999954223632955,-0.10708527363892983,1.650001144409174,-0.033492364105669026,3.333494652924024,0.8082543901517454,2.4917478986666026,-3.089199371337884,97.04929596842132,58.03262736335829,0.8417467542574245,8,-1.5250015258789062,-1.9000034332275249,-3.2475032806396484,-6.745002746582031,4.349998474121094,3,0.049955404454881114,2.0736835342396924,66.55000305175781,-1.4615520049297945,65.56999969482422,3.000066343793538,65.72000122070311,0.049955404454881114
4127,2014-08-15,67.37000274658203,67.69000244140625,67.02999877929689,67.66000366210939,2529100.0,0.0016354535661293745,2.771465940054415,-0.5686268643320098,57.575780928646935,50.59151019763611,-1.8757270652331925,-1.6410245283761355,-3.118450757430793,-7.213329661057195,17.400643864588588,0.6600036621093608,-0.05873464176329435,1.6365016937255916,-0.18446831969058053,3.4574717071417638,0.7260166870175055,2.5469867004336777,-3.0720321533203077,88.10411136069702,47.9462674120314,0.9104850067080843,8,-1.4650001525878906,-1.8400020599365234,-3.2500038146972656,-6.855003356933594,3.5499954223632812,4,0.049576906660584674,1.3188447461824555,67.26000213623047,2.0736835342396924,66.55000305175781,-1.4615520049297945,65.56999969482422,0.049576906660584674
4128,2014-08-18,67.66000366210939,67.94999694824219,67.33999633789061,67.87000274658203,1750700.0,0.00430460002529931,2.2974121043407303,0.7241324879639259,62.74255123432188,51.89347980606929,-2.1276730337652765,-1.812069997636371,-3.3236619950912427,-7.386622684751579,18.5200523887661,0.6100006103515767,0.0690463120490108,1.7920024871826286,-0.18243151056196893,3.766436484927226,0.8047854883103298,2.7792194860549273,-3.1585111579589977,89.45478959517096,42.72066768522148,0.9872169988722972,8,-1.6250038146972798,-2.0000057220459126,-3.522504806518569,-6.805004119873061,3.7299957275390483,0,0.05143357285225658,2.771465940054415,67.37000274658203,1.3188447461824555,67.26000213623047,2.0736835342396924,66.55000305175781,0.05143357285225658
4129,2014-08-19,68.12999725341797,68.26999664306639,67.56999969482422,67.62999725341797,1956700.0,0.006946402096809079,-1.2580724552076723,-2.38096276112641,67.17166414119757,53.047806809349524,-2.3388294466991084,-2.2376991886821145,-3.7006892641786635,-7.722897434864066,18.653442113938006,0.6999969482421733,0.21975057719575375,2.160996246337888,-0.05717720162139983,4.379169694297168,1.051909522358244,3.2700829703175316,-3.3526243937402285,95.43975884152522,45.63977045362094,1.1090867239796416,8,-1.93499755859375,-2.309999465942383,-3.894998550415039,-6.689998626708984,2.3899993896484375,1,0.0528402502369838,2.2974121043407303,67.66000366210939,2.771465940054415,67.37000274658203,1.3188447461824555,67.26000213623047,0.0528402502369838
4130,2014-08-20,68.54000091552734,68.63999938964844,67.87000274658203,68.0,1377100.0,0.006017960937005684,1.0810780159392945,1.0800018310546875,75.09829213662917,56.35439944742518,-2.3658555970970525,-2.618947048946552,-4.007177045419397,-8.006298230401718,18.71750334214935,0.7699966430664062,0.21860848141736255,2.4674999237060575,-0.025276513720882576,4.960276361133005,1.2211117049925804,3.7138881424195347,-3.4133656775107397,95.21537562969993,39.03799158718404,1.246388218713472,8,-2.0699996948242188,-2.535001754760742,-4.235002517700195,-6.980001449584961,2.1800003051757812,2,0.05704692122099253,-1.2580724552076723,68.12999725341797,2.2974121043407303,67.66000366210939,2.771465940054415,67.37000274658203,0.05704692122099253
4131,2014-08-21,68.44000244140625,68.73999786376953,68.33000183105469,68.56999969482422,1204600.0,-0.0014589797605100152,-1.3428446866485013,-0.24073524633012616,73.54499169950711,58.99212568552717,-1.7963373089710473,-2.5214215401935576,-3.772709131755235,-7.788254054146947,18.358295671699175,0.40999603271484375,0.35870714573727014,2.28700141906738,-0.4048122421650504,4.978815080299803,0.9410945884511648,3.632908249683595,-2.891763505193822,82.4563986561549,20.85038445719539,1.3459068306162132,8,-1.5700035095214844,-2.3850040435791016,-4.1125030517578125,-6.880002975463867,2.0,3,0.05479251704016952,1.0810780159392945,68.54000091552734,-1.2580724552076723,68.12999725341797,2.2974121043407303,67.66000366210939,0.05479251704016952
4132,2014-08-22,68.44999694824219,68.55999755859375,68.16000366210939,68.27999877929689,1084200.0,0.00014603311629768356,1.051253961422518,-1.307705851282243,69.04024329032457,61.40249214770928,-1.4036922793348765,-2.4955462681688516,-3.6350294685457385,-7.693476420897667,17.85707534781553,0.3999938964843608,0.4917081053406065,2.1929962158203153,-0.6881811925771046,5.074173624217735,0.7524075116216125,3.6335849200190182,-2.4549117621717613,79.28567146773064,17.358543621862623,1.4405887041987082,8,-1.4799995422363281,-2.279998779296875,-4.417498588562012,-6.889997482299805,1.4500045776367045,4,0.046165139561639146,-1.3428446866485013,68.44000244140625,1.0810780159392945,68.54000091552734,-1.2580724552076723,68.12999725341797,0.046165139561639146
4133,2014-08-25,68.76000213623047,68.94000244140625,68.56999969482422,68.63999938964844,1415400.0,0.004528929171796481,-1.846151588955075,0.7059061125572801,83.83120966584916,65.86179605481183,-1.3825100777863497,-2.7421578521823733,-3.788456832996374,-7.895683430699862,17.788617457655764,0.4900054931640625,0.7914599328791212,2.3735012054443416,-0.716471066021171,5.463473476909854,0.8285150697115853,3.918487341177098,-2.3806291752821664,86.86131793349632,19.72224613242885,1.5449861357327561,8,-1.69000244140625,-2.229999542236328,-4.7325029373168945,-7.200002670288086,-0.8199996948242188,0,0.03141355389191758,1.051253961422518,68.44999694824219,-1.3428446866485013,68.44000244140625,1.0810780159392945,68.54000091552734,0.03141355389191758
4134,2014-08-26,68.98999786376953,69.06999969482422,68.44999694824219,68.98000335693361,1147400.0,0.003344905764886219,6.294228525267032,0.08328565070876326,90.57964003659916,70.5711020117213,-1.2028545271301994,-2.858823445145916,-3.8637109032138994,-8.010180050316265,18.277526004291676,0.6200027465820312,1.0368572728093426,2.4384971618652287,-0.8414658891938984,5.718460212924356,0.7985156363356651,4.078478687394792,-2.2009241859479545,93.33316379080146,18.90349073631417,1.639981525529562,8,-1.1799964904785156,-2.3949966430664062,-4.962498664855957,-7.429998397827148,-2.1899948120117188,1,0.03478767357868384,-1.846151588955075,68.76000213623047,1.051253961422518,68.44999694824219,-1.3428446866485013,68.44000244140625,0.03478767357868384
4135,2014-08-27,68.87999725341797,69.20999908447266,68.77999877929689,69.04000091552734,1421400.0,-0.0015944428722663995,-1.3888865341415924,-16.009160305366276,93.28357146720664,74.7631049555869,-0.8130920585153092,-2.609311237069363,-3.623813948023624,-7.77153334836045,20.388711743049477,0.43000030517576704,1.2703491629939805,2.154996871948242,-1.235953518036439,5.545947261932916,0.4595216769559016,3.8504720669405827,-1.6803568925359116,68.5711171662121,-13.959307290383407,1.6954751949923372,8,-0.7599983215332031,-2.214996337890625,-4.547497749328613,-7.0449981689453125,-0.7799987792968608,2,0.023809515897840194,6.294228525267032,68.98999786376953,-1.846151588955075,68.76000213623047,1.051253961422518,68.44999694824219,0.023809515897840194
4136,2014-08-28,68.98999786376953,69.12000274658203,68.16999816894531,68.77999877929689,1382300.0,0.0015969891802820602,3.0424965506046586,-1.3124642380315725,92.45281208164283,78.6383306392531,-0.7284947068123415,-2.5109628862724094,-3.621561163700477,-7.750942178394425,22.268752537757354,0.9500045776367188,1.5767841995891416,2.050997543334958,-1.3447319880877586,5.446727074757675,0.35313277762359974,3.7488623090463165,-1.38828575816936,79.0474114441414,-8.678893821732657,1.6978647657113595,8,-0.7150001525878906,-2.3249969482421875,-4.552496910095215,-7.05999755859375,-1.6599960327148438,3,0.02507614741994524,-1.3888865341415924,68.87999725341797,6.294228525267032,68.98999786376953,-1.846151588955075,68.76000213623047,0.02507614741994524
4137,2014-08-29,69.40000152587889,69.48999786376953,68.84999847412111,69.33000183105469,1393100.0,0.0059429435397138075,4.120151371806887,0.33333333333328824,91.81817078393763,81.86895503365487,-0.9166569758543943,-2.7035912100357535,-3.920292211207496,-8.028719861734864,24.504184336767622,0.6399993896484233,1.807961445818691,2.2350009918212805,-1.185299452424104,5.655301436066665,0.5248507696985882,3.945151213943973,-1.4766320245042266,93.18209403808811,5.371417052680059,1.7101502221226936,8,-0.870002746582017,-2.595001220703111,-4.440000534057603,-7.185001373291001,-3.400001525878892,4,0.01498560364065038,3.0424965506046586,68.98999786376953,-1.3888865341415924,68.87999725341797,6.294228525267032,68.98999786376953,0.01498560364065038
4138,2014-09-02,69.43000030517578,69.69000244140625,68.80000305175781,69.68000030517578,1833700.0,0.00043225905817445565,5.59248375247245,-3.5714441416900984,95.0934779353569,84.97137878856145,-0.7478191215090533,-2.595744903994799,-3.8425008709137387,-7.9367914925177985,25.92112974310792,0.8899993896484375,1.9332107134788856,2.0929996490478544,-1.4231457796683031,5.609145077764005,0.33492693468977563,3.851072363405933,-1.2600021362304688,82.89464438086634,-6.0579681362225415,1.7580727143580765,9,-0.6499977111816406,-2.5249977111816406,-4.44999885559082,-7.194999694824219,-3.2600021362304688,1,0.006769425588898814,4.120151371806887,69.40000152587889,3.0424965506046586,68.98999786376953,-1.3888865341415924,68.87999725341797,0.006769425588898814
4139,2014-09-03,70.0,70.19999694824219,69.44000244140625,69.59999847412111,2911500.0,0.008209703187654016,-1.1111146432696486,-1.6000061035155682,94.57366022143015,87.13530857576156,-1.1450807928322035,-2.914279498647872,-4.303279308225086,-8.358756063505169,27.692300506432378,0.7699966430664062,2.0604937659106923,2.408499526977536,-1.1048261331174416,5.921825187072514,0.6518366969300473,4.165162357025025,-1.5260009765625,90.14792765976638,1.9604531741696434,1.7566628300474885,9,-0.8199996948242188,-2.8400001525878906,-4.817499160766602,-7.7649993896484375,-5.4199981689453125,2,-0.029428536551339257,5.59248375247245,69.43000030517578,4.120151371806887,69.40000152587889,3.0424965506046586,68.98999786376953,-0.029428536551339257
4140,2014-09-04,70.5199966430664,70.9800033569336,70.33000183105469,70.44000244140625,2832400.0,0.007428523472377213,-3.333409628442817,0.19998474126915206,94.29349178179888,89.44069747379399,-1.51387918798153,-3.1209492032458,-4.698990447711239,-8.725871595524168,30.392498934234048,0.9800033569335938,2.1467755398503527,2.6279964447021484,-0.80269714147542,6.058690030879717,0.9126496516133642,4.343343237790933,-1.7199935913085938,83.62968453462138,-3.2948572663838576,1.7153467930887827,9,-0.9499931335449219,-2.9699935913085938,-5.337495803833008,-8.284996032714844,-6.969997406005859,3,-0.05275090425964091,-1.1111146432696486,70.0,5.59248375247245,69.43000030517578,4.120151371806887,69.40000152587889,-0.05275090425964091
4141,2014-09-05,70.83000183105469,70.83000183105469,70.20999908447266,70.20999908447266,2367300.0,0.004395989829060198,1.0,7.750596089651884,94.58764863073901,92.27929806717336,-1.6195201928767347,-3.069298475706958,-4.873709609546083,-8.881556968977776,32.71310199271266,0.6200027465820312,2.172054256117576,2.608501434326172,-0.6042757777314591,5.821278646383803,1.0021128282973564,4.214890040354987,-1.593998718261716,93.1191970238366,6.081804409004249,1.6063886060288126,9,-1.2550010681152344,-3.279998779296875,-5.590001106262207,-8.405000686645508,-9.120002746582031,4,-0.0385430366562074,-3.333409628442817,70.5199966430664,-1.1111146432696486,70.0,5.59248375247245,69.43000030517578,-0.0385430366562074
4142,2014-09-08,71.06999969482422,71.33000183105469,70.6500015258789,70.86000061035156,2313100.0,0.0033883645004271212,-1.1587405389040266,0.3387067003014828,94.51698688260075,93.46660664681242,-1.6190470892906177,-2.9792533132902577,-4.99089662631107,-8.975130423110613,35.262738297077014,0.6800003051757812,2.1124571449069265,2.541999435424799,-0.5186533612021691,5.602652232051767,1.011673037111322,4.072325833738276,-1.4851965332031227,89.72323076366357,2.868041764832185,1.530326398313481,9,-1.3199996948242188,-3.3449974060058594,-5.614997863769531,-8.509998321533203,-8.520000457763672,0,-0.05262414351806877,1.0,70.83000183105469,-3.333409628442817,70.5199966430664,-1.1111146432696486,70.0,-0.05262414351806877
4143,2014-09-09,70.77999877929688,71.30000305175781,70.72000122070312,71.0,1571300.0,-0.004080496929402155,-2.411812225114442,-1.0476294277929155,86.30137558971015,92.99124393049142,-1.1313500613073728,-2.414527414599391,-4.578600158052353,-8.540501661014638,37.075591735686224,0.5800018310546875,2.0772999178820726,1.9989986419677734,-0.9174714230172327,4.91546870695278,0.5407636094752775,3.4572336744602694,-0.8461558837890664,70.89930003310108,-14.255734311220024,1.4582350324925024,9,-1.029998779296875,-3.0549964904785156,-5.317497253417969,-8.049997329711914,-8.579998016357422,1,-0.06753318538760733,-1.1587405389040266,71.06999969482422,1.0,70.83000183105469,-3.333409628442817,70.5199966430664,-0.06753318538760733
4144,2014-09-10,70.79000091552734,71.04000091552734,70.5,70.9000015258789,1789300.0,0.00014131303197184586,1.7692397981141672,0.5,84.61538461538461,92.02811205806675,-0.9601392683853192,-2.1222159175343904,-4.467537562580532,-8.405147843533086,38.776515982556006,0.5400009155273438,2.1198051390694275,1.7480007171630803,-0.8784108206222925,4.374412254948453,0.4347949482703939,3.0612064860557666,-0.5769262329101537,51.78575077826445,-30.770835738947177,1.3132057688926893,9,-1.0400009155273438,-3.0649986267089844,-5.307499885559082,-8.059999465942383,-8.0,2,-0.06526349324525382,-2.411812225114442,70.77999877929688,-1.1587405389040266,71.06999969482422,1.0,70.83000183105469,-0.06526349324525382
4145,2014-09-11,71.4000015258789,71.52999877929688,70.51000213623047,70.81999969482422,2869100.0,0.008617044815121044,1.4285740236148956,-5.272714662227771,89.36166758990404,91.68465155898467,-1.313180247961398,-2.4772464465211215,-4.9652646935217035,-8.864610049344058,40.14940194904146,1.0199966430664062,2.078329575721469,2.1155014038085938,-0.43667721803487325,4.667680025652061,0.8394120928868603,3.3915907147303272,-0.9635414135742195,90.15172094905066,7.269237684684327,1.2760893109217337,9,-1.2350006103515625,-3.575000762939453,-5.9175004959106445,-8.530000686645508,-6.3899993896484375,3,-0.09551820096743713,1.7692397981141672,70.79000091552734,-2.411812225114442,70.77999877929688,-1.1587405389040266,71.06999969482422,-0.09551820096743713
4146,2014-09-12,70.62000274658203,71.2300033569336,70.22000122070311,71.13999938964844,1640500.0,-0.010924352417754024,1.8857015182396237,-0.8965431059430164,73.95146499325482,89.69946202668658,-0.3102789594344557,-1.5100387043198111,-4.101985497111144,-7.950013576224265,40.922547367544865,1.1800003051757955,1.9681727593597316,1.1675025939941435,-1.2630126045791883,3.5980177925674752,-0.04775500529251531,2.3827601932808022,0.9099960327148438,30.534524530588275,-50.62169661404751,1.2152575992866625,9,-0.4550018310546875,-2.795001983642578,-5.172501564025879,-7.650001525878906,-3.600006103515639,4,-0.10011332815848228,1.4285740236148956,71.4000015258789,1.7692397981141672,70.79000091552734,-2.411812225114442,70.77999877929688,-0.10011332815848228
4147,2014-09-15,70.70999908447266,70.91000366210938,70.44999694824219,70.54000091552734,1412900.0,0.0012743746019605595,-1.628563955009155,-0.32692166615314644,72.62178715570346,87.20260749561396,-0.21781604696542445,-1.4092332422492575,-4.112386076623366,-7.9060771749651195,41.508498721131296,0.4600067138671875,1.8631811082830438,1.0904991149902372,-1.192015609037668,3.3730138390181423,-0.05075824702372245,2.231756477004197,0.8199996948242188,37.40448679122278,-41.25254984382812,1.1412573620139561,9,-0.22499847412109375,-2.7949981689453125,-5.2899980545043945,-7.549997329711914,-2.2900009155273438,0,-0.12728044288684381,1.8857015182396237,70.62000274658203,1.4285740236148956,71.4000015258789,1.7692397981141672,70.79000091552734,-0.12728044288684381
4148,2014-09-16,71.13999938964844,71.2300033569336,70.33000183105469,70.5,2199600.0,0.006081181031583505,1.1951060662448827,3.764742841755677,73.83592580375041,84.89841478253845,-0.4243713971716403,-1.6497362873651298,-4.466146812984647,-8.204990832709797,42.0337650655982,0.9000015258789062,1.8039596838709002,1.3464996337890653,-0.8354200017420652,3.528419269320196,0.25553981602350007,2.4374594515546306,0.36379943847656193,70.22899874202147,-6.300140224450814,1.0909598177655653,9,-0.2700004577636719,-2.875,-5.764998435974121,-7.979997634887695,-2.720001220703125,1,-0.12074782437850029,-1.628563955009155,70.70999908447266,1.8857015182396237,70.62000274658203,1.4285740236148956,71.4000015258789,-0.12074782437850029
4149,2014-09-17,71.7300033569336,72.08999633789062,71.20999908447266,71.27999877929688,1476700.0,0.008293561601731003,-1.9830214785408558,0.7031328231170875,78.55714394923936,83.14993169003183,-0.8305035231822018,-2.0619242174552994,-4.9408572464362805,-8.652759606888836,42.56869722677265,0.9499969482421875,1.759835658662979,1.7565032958984403,-0.4415090396677215,3.954515631464602,0.6574971281153523,2.8555094636815284,-1.510002136230483,80.7489881846075,3.080478467523591,1.099006167783082,9,-0.5800056457519531,-3.0850067138671875,-6.4600019454956055,-8.470001220703125,-3.3000030517578125,2,-0.13285936355770356,1.1951060662448827,71.13999938964844,-1.628563955009155,70.70999908447266,1.8857015182396237,70.62000274658203,-0.13285936355770356
4150,2014-09-18,72.44999694824219,72.47000122070312,71.76000213623047,72.19000244140625,1677300.0,0.010037551339930229,3.7332790804130003,0.5777596934710001,80.89285738614147,81.62828821840989,-1.3945922208878585,-2.6076679169212156,-5.550932773113914,-9.204768697119448,42.975008356859085,0.7399978637695312,1.7300103470806505,2.280997085571286,-0.07036042437739809,4.6323545955199705,1.105318330596944,3.4566758405456284,-2.192595825195326,99.11092122395834,20.723864216215617,1.1756787549743433,9,-1.1049957275390625,-3.6149978637695312,-7.2349958419799805,-8.514995574951172,-3.1599960327148438,3,-0.13333328419069335,-1.9830214785408558,71.7300033569336,1.1951060662448827,71.13999938964844,-1.628563955009155,70.70999908447266,-0.13333328419069335
4151,2014-09-19,72.19000244140625,73.27999877929688,72.04000091552734,72.9800033569336,3799000.0,-0.003588606180641718,-1.275217156975971,-3.038529256411761,75.59638883950389,79.5259995469547,-1.0296752866820924,-2.163238476536833,-5.186610825507515,-8.78697474286983,43.48077301210337,1.2399978637695312,1.6864196140346337,1.8335025787353487,-0.5353338890858339,4.202339046556531,0.6490843448247574,3.01792081264594,-1.844097314453137,63.05093337333382,-12.908440110836167,1.1844182339105933,9,-0.44000244140625,-2.2750015258789062,-6.872500419616699,-8.130001068115234,-1.9300003051757812,4,-0.09945975983313615,3.7332790804130003,72.44999694824219,-1.9830214785408558,71.7300033569336,1.1951060662448827,71.13999938964844,-0.09945975983313615
4152,2014-09-22,71.61000061035156,72.31999969482422,71.27999877929688,72.31999969482422,1961100.0,-0.00803437888127867,1.9295838213644814,0.8987319767834896,68.16669230994201,77.51103473809157,-0.4079155884165715,-1.4064691251162742,-4.489139264819386,-8.071861122351478,43.8486450612358,1.0400009155273438,1.6065703620496805,1.0955005645751896,-1.1565774983918118,3.347578627542191,-0.03053846690831108,2.2215395960586903,-1.088049864257826,43.389834015238115,-30.38309918112258,1.126039031483502,9,0.1399993896484375,-1.4550018310546875,-6.062500953674316,-7.435001373291016,0.339996337890625,0,-0.06409724798440597,-1.275217156975971,72.19000244140625,3.7332790804130003,72.44999694824219,-1.9830214785408558,71.7300033569336,-0.06409724798440597
4153,2014-09-23,70.91999816894531,71.80000305175781,70.9000015258789,71.48999786376953,1889200.0,-0.00963555977552255,-1.9508586294447987,0.8028175067966172,57.51633090655231,74.50002877044352,0.3397640113641671,-0.5758734367437484,-3.6969344857919424,-7.2592871555982015,43.78933501111234,0.9000015258789062,1.4737652044402694,0.29749832153319744,-1.8023362974327455,2.3973329404991404,-0.7524189879497811,1.347415631016176,-0.23256454085938572,0.8401960564319397,-67.93419869729713,1.0499173094829728,9,0.8300018310546875,-0.6100006103515625,-5.202496528625488,-6.5749969482421875,3.1100006103515625,1,-0.03525098793776771,1.9295838213644814,71.61000061035156,-1.275217156975971,72.19000244140625,3.7332790804130003,72.44999694824219,-0.03525098793776771
4154,2014-09-24,71.38999938964844,71.4800033569336,70.77999877929688,70.9000015258789,1213800.0,0.006627202944696764,1.0895478199478472,-0.8596458352852994,57.16641507679042,70.92277849120869,-0.04042848492414919,-0.9031589788891097,-4.046203947706914,-7.611361721378977,43.581266563377085,0.7000045776367188,1.3335114922812323,0.6474994659423885,-1.330282025517306,2.625280957402083,-0.34139127978745876,1.6363902116722358,1.8899993896484375,24.4000244140625,-40.73984006965348,0.9888907457298451,9,0.3600006103515625,-0.9650001525878906,-5.5425004959106445,-6.915000915527344,4.6100006103515625,2,-0.041602482786038175,-1.9508586294447987,70.91999816894531,1.9295838213644814,71.61000061035156,-1.275217156975971,72.19000244140625,-0.041602482786038175
4155,2014-09-25,70.5199966430664,71.66999816894531,70.45999908447266,71.37000274658203,1508100.0,-0.012186619330720738,-1.4948403334906402,-1.7347138964577657,47.66210168617744,68.00173812375564,0.7728964915565513,0.10119645697770352,-3.0547077945814323,-6.623941042098238,43.10817919361399,1.2099990844726562,1.2377528422167217,-0.30450325012206747,-2.083107365475655,1.4741008652315202,-1.1938053077988542,0.5847988075547192,2.7100021362304716,2.1275732300208587,-57.01632170000503,0.8893020576767924,9,1.285003662109375,0.055004119873046875,-4.512497901916504,-5.884998321533203,5.230003356933594,3,-0.02963693189704819,1.0895478199478472,71.38999938964844,-1.9508586294447987,70.91999816894531,1.9295838213644814,71.61000061035156,-0.02963693189704819
4156,2014-09-26,70.72000122070312,71.06999969482422,70.5199966430664,70.8499984741211,3139700.0,0.0028361399199865467,-1.0754581180094718,0.1529368470182745,47.344474480906264,65.19314782655596,0.6577364286957561,0.039468335268679766,-3.0851911449610725,-6.690121512200307,43.598689404285786,0.5500030517578125,1.169283858259078,-0.1909988403320284,-1.7484719315473711,1.3664742508833143,-0.9697353859396998,0.587737705275643,2.39919757080078,13.978604887733088,-39.591264583126005,0.7787365456076702,9,1.0849990844726562,0.0,-4.482501029968262,-5.900001525878906,5.0800018310546875,4,-0.020220592201533383,-1.4948403334906402,70.5199966430664,1.0895478199478472,71.38999938964844,-1.9508586294447987,70.91999816894531,-0.020220592201533383
4157,2014-09-29,70.44000244140625,70.69000244140625,69.97000122070311,70.26999664306639,1664600.0,-0.003959258688684852,1.149238775208141,-1.3077645401726548,47.41644192038068,62.25764961729264,1.0006361081843664,0.42306715486033397,-2.684431243036471,-6.278324591945108,43.56176683109585,0.7500000000000142,0.9992401725124438,-0.5229976654052706,-1.9302588075998557,0.8842634767893145,-1.2266282365025631,0.18063290569202195,2.5728283618164056,25.683101116475882,-24.63328989019803,0.7036305710972909,9,1.18499755859375,0.279998779296875,-3.977503776550293,-5.570003509521484,4.129997253417969,0,-0.0025553705130193505,-1.0754581180094718,70.72000122070312,-1.4948403334906402,70.5199966430664,1.0895478199478472,71.38999938964844,-0.0025553705130193505
4158,2014-09-30,69.90000152587889,70.62999725341797,69.90000152587889,70.23000335693361,1989100.0,-0.0076661115390582735,-3.4241919822441216,-1.9411210339720912,43.7412143934792,58.38921299998597,1.504455308519283,1.054130600884477,-2.0297108745905206,-5.60481478147166,43.34166660668848,0.7299957275390767,0.9176253187103072,-1.0864986419677933,-2.398440245686473,0.22544296175088618,-1.742469443827133,-0.4305278401084536,2.9302595023925875,0.0,-48.059686522998575,0.655970801859342,9,1.6899986267089986,0.8249969482422017,-3.330003738403306,-5.030002593994126,5.000000000000014,1,0.02932754474410615,1.149238775208141,70.44000244140625,-1.0754581180094718,70.72000122070312,-1.4948403334906402,70.5199966430664,0.02932754474410615
4159,2014-10-01,67.94000244140625,69.58000183105469,67.33999633789061,69.55999755859375,4252100.0,-0.028040043514834467,1.698795845206378,4.9090488740921465,29.550830621110336,52.684543359426954,3.2076213928387176,3.006006371968411,-0.012153641574897733,-3.525819474593021,42.59159096620632,2.5600051879882812,0.7900001683363058,-2.943497848510745,-4.794326538238792,-1.092669158782698,-3.8689121933747685,-2.0180835036467215,4.655837826673817,13.856948032040203,-27.685443164845275,0.9254143448640268,10,2.3699951171875,2.3699951171875,-1.1400012969970703,-2.970001220703125,7.30999755859375,2,0.08963785868484253,-3.4241919822441216,69.90000152587889,1.149238775208141,70.44000244140625,-1.0754581180094718,70.72000122070312,0.08963785868484253
4160,2014-10-02,66.80000305175781,68.16000366210939,65.48000335693361,67.98000335693361,4099800.0,-0.01677950174687748,2.4805178076897665,0.7283974455579924,28.344672182551875,47.434352619765605,3.8687234270381907,4.06124592393013,1.1617380571723857,-2.2890103851095063,41.74870194990816,2.6800003051757812,0.5761817730597016,-3.8974975585937557,-6.49799709201271,-1.2969980251748012,-5.19774732530324,-2.5972477918842714,5.270252823303309,23.613605716999583,-18.52306746724855,1.3002497667094781,10,2.0999984741210938,2.579998016357422,0.4024982452392578,-1.7650032043457031,8.699996948242188,3,0.13772449892126315,1.698795845206378,67.94000244140625,-3.4241919822441216,69.90000152587889,1.149238775208141,70.44000244140625,0.13772449892126315
4161,2014-10-03,68.09999847412111,68.26999664306639,67.04000091552734,67.16000366210939,3763600.0,0.01946100842773979,-1.0847379820902499,-0.796605566870323,36.9890282751634,43.97016772701243,2.1540723652342137,2.6838407744113653,-0.10016588098314116,-3.4780653278838116,41.01687695179279,1.4699935913085795,0.28452763188259667,-2.461001968383769,-5.307205516178371,0.38520157941083255,-3.88410374228107,-1.0379001944864683,3.1794270987647053,50.2878229863009,7.240571584177353,1.423101773897303,10,0.5400047302245952,1.2800025939941264,-0.7074985504150533,-2.8349990844726705,8.459999084472642,4,0.11233482668558348,2.4805178076897665,66.80000305175781,1.698795845206378,67.94000244140625,-3.4241919822441216,69.90000152587889,0.11233482668558348
4162,2014-10-06,67.33000183105469,68.38999938964844,67.08999633789061,68.08999633789061,2673400.0,-0.011306852574439197,-1.0967698271088162,-0.8085092567792264,31.62970418241109,41.09387586877452,2.517887411602885,3.330011288396463,0.7145895961034938,-2.595848981645929,39.90448028880784,1.3000030517578267,-0.1486043716273855,-3.0439987182617188,-6.221553127280487,0.1335556907570492,-4.632775922771103,-1.4552215137523348,3.2534930759168645,35.922343041687476,-3.534310481497471,1.5887772045093858,10,1.2449989318847656,2.049999237060547,0.1399974822998047,-2.045001983642578,9.80999755859375,0,0.12579832155591153,-1.0847379820902499,68.09999847412111,2.4805178076897665,66.80000305175781,1.698795845206378,67.94000244140625,0.12579832155591153
4163,2014-10-07,66.0,67.41000366210939,65.98000335693361,66.66000366210939,3238200.0,-0.019753479799272,-3.0857329700274136,0.8684321480916687,24.2123898423922,37.43231750939694,3.4381522760699283,4.515034583632072,2.0812660856914675,-1.1498433955601683,38.95823238316929,1.4300003051757812,-0.5929787740426917,-4.135000610351568,-7.8564794882051245,-0.41352173249801183,-5.995740049278339,-2.274261171424797,3.971075920966996,12.682849672959065,-20.66036811640837,1.860739438926778,10,2.575000762939453,3.3800010681152344,1.6674995422363281,-0.10000038146972656,11.300003051757812,1,0.12984848022460938,-1.0967698271088162,67.33000183105469,-1.0847379820902499,68.09999847412111,2.4805178076897665,66.80000305175781,0.12984848022460938
4164,2014-10-08,66.16999816894531,66.33999633789061,65.33999633789061,65.87000274658203,5241600.0,0.0025757298325046474,2.1250402336533547,-0.45453599667081834,20.265150420483863,34.38821181320876,2.7377294990072727,4.196318211542092,1.9661481852592146,-1.208377758609302,38.45896830676976,1.0,-0.9920209461290597,-3.7340023040771513,-7.83816377683236,0.3701591686780574,-5.786083040454756,-1.681921567699547,3.2621490443376757,27.21314755984725,2.0986723977702653,2.0520807363776044,10,2.0349998474121094,3.1399993896484375,1.6725044250488281,-0.1699962615966797,11.919998168945312,2,0.13193295448859077,-3.0857329700274136,66.0,-1.0967698271088162,67.33000183105469,-1.0847379820902499,68.09999847412111,0.13193295448859077
4165,2014-10-09,64.58000183105469,66.19000244140625,64.52999877929689,65.58999633789061,3565600.0,-0.024028961491445733,-1.990995944738521,-3.3666997278807287,17.99831370480601,31.127527282530956,3.795685017721283,5.532852136145209,3.6027069861060426,0.480816743834211,37.75446356744392,1.6600036621093608,-1.3369941822423357,-4.98299865722656,-9.657475700226541,-0.30852161422657787,-7.3202371787265434,-2.645760135726576,4.279244259673362,1.2954156438137008,-18.234641542574845,2.3372385214999887,10,3.029998779296875,4.3249969482421875,3.589998245239258,2.079996109008789,13.379997253417969,3,0.16522139774567823,2.1250402336533547,66.16999816894531,-3.0857329700274136,66.0,-1.0967698271088162,67.33000183105469,0.16522139774567823
4166,2014-10-10,63.54999923706055,64.73999786376953,63.11999893188477,64.40000152587889,4100400.0,-0.01594924999675118,1.1176526320250832,0.8415910017978253,17.341972149000796,27.785919530155418,4.136681128234699,6.330603455007463,4.690830032385847,1.6005643847526585,37.709525353339615,1.6199989318847585,-1.781638927732132,-5.659501075744629,-11.01685071532107,-0.30215143616818807,-8.338175895532842,-2.9808262559564156,4.6165672838385206,8.159397871442419,-8.007522456980805,2.67867481978822,10,3.3249988555908203,4.649999618530273,5.010004043579102,3.500001907348633,13.619998931884766,4,0.18804092693002827,-1.990995944738521,64.58000183105469,2.1250402336533547,66.16999816894531,-3.0857329700274136,66.0,0.18804092693002827
4167,2014-10-13,61.709999084472656,63.65999984741211,61.63000106811523,63.54999923706055,6500400.0,-0.02895358260704517,-1.0300026512196492,2.164700232920336,15.863600656275153,24.6884068926883,5.149640957917654,7.865018486884779,6.563287604991189,3.522596928970657,37.83580445217388,2.029998779296882,-2.18084922003726,-7.049501228332517,-13.311696893771725,-0.7873055628933088,-10.18059906105212,-3.9184033956129127,5.548185270403835,1.3840481047630093,-16.03084772808186,3.1310978327196035,10,3.8950023651123047,5.745000839233398,6.852502822875977,5.340002059936523,15.230003356933594,0,0.24064169007349112,1.1176526320250832,63.54999923706055,-1.990995944738521,64.58000183105469,2.1250402336533547,66.16999816894531,0.24064169007349112
4168,2014-10-14,62.54999923706055,63.88000106811523,62.06000137329102,62.11000061035156,5234700.0,0.013612059067413806,-5.740775800561029,-0.23912966859820253,18.109660186358795,23.417165733271464,3.528454624084034,6.691560485242007,5.730390837176714,2.7703465369632454,37.662659445483676,2.170001983642571,-2.6225023799618725,-5.78000106811524,-12.51519413371696,0.9551919974864802,-9.1475976009161,-2.41240453531438,3.5825484604636983,19.53288944575084,2.8775738301243408,3.36759653280086,10,2.460000991821289,4.905000686645508,6.187501907348633,4.725002288818359,13.829998016357422,1,0.2332534025666846,-1.0300026512196492,61.709999084472656,1.1176526320250832,63.54999923706055,-1.990995944738521,64.58000183105469,0.2332534025666846
4169,2014-10-15,62.20000076293945,63.9000015258789,59.61000061035156,61.91999816894531,6844700.0,-0.005595499254838043,1.331519626491804,0.6363715179941566,18.815590167455085,22.35837884270515,3.328651077991836,6.6309607156949255,6.118388907489589,3.198966826151562,37.18265326229163,4.290000915527337,-3.106359378352707,-5.653499412536618,-12.716363717599037,1.4093648925258009,-9.184931565067828,-2.1220672600054087,3.0320376087029928,39.36169349321819,20.006651032208136,3.5314321525312082,10,1.7999992370605469,4.244998931884766,6.537500381469727,5.1100006103515625,13.689998626708984,2,0.24276530713188316,-5.740775800561029,62.54999923706055,-1.0300026512196492,61.709999084472656,1.1176526320250832,63.54999923706055,0.24276530713188316
4170,2014-10-16,62.790000915527344,63.54999923706055,60.65999984741211,60.72000122070313,2919200.0,0.00948553288345666,-1.6392659067473037,7.392787564202097,21.121605319354117,20.595331847615235,2.3579800364542933,5.565497337897455,5.586922891401258,2.6887836976908517,36.46722470157439,2.8899993896484375,-3.5559191713300606,-4.580499458312985,-11.64106025185282,2.480061335226843,-8.110779855082896,-1.0502190615430749,1.3176299038569255,61.98834323073056,40.22017343299741,3.530280396769914,10,1.2099990844726562,3.654998779296875,5.947500228881836,4.559999465942383,13.19000244140625,3,0.24366929764735423,1.331519626491804,62.20000076293945,-5.740775800561029,62.54999923706055,-1.0300026512196492,61.709999084472656,0.24366929764735423
4171,2014-10-17,65.01000213623047,65.33999633789061,63.22999954223633,63.63000106811523,3110300.0,0.03535596732495261,1.0686349858163737,0.6666672809497365,32.67388773633735,20.711352242495927,-0.3871442892996839,2.9302434045237646,3.4611636388677027,0.5624787237025259,34.7436814241459,2.549995422363267,-3.684293107279146,-2.001498222351074,-8.753674408751408,4.750677964049267,-5.377586315551241,1.3745898708490927,-5.400001525878906,94.24093459486976,69.95374540609464,3.3760880932001704,10,-1.499999999999993,1.43499755859375,3.9849987030029297,2.4399967193603516,11.959999084472656,4,0.19920006956937275,-1.6392659067473037,62.790000915527344,1.331519626491804,62.20000076293945,-5.740775800561029,62.54999923706055,0.19920006956937275
4172,2014-10-20,67.01999664306639,67.62999725341797,64.90000152587889,64.94000244140625,3737000.0,0.03091823474523081,-1.5277784645815105,1.5072410085167016,41.59857774422542,22.643150898255175,-2.7331583034230675,0.5889412691496574,1.5481437848695805,-1.3609795848310426,33.578130690526855,2.7299957275390767,-3.6715107948107715,0.23799648284911257,-6.158744566487073,6.634737532185298,-2.96037404181898,3.4363670075172053,-7.295396118164049,92.39400416858098,62.34813462753865,3.1983705246680936,10,-3.3999977111816264,-0.5749969482421733,1.9750041961670064,0.4300022125244283,10.020004272460952,0,0.1514473595087682,1.0686349858163737,65.01000213623047,-1.6392659067473037,62.790000915527344,1.331519626491804,62.20000076293945,0.1514473595087682
4173,2014-10-21,68.41999816894531,68.69999694824219,67.30000305175781,67.58000183105469,2820800.0,0.020889310593896537,1.0,0.4038455190020165,51.44751542905944,26.10785812143024,-4.194924043444075,-1.0624283753725479,0.23823892004000413,-2.680434537127354,32.680647562610936,1.6800003051757955,-3.8100531617907194,1.762998008728033,-4.386189634746032,7.912185652202098,-1.3115958130090064,4.837591830465065,-8.379181774902342,96.91970415730827,62.14814787606201,3.074593821737033,10,-4.2649993896484375,-1.9749984741210938,0.7800025939941406,-0.9699993133544922,9.060005187988281,1,0.12452505846935291,-1.5277784645815105,67.01999664306639,1.0686349858163737,65.01000213623047,-1.6392659067473037,62.790000915527344,0.12452505846935291
4174,2014-10-22,68.41999816894531,69.62999725341797,68.22000122070311,69.41000366210939,2353800.0,0.0,-1.0287721609308753,-1.1785831062670469,55.246102532427415,30.246501324499288,-4.293728808129444,-1.366397874767813,0.33502891642248755,-2.5977928985965946,31.725069710922217,1.409996032714858,-3.831313635698166,1.9114980697631836,-3.890048931094995,7.713045070621362,-0.9892754306659128,4.812271570192273,-7.859630941650387,86.5105971640248,48.248652482909534,2.9007735004290907,10,-3.799999237060547,-1.9749984741210938,1.147500991821289,-0.9699993133544922,10.370002746582031,2,0.11634024112098795,1.0,68.41999816894531,-1.5277784645815105,67.01999664306639,1.0686349858163737,65.01000213623047,0.11634024112098795
4175,2014-10-23,68.43000030517578,70.0,68.33999633789061,69.0,3434800.0,0.00014618732093163445,-3.4266314022683204,0.5757540728410392,51.16608471165723,34.00473605368334,-4.1350179359225905,-1.6242833524522382,0.3923353314258975,-2.5234578948712993,31.109046224386333,1.6600036621093892,-3.63528121336077,2.0260000228881836,-3.5418948906781367,7.593894936454511,-0.7579474338949836,4.809947479671344,-7.144062675791012,76.80945954702587,38.41351061375104,2.7839474567831632,10,-3.625,-1.9850006103515625,1.4674968719482422,-0.7000026702880859,9.019996643066406,3,0.10901649935998048,-1.0287721609308753,68.41999816894531,1.0,68.41999816894531,-1.5277784645815105,67.01999664306639,0.10901649935998048
4176,2014-10-24,69.29000091552734,69.34999847412111,68.04000091552734,68.40000152587889,2363900.0,0.012567596178813867,1.5940686800319837,-1.561403273948975,56.882020289692015,38.562338235174096,-4.576434257707248,-2.7372491815629587,-0.411864583409681,-3.2969367332672874,30.51341505895132,1.3099975585937642,-3.388450280175036,2.957500648498538,-2.4101568021664264,8.325158099163502,0.2736719231660629,5.64132937383102,-7.132657049081054,86.07844515884857,45.412812332136504,2.6838287253324817,10,-4.4850006103515625,-2.845001220703125,0.7999992370605469,-1.3700008392333984,8.159996032714844,4,0.09655076277978614,-3.4266314022683204,68.43000030517578,-1.0287721609308753,68.41999816894531,1.0,68.41999816894531,0.09655076277978614
4177,2014-10-27,70.26000213623047,70.4000015258789,69.01000213623047,69.30000305175781,2317400.0,0.013999151506516316,1.2419383617692843,1.0786513964373103,65.34583205764481,43.81080177642809,-4.700367427127233,-3.9225375397854805,-1.3171893111992574,-4.1833179063022214,30.53519499636329,1.3899993896484375,-2.8946643007871558,3.936501884460455,-1.4026853733443545,9.275689142265257,1.2669082555580502,6.60609551336286,-7.318392656428806,95.48388843358609,49.160354764527604,2.669593628902402,10,-5.255001068115234,-4.295001983642578,0.5724983215332031,-1.9350032806396484,7.879997253417969,0,0.09550240365012108,1.5940686800319837,69.29000091552734,-3.4266314022683204,68.43000030517578,-1.0287721609308753,68.41999816894531,0.09550240365012108
4178,2014-10-28,71.94999694824219,72.20999908447266,69.23000335693361,69.84999847412111,4551100.0,0.024053440942613413,1.2748035141769618,2.187500496705832,68.7662372405757,49.360873673441496,-5.494560618485323,-5.745660274254078,-2.9308852803847714,-5.787638720038018,30.96199723904367,2.9799957275390483,-2.2107390889273546,5.523996925353998,-0.17113215457818853,11.219126005286192,2.6764323853878977,8.371561465320092,-8.113380422911256,93.76493404321495,43.16416737214299,2.8475645399660956,10,-5.514997482299805,-6.039997100830078,-0.99749755859375,-3.624998092651367,5.9900054931640625,1,0.0707436300650115,1.2419383617692843,70.26000213623047,1.5940686800319837,69.29000091552734,-3.4266314022683204,68.43000030517578,0.0707436300650115
4179,2014-10-29,74.02999877929688,75.19000244140625,72.08999633789062,74.0,4337100.0,0.028908991233883574,1.6382962145315239,0.01428514337822579,79.73567435879954,55.87354801115765,-6.3922137748222525,-7.743009771742493,-4.923996965066891,-7.768522669318088,32.27014679235936,3.2400054931640625,-1.19579972591211,7.299498939514166,0.6863056926686539,13.912692186359678,3.992902316091403,10.606095562936922,-9.021108695686095,83.77617602023123,25.82580768408546,3.3065966234227577,10,-4.819997787475586,-6.629997253417969,-3.0,-5.704999923706055,4.959999084472656,2,0.04660279122686606,1.2748035141769618,71.94999694824219,1.2419383617692843,70.26000213623047,1.5940686800319837,69.29000091552734,0.04660279122686606
4180,2014-10-30,76.0,76.30999755859375,73.5,73.51000213623047,3342900.0,0.026610850373997907,-1.2390399737378834,83.00330620549339,86.98752890772488,61.90839703020071,-7.030667328609823,-9.474176743572485,-6.79564263221431,-9.6250282421489,32.53974575822354,2.80999755859375,-0.127463729746097,8.80950031280517,1.0036341151844965,16.615366510425844,4.906567213994833,12.712433411615507,-9.362131939141946,96.25153948697606,30.68093947070753,3.902933098810335,10,-5.395000457763672,-8.040000915527344,-4.912500381469727,-7.67500114440918,2.9899978637695312,3,0.03671053836220195,1.6382962145315239,74.02999877929688,1.2748035141769618,71.94999694824219,1.2419383617692843,70.26000213623047,0.03671053836220195
4181,2014-10-31,75.75,77.98999786376953,75.20999908447266,77.98999786376953,3577300.0,-0.003289473684210509,1.4821441343864632,-0.8995983074372872,96.06300158645372,67.9599996793372,-5.695978596246434,-9.087598101479216,-6.444940479132498,-9.24698464866259,33.107907042028415,2.779998779296875,1.0286048037958722,8.177000236511233,-0.5158471571638756,16.86984763018635,3.8305765396736717,12.523423933348795,-7.371148629549523,75.05569120818062,1.3094991415984794,4.346423696837558,10,-3.104999542236328,-6.950000762939453,-4.559999465942383,-7.42500114440918,2.6200027465820312,4,0.02244220393719054,-1.2390399737378834,76.0,1.6382962145315239,74.02999877929688,1.2748035141769618,71.94999694824219,0.02244220393719054
4182,2014-11-03,75.80000305175781,76.1500015258789,74.94999694824219,75.91000366210938,2427500.0,0.0006601062938325075,3.0678373765064917,0.04910746216804439,95.8477616439998,72.89336036988612,-4.883069655511221,-8.92827161202473,-6.391906279852677,-9.162243935058584,33.77967829488575,1.2000045776367188,2.223905307511572,7.80350322723389,-1.6329777088630806,17.23998416333086,3.0852627591853974,12.521743695282375,-5.498922382643528,75.00004354679972,-5.3722808733983385,4.718240468048486,11,-2.785003662109375,-7.000003814697266,-4.537502288818359,-7.475004196166992,1.6800003051757812,0,0.02176772862868792,1.4821441343864632,75.75,-1.2390399737378834,76.0,1.6382962145315239,74.02999877929688,0.02176772862868792
4183,2014-11-04,74.56999969482422,75.58999633789062,74.31999969482422,75.4000015258789,3395500.0,-0.016226956562174877,1.0991828293273476,7.545429324455542,90.34570898971774,76.79331664291837,-3.0049489209815192,-7.402854005648464,-5.081027936234136,-7.802163581422576,33.70936581150742,1.4800033569335938,3.164588111363315,6.144999885559088,-3.680067018504829,15.970066789623004,1.2324664335271223,11.057533337591046,-2.7311355867788905,42.033944331296674,-41.72793702937839,4.912533452031958,11,-1.5550003051757812,-5.770000457763672,-3.3974990844726562,-6.245000839233398,3.0500030517578125,1,0.047874476457480775,3.0678373765064917,75.80000305175781,1.4821441343864632,75.75,-1.2390399737378834,76.0,0.047874476457480775
4184,2014-11-05,74.9000015258789,75.19999694824219,73.94000244140625,75.19000244140625,3106700.0,0.0044253967065202016,7.129260909158032,0.3493979226031804,90.17914639925154,81.12810127487329,-2.5916355198643686,-7.426028044607762,-5.332067247584206,-8.002680985448421,33.22581326101831,1.2599945068359375,3.8798346230534975,6.038501548767087,-4.134286511140374,16.211289608674555,0.9521075188133494,11.124895578720825,-1.8309106666887374,31.180449709692056,-53.04977967151281,5.086394029953734,11,-1.8850021362304688,-6.100002288818359,-3.742502212524414,-6.460002899169922,1.8600006103515625,2,0.0405874613297168,1.0991828293273476,74.56999969482422,3.0678373765064917,75.80000305175781,1.4821441343864632,75.75,0.0405874613297168
4185,2014-11-06,75.25,75.33999633789062,74.44000244140625,75.06999969482422,2331700.0,0.004672876728849751,4.000063579527392,-0.6206887479940018,88.78785724483008,84.67319426988863,-2.0925323874555204,-7.310483120921376,-5.5938619620527845,-8.233098019687105,32.34869995659806,0.899993896484375,4.348689576215179,5.855000114440912,-4.4900566095013374,16.20005683838317,0.6824717524697803,11.027528476412044,-1.30999755859375,32.34565529037885,-48.527297976608715,5.1725283619711275,11,-1.75,-6.450000762939453,-4.94000244140625,-6.549999237060547,2.3199996948242188,3,0.049700968289296155,7.129260909158032,74.9000015258789,1.0991828293273476,74.56999969482422,3.0678373765064917,75.80000305175781,0.049700968289296155
4186,2014-11-07,75.5,75.55000305175781,74.95999908447266,75.33000183105469,1803200.0,0.0033222591362125353,3.3703306018649335,0.9444326707074132,87.06291910781513,87.08620394212977,-1.5298912780519203,-6.97703211847255,-5.754480801104478,-8.371546788012225,30.87558856716546,0.5900039672851562,4.804696669711504,5.507500076293951,-4.796436947021917,15.811437099609819,0.3555315646360242,10.659468587951878,-1.55999755859375,70.58815406550235,-8.462810324475896,5.151968511657932,11,-1.8899993896484375,-6.700000762939453,-6.35999870300293,-6.799999237060547,0.779998779296875,4,0.04622513726847055,4.000063579527392,75.25,7.129260909158032,74.9000015258789,1.0991828293273476,74.56999969482422,0.04622513726847055
4187,2014-11-10,76.55999755859375,76.66999816894531,75.33000183105469,75.5199966430664,1434600.0,0.014039702762831174,1.126974707994502,6.117718337671663,86.66664375558457,89.07513799935299,-1.7905503162715348,-7.238588631789327,-6.724154754302376,-9.316688577883482,28.961268288870507,1.339996337890625,5.424678835549429,5.824997711181638,-4.099123818605918,15.7491192409692,0.86293694628786,10.787058476075416,-2.1199951171875,95.97066730757408,18.387673203744868,4.9620607648937805,11,-1.5200004577636719,-7.759998321533203,-7.549995422363281,-7.859996795654297,0.18000030517578125,0,0.023641656814356926,3.3703306018649335,75.5,4.000063579527392,75.25,7.129260909158032,74.9000015258789,0.023641656814356926
4188,2014-11-11,77.13999938964844,77.27999877929688,76.55999755859375,76.80000305175781,1463000.0,0.00757578173393747,1.3226028745816105,0.32691926787220776,87.32874699037573,89.9188127361948,-1.7398976963013695,-7.029928442775329,-7.206198129212197,-9.780329716653696,27.242778099670982,0.720001220703125,5.956709853097976,5.675499534606928,-3.8523573799737676,15.203356449187616,0.9115710773165802,10.439427991897276,-2.1800003051757812,95.8083969116908,18.555162499150384,4.763928457290344,11,-1.3950004577636719,-8.34000015258789,-8.162498474121094,-8.439998626708984,0.20999908447265625,1,0.004407622115314425,1.126974707994502,76.55999755859375,3.3703306018649335,75.5,4.000063579527392,75.25,0.004407622115314425
4189,2014-11-12,77.30000305175781,77.5,76.37999725341797,76.58000183105469,1319200.0,0.002074198384435677,1.0000136239782016,2.1176734583969123,87.48941527154625,89.97457788773049,-1.5503020555191114,-6.324958796078278,-7.282739992670599,-9.825533393155979,24.76685281496182,1.1200027465820312,6.334209362422257,5.080503082275385,-3.721732557817134,13.882738722367904,0.6793852622291183,9.481620902321652,-1.970001220703125,93.4641468036302,15.487440645968178,4.4011178200462595,11,-1.3350028991699219,-8.500003814697266,-8.322502136230469,-8.60000228881836,0.12999725341796875,2,0.004139711283193126,1.3226028745816105,77.13999938964844,1.126974707994502,76.55999755859375,3.3703306018649335,75.5,0.004139711283193126
4190,2014-11-13,78.08999633789062,78.25,77.33000183105469,77.37999725341797,1443300.0,0.010219835122177834,-1.2716286605065603,0.9861081676768533,87.4149397271454,89.01368212558512,-2.2491770026188647,-6.229324336664163,-7.995134498410096,-10.491614362520977,22.242639566658593,0.9499969482421875,6.555558305090855,5.105496597290042,-2.8664239328468284,13.077417127426912,1.1195363322215997,9.091456862358484,-2.2279953002929744,95.13666815853368,17.433583096668897,3.9859602650684365,11,-1.9949951171875,-9.159996032714844,-9.332498550415039,-9.389995574951172,0.37000274658203125,3,-0.017031556717013396,1.0000136239782016,77.30000305175781,1.3226028745816105,77.13999938964844,1.126974707994502,76.55999755859375,-0.017031556717013396
4191,2014-11-14,77.95999908447266,78.38999938964844,77.70999908447266,78.08999633789062,1456700.0,-0.0016647107121823268,-1.1587405389040266,-0.18309495922029637,85.25640219491848,87.83686440902054,-1.981052761025083,-5.35389874375673,-7.79744304808014,-10.234807641036426,21.231739121039656,0.6800003051757812,6.41629908974798,4.327999496459967,-2.993886456880304,11.649885449800237,0.6670565197898242,7.988942473130109,-1.6203982543945301,85.94769123366909,10.060271887973371,3.660942976670138,11,-1.7949981689453125,-8.959999084472656,-9.702499389648438,-9.259998321533203,0.5800018310546875,4,-0.005002557647876049,-1.2716286605065603,78.08999633789062,1.0000136239782016,77.30000305175781,1.3226028745816105,77.13999938964844,-0.005002557647876049
4192,2014-11-17,77.16999816894531,77.73999786376953,76.7699966430664,77.0999984741211,2517600.0,-0.01013341360703901,-1.6575253702329567,-0.5384705675215682,76.04789917629985,86.24821887419633,-1.0910129116444693,-3.9679345081737836,-6.955269139800663,-9.330245304673355,21.579113738217615,1.19000244140625,5.922296943599434,3.030498504638672,-3.7486536012644933,9.809650610541837,-0.3590775483129107,6.4200745575902545,-0.42031762695312125,39.30348636389516,-32.904718568841375,3.389576052951585,11,-1.0049972534179688,-8.169998168945312,-9.632499694824219,-8.969999313354492,1.1800003051757812,0,-0.011532971501437617,-1.1587405389040266,77.95999908447266,-1.2716286605065603,78.08999633789062,1.0000136239782016,77.30000305175781,-0.011532971501437617
4193,2014-11-18,76.94000244140625,77.22000122070312,76.51000213623047,76.88999938964844,2442900.0,-0.0029803775171218794,1.3278635215248769,0.7143324250681199,67.8090839308293,83.76265637770497,-0.5470009687755919,-3.2326537735981873,-6.665348269234855,-8.98570281446635,22.533191332195656,0.7099990844726562,5.324918792332255,2.374502563476568,-3.9466546484515845,8.695659775404721,-0.7860760424875082,5.5350811694406445,1.4499969482421875,27.860925015657322,-41.11251518228912,3.160578605964079,11,-0.5250015258789062,-7.94000244140625,-10.410001754760742,-9.485002517700195,1.75,1,-0.0025994875395153327,-1.6575253702329567,77.16999816894531,-1.1587405389040266,77.95999908447266,-1.2716286605065603,78.08999633789062,-0.0025994875395153327
4194,2014-11-19,76.37999725341797,77.3499984741211,76.31999969482422,76.9800033569336,1783400.0,-0.007278465950332547,-1.8611028694951892,-11.99938968568813,52.810629684429834,79.76518664877162,0.27381377110171456,-2.156282784253847,-6.051012168874848,-8.31516040609253,24.017290610867885,1.029998779296875,4.739229447008384,1.4164974212646513,-4.243203436821744,7.076198279351047,-1.4133530077785394,4.246347850307842,1.9724021911621037,2.8984332096167242,-60.03755693828721,2.8298504290431956,11,0.2950019836425781,-7.379997253417969,-10.147497177124023,-8.924997329711914,2.7000045776367188,2,0.012699676035399676,1.3278635215248769,76.94000244140625,-1.6575253702329567,77.16999816894531,-1.1587405389040266,77.95999908447266,0.012699676035399676
4195,2014-11-20,75.88999938964844,76.41000366210938,75.33999633789062,76.37000274658203,2324700.0,-0.006415264223482375,2.8214193267121703,0.7999974568943594,50.99999564034599,75.75819515238616,0.965695930411897,-1.137041459076201,-5.5309221765505185,-7.7254537098169465,25.540878641710712,1.07000732421875,4.274425453046263,0.5534996032714901,-4.204700445804349,5.311699652347329,-1.8256004212664294,2.9325996278094095,2.381104064941397,18.03286889961728,-41.578488108834094,2.379100024537917,11,0.970001220703125,-6.364999771118164,-10.667499542236328,-9.444999694824219,2.410003662109375,3,0.020292540886980293,-1.8611028694951892,76.37999725341797,1.3278635215248769,76.94000244140625,-1.6575253702329567,77.16999816894531,0.020292540886980293
4196,2014-11-21,75.9800033569336,77.05000305175781,75.91000366210938,76.80999755859375,2211300.0,0.00118597928592723,-1.3505297351717411,1.7291424938408964,51.27841109209784,71.82616930088761,1.0626945330744633,-0.7379861619019721,-5.564022187710009,-7.725230583757053,27.094867083513524,1.160003662109375,3.7948034266189126,0.30900344848632244,-3.5067082041195476,4.1247151010921925,-1.5988523778166126,2.2168592747892575,2.115233670654291,26.666942172405133,-29.71736029677903,1.9078558263029333,11,0.8849945068359375,-5.170003890991211,-10.757503509521484,-9.535003662109375,2.0499954223632812,4,0.03264011079189766,2.8214193267121703,75.88999938964844,-1.8611028694951892,76.37999725341797,1.3278635215248769,76.94000244140625,0.03264011079189766
4197,2014-11-24,76.97000122070312,77.2300033569336,76.47000122070312,76.47000122070312,2092500.0,0.013029715978279066,-2.040008544921875,-0.6024138469882065,67.64708192292287,69.63931762672618,0.15306869306517967,-1.2643360849403393,-6.487340292215734,-8.62152194264445,29.142240658104573,1.25,3.4218211245655255,0.9635013580322322,-1.9134731623836103,3.840475878448075,-0.47498590217568903,2.4019886182401535,0.9599213655029217,81.09468410164924,21.94938248639994,1.438487260207924,11,-0.10500335693359375,-5.325000762939453,-11.992500305175781,-10.525001525878906,0.779998779296875,0,0.02039755320157033,-1.3505297351717411,75.9800033569336,2.8214193267121703,75.88999938964844,-1.8611028694951892,76.37999725341797,0.02039755320157033
4198,2014-11-25,77.04000091552734,77.30000305175781,76.44000244140625,77.0199966430664,4748000.0,0.0009094412591146295,2.1851370443628144,0.040008544921875,66.36086839864211,67.29170130751463,0.0753123989932476,-0.9838984379642,-6.502334348927661,-8.601406659772096,30.430438419104444,0.8600006103515625,3.138023035996582,0.7790008544921818,-1.4038590691650796,2.9618607781494433,-0.3124291073364418,1.8704308163208054,0.7345260957797848,84.57725228217342,20.99014225507476,1.0914299618286303,11,-0.1750030517578125,-4.194999694824219,-12.007501602172852,-10.595001220703125,-1.4199981689453125,1,0.017004121794210958,-2.040008544921875,76.97000122070312,-1.3505297351717411,75.9800033569336,2.8214193267121703,75.88999938964844,0.017004121794210958
4199,2014-11-26,77.4800033569336,77.6500015258789,76.7699966430664,76.81999969482422,1010900.0,0.00571135041767068,-1.315772566655959,32.993135011441645,66.81752851242855,65.00310006143496,-0.3760137189254351,-1.2144482401239571,-6.900104689654498,-8.93265180132019,30.697476379965437,0.8800048828125,2.8013575146421203,1.0465030670166016,-0.9294920111242675,3.0224981451574706,0.058505527946167035,2.034500606087036,-2.1400070190429688,92.64078843505285,24.06491319203998,0.9879975390704379,11,-0.6150054931640625,-4.265003204345703,-12.180004119873047,-11.035003662109375,-2.8100051879882812,2,0.015616920909237164,2.1851370443628144,77.04000091552734,-2.040008544921875,76.97000122070312,-1.3505297351717411,75.9800033569336,0.015616920909237164
4200,2014-11-28,78.79000091552734,79.20999908447266,78.1500015258789,78.33000183105469,981200.0,0.016907556812547853,-1.5853608611914887,0.6969644425949045,71.3914378094793,63.46254846305284,-1.761515545609285,-2.4292581558926827,-8.174988223643169,-10.133153936932445,30.855224695874007,1.7299957275390625,2.4064849670138955,2.2170005798339787,-0.008337291552962256,4.44233845122092,1.1043316441405153,3.329669515527442,-3.40380447387696,87.27276510448817,18.16856559120525,1.1126689356934696,11,-1.5150032043457031,-5.165000915527344,-13.257501602172852,-12.345001220703125,-2.410003662109375,4,0.003680681712876943,-1.315772566655959,77.4800033569336,2.1851370443628144,77.04000091552734,-2.040008544921875,76.97000122070312,0.003680681712876943
4201,2014-12-01,77.44999694824219,78.79000091552734,77.37000274658203,78.5,1903100.0,-0.01700728457563805,-1.3471209866579232,-2.2826198729537426,55.583433207867934,61.188718911004855,-0.5603947959179152,-1.006993649903876,-6.806335537409311,-8.692730081876704,30.316488806144214,1.4199981689453125,1.9427735364132275,0.7919967651367159,-1.4308466047439623,3.014840135017394,-0.3194249198036232,1.903418450077055,-1.910848400878919,36.46193974148165,-28.035799737572027,1.111421684940337,12,-0.17499923706054688,-3.8249969482421875,-11.824996948242188,-11.004997253417969,1.4600067138671875,0,0.010974901704433382,-1.5853608611914887,78.79000091552734,-1.315772566655959,77.4800033569336,2.1851370443628144,77.04000091552734,0.010974901704433382
4202,2014-12-02,77.44999694824219,78.19000244140625,77.4000015258789,77.7300033569336,2659900.0,0.0,-3.1579296082879917,0.2666719951172017,52.09741261296976,59.44297765346491,-0.5771987222483119,-0.9244386511050351,-6.758398090669914,-8.582508731046744,29.901931853066237,0.7900009155273438,1.401039514680889,0.7094970703124943,-1.5017126904541698,2.9207068310791584,-0.3961078100708306,1.8151019506958193,-1.7640143793945384,36.46193974148165,-23.080689969260092,1.1056048803833305,12,-0.17499923706054688,-3.339996337890625,-11.824996948242188,-11.004997253417969,1.2800064086914062,1,0.007488726325480588,-1.3471209866579232,77.44999694824219,-1.5853608611914887,78.79000091552734,-1.315772566655959,77.4800033569336,0.007488726325480588
4203,2014-12-03,78.13999938964844,78.48999786376953,77.19999694824219,77.5,1400200.0,0.00890900540470474,-1.0806374207838554,-2.285659791286341,55.303008409675456,59.71990862293664,-1.205893304372097,-1.4053240925946255,-7.369212586112198,-9.161948695508926,29.886305380552702,1.2900009155273438,0.9285356937933216,1.2209995269775362,-0.8224837647218664,3.264482818676939,0.19925788112783493,2.2427411728272375,-2.3130561601757904,56.14759736848688,0.8588063879243393,1.0217416458497013,12,-0.8650016784667969,-3.9199981689453125,-12.654998779296875,-11.694999694824219,-0.2299957275390625,2,-0.004991033947974399,-3.1579296082879917,77.44999694824219,-1.3471209866579232,77.44999694824219,-1.5853608611914887,78.79000091552734,-0.004991033947974399
4204,2014-12-04,77.94000244140625,79.0,77.44999694824219,78.0,1499100.0,-0.0025594695393442723,-1.9807506088793685,-0.09374627470614882,48.97684952922589,59.495114610589965,-0.8508101473086356,-1.0180989488641927,-7.1058708522843546,-8.846001018625117,30.17540711993848,1.5500030517578125,0.6473459993532202,0.8690025329589872,-0.9856743734989521,2.7236794394169266,-0.058335920269982466,1.796340986187957,-1.9777369777335991,36.81615456150006,-12.87727977274018,0.9273384532289679,12,-0.3800010681152344,-2.2900047302246094,-11.767502784729004,-11.495002746582031,-0.5200042724609375,3,-0.029766482193381405,-1.0806374207838554,78.13999938964844,-3.1579296082879917,77.44999694824219,-1.3471209866579232,77.44999694824219,-0.029766482193381405
4205,2014-12-05,78.98999786376953,79.19000244140625,77.97000122070312,78.05999755859375,1598700.0,0.013471842307839932,-1.198214297988164,-15.50063580874873,56.242416844223484,60.04667080527059,-1.5810959430594238,-1.8693809660138356,-8.050967338359811,-9.768611392713296,30.46179907107905,1.25,0.5471658592771718,1.7319980621337834,-0.10368960851525344,3.56768573278282,0.814154226809265,2.649841897458302,-2.8978230552648796,89.94954645483334,42.989653716096946,0.9178438353245179,12,-1.1649971008300781,-2.634998321533203,-10.684996604919434,-11.589996337890625,-2.4199981689453125,4,-0.054690464763332725,-1.9807506088793685,77.94000244140625,-1.0806374207838554,78.13999938964844,-3.1579296082879917,77.44999694824219,-0.054690464763332725
4206,2014-12-08,78.98999786376953,79.25,78.5,79.01000213623047,1459600.0,0.0,2.0,-0.02150996332969638,62.19839087254308,59.44126068856172,-1.239582185984304,-1.680682582918081,-7.950353345038451,-9.61853712454436,30.698349432862397,0.75,0.6532576885913528,1.5574981689453153,-0.23761558174157926,3.35261191963221,0.6599412936018609,2.4550550442887697,-2.773110084226161,87.31698784509003,37.76150829417281,0.8975568753434487,12,-1.1449966430664062,-2.3949966430664062,-9.707498550415039,-11.029998779296875,-2.8899993896484375,0,-0.03304216585564301,-1.198214297988164,78.98999786376953,-1.9807506088793685,77.94000244140625,-1.0806374207838554,78.13999938964844,-0.03304216585564301
4207,2014-12-09,78.37000274658203,78.5199966430664,77.5,78.08000183105469,1669400.0,-0.007849033218823243,2.457681912816335,-14.496948893974066,59.10828396903534,58.635417974160966,-0.44713328645991623,-0.9677508155633063,-7.225847610819741,-8.874819470304544,30.24644629343341,1.4899978637695312,0.8127746704982428,0.8470027923583956,-0.9454025072233208,2.639408091940112,-0.049199857432469685,1.7432054421492609,-1.9711282338112568,57.07336861457845,4.576478278171493,0.8962026497908603,12,-0.3600044250488281,-1.7750015258789062,-7.647502899169922,-9.570003509521484,-2.4800033569335938,1,0.006890403172161275,2.0,78.98999786376953,-1.198214297988164,78.98999786376953,-1.9807506088793685,77.94000244140625,0.006890403172161275
4208,2014-12-10,77.4800033569336,78.45999908447266,77.33000183105469,78.30000305175781,1655200.0,-0.01135637818626023,-1.0178472898685975,-2.8275762279340193,56.723759709299294,57.5138881071466,0.5719955976043565,-0.05372779186137677,-6.222116185373167,-7.866134486542364,29.51849022473898,1.1299972534179688,0.9599509409967482,-0.05999679565429972,-1.8435346010391669,1.7235410097305675,-0.9517656983467333,0.8317721070381339,-0.9100613149290666,7.812586923523194,-48.85314503879038,0.8917689026924367,12,0.7449951171875,-0.8850021362304688,-6.572504043579102,-8.680004119873047,-1.160003662109375,2,0.016133194964402797,2.457681912816335,78.37000274658203,2.0,78.98999786376953,-1.198214297988164,78.98999786376953,0.016133194964402797
4209,2014-12-11,77.62000274658203,78.77999877929688,77.25,78.58000183105469,1427900.0,0.0018069099584765436,1.2500098172862777,1.1707310265261122,61.047283767890846,56.36453765808122,0.5072905741217539,-0.17763167539381186,-6.18122553004082,-7.903631812661331,28.74234053197535,1.529998779296875,0.909404531801087,0.064002609252924,-1.716208233184787,1.844213451690635,-0.8261028119659386,0.9541080304717866,-0.8892572270977723,18.500137329101562,-41.27394208557596,0.890105421218857,12,0.6049957275390625,-1.0250015258789062,-6.712503433227539,-8.820003509521484,-1.3600006103515625,3,0.003736162139470034,-1.0178472898685975,77.4800033569336,2.457681912816335,78.37000274658203,2.0,78.98999786376953,0.003736162139470034
4210,2014-12-12,76.76000213623047,77.91999816894531,76.70999908447266,77.06999969482422,1568600.0,-0.01107962612626201,-4.902381838481578,0.322914431490356,54.53488145150273,56.248031907373985,1.1723373100244316,0.6088355769158085,-5.10984738569104,-6.9508375624669725,27.513727236103048,1.2099990844726562,0.8513631569992839,-0.7294982910156307,-2.5250179902141383,1.066021408182877,-1.6272581406148845,0.16826155858362313,2.4899978637695312,1.9686233753750868,-59.43240753446575,0.8977598495992556,12,1.2199974060058594,0.08499908447265625,-5.852502822875977,-7.960002899169922,1.720001220703125,4,0.008598176320312012,1.2500098172862777,77.62000274658203,-1.0178472898685975,77.4800033569336,2.457681912816335,78.37000274658203,0.008598176320312012
4211,2014-12-15,77.56999969482422,78.29000091552734,76.2699966430664,77.5,2640100.0,0.010552338927195537,1.6754985625432626,-0.2258072455207718,53.56294031034092,56.410868318193,0.42594493222055974,-0.24440881113196156,-5.736606170891974,-7.668137508856347,26.043102592836355,2.0200042724609375,0.7746654732947889,0.09999923706054403,-1.682428933658997,1.882427407780085,-0.7912148482992194,0.9912133224203075,1.6292002868652276,51.792906188923105,-6.8230136964518735,0.8912140853597696,12,0.18999862670898438,-0.4650001525878906,-6.420000076293945,-8.770000457763672,0.94000244140625,0,-0.01289158184780459,-4.902381838481578,76.76000213623047,1.2500098172862777,77.62000274658203,-1.0178472898685975,77.4800033569336,-0.01289158184780459
4212,2014-12-16,76.27999877929688,77.93000030517578,76.22000122070312,77.83999633789062,3311600.0,-0.01663015238626353,-1.0357220708446866,-22.285776566757495,46.05807683693263,55.38365369899936,1.7126295493518597,1.028213932048601,-4.249755327728138,-6.284654315255409,25.17499115415218,1.7099990844726562,0.4923705000758076,-1.1455017089843693,-3.002351675925155,0.7113482579564163,-2.073926692454762,-0.2170767255139765,2.802033068847649,2.3436568676537206,-50.79943585459199,0.9284249834703959,12,1.4550018310546875,1.0100021362304688,-5.07499885559082,-7.479999542236328,3.1399993896484375,1,-0.0023597313588924473,1.6754985625432626,77.56999969482422,-4.902381838481578,76.76000213623047,1.2500098172862777,77.62000274658203,-0.0023597313588924473
4213,2014-12-17,76.73999786376953,77.08000183105469,75.62000274658203,76.29000091552734,2353700.0,0.006030402357551035,1.5840580101544777,-0.2884600336476388,46.16973922603412,55.07175255420027,1.1545713529230994,0.5823185108214801,-4.460624141844107,-6.644353696032269,24.270349996966097,1.4599990844726562,0.4588687065868129,-0.6755023956298771,-2.5454695471481443,1.19446475588839,-1.6104859713890107,0.2594811801292565,2.170312146728506,35.442927952832896,-12.179183924795545,0.9349835757591318,12,0.6950035095214844,0.5550003051757812,-4.819999694824219,-7.939998626708984,1.8700027465820312,2,-0.011076342165529218,-1.0357220708446866,76.27999877929688,1.6754985625432626,77.56999969482422,-4.902381838481578,76.76000213623047,-0.011076342165529218
4214,2014-12-18,77.3499984741211,77.87999725341797,76.91000366210938,77.63999938964844,2353400.0,0.007948926600629402,1.5194748575675006,-0.644450849411685,41.96426442689228,53.48529117449681,0.5052050525683569,0.05134654359687829,-4.814750082517605,-7.141825053327693,23.651844113122078,1.1399993896484375,0.47649848428409314,-0.11400184631347088,-1.920112546535421,1.6921088539084792,-1.017057196424446,0.7890535037975042,1.2970869552636657,64.79389190826433,21.270785653626398,0.9030553501109773,12,0.08500289916992188,-0.05500030517578125,-5.0774993896484375,-8.549999237060547,-0.4499969482421875,3,-0.013316080150169385,1.5840580101544777,76.73999786376953,-1.0357220708446866,76.27999877929688,1.6754985625432626,77.56999969482422,-0.013316080150169385
4215,2014-12-19,77.43000030517578,77.97000122070312,76.9800033569336,77.33000183105469,4492400.0,0.0010342835505219306,-1.475008821537904,-0.3448212359580122,49.87015148827896,52.115486798467465,0.2018758328855057,0.09763926856814464,-4.5814138577438825,-7.103219223228081,23.721138615239287,0.9899978637695312,0.4098726000970032,-0.11100006103515625,-1.7589504481171758,1.5369503260468633,-0.9349752545761731,0.7129751325058606,0.9749185095847537,67.79021722358426,22.40836833276216,0.8239751935410107,12,-0.22999954223632812,-0.13500213623046875,-5.0475006103515625,-8.630001068115234,-0.31999969482421875,4,-0.015110398609505138,1.5194748575675006,77.3499984741211,1.5840580101544777,76.73999786376953,-1.0357220708446866,76.27999877929688,-0.015110398609505138
4216,2014-12-22,78.45999908447266,78.61000061035156,77.3499984741211,77.41000366210938,1257100.0,0.01330232177757118,-1.153839131427081,10.500114442664225,55.78467075141337,51.7461964409539,-1.0182939767958317,-0.7768686166726297,-5.246440411113497,-7.9962397431173144,23.650939664476795,1.2600021362304688,0.4423993179189978,0.7949989318847628,-0.7267794815175108,2.3167773452870364,0.03410972518362598,1.5558881385858996,-2.839996337890625,94.98322297495567,46.470693229144345,0.7608892067011346,12,-1.2599983215332031,-1.1650009155273438,-5.947498321533203,-9.529998779296875,-3.9599990844726562,0,0.00025496141593639443,-1.475008821537904,77.43000030517578,1.5194748575675006,77.3499984741211,1.5840580101544777,76.73999786376953,0.00025496141593639443
4217,2014-12-23,78.54000091552734,79.02999877929688,78.33999633789062,78.75,1577000.0,0.0010196511851670031,-1.2622725282971672,-0.2,52.46306737836876,51.27278618196162,-1.1975844307764874,-0.7728433204576959,-4.893697671562805,-7.940121863722084,23.588183968536974,0.69000244140625,0.32032628482353687,0.7965007781982365,-0.7362609659367507,2.3292625223332237,0.030119906130749996,1.562881650265723,-2.8601982116699247,85.63054446197044,36.51059695169445,0.7663808720674927,12,-1.2150001525878906,-1.2450027465820312,-5.957500457763672,-9.540000915527344,-3.7399978637695312,1,-0.0003819554233153166,-1.153839131427081,78.45999908447266,-1.475008821537904,77.43000030517578,1.5194748575675006,77.3499984741211,-0.0003819554233153166
4218,2014-12-24,78.3499984741211,78.56999969482422,77.86000061035156,78.08999633789062,736900.0,-0.0024191805346501782,1.028555547078506,-1.23811080835604,52.52772125498474,50.32616812497205,-0.9735771382922138,-0.5055889218362779,-4.291316107558728,-7.6314461974359915,23.331025644289443,0.7099990844726562,0.13127817974984168,0.5409984588623047,-0.9770735578488825,2.059070475573492,-0.2180375494932889,1.3000344672178983,-2.5361879272460897,67.92444002994185,16.53564236247162,0.7590360083555927,12,-1.0249977111816406,-1.0550003051757812,-5.767498016357422,-9.349998474121094,-1.720001220703125,2,0.013656665164807125,-1.2622725282971672,78.54000091552734,-1.153839131427081,78.45999908447266,-1.475008821537904,77.43000030517578,0.013656665164807125
4219,2014-12-26,78.69000244140625,78.98999786376953,78.5199966430664,78.66999816894531,891500.0,0.004339552953500858,-1.9374403967194354,0.07693887731447518,47.97300432091702,49.597070666018084,-1.280498067949182,-0.7908417469352571,-4.195204489063443,-7.832350611303411,22.989663721930985,0.6399993896484375,0.00922523182842383,0.820502471923831,-0.738262164581613,2.379267108429275,0.04112015367110189,1.59988479017656,-2.7475443652343756,83.41477575112486,35.3792016109081,0.7793823182527242,12,-1.3650016784667969,-1.3950042724609375,-5.982501983642578,-9.69000244140625,-2.75,4,-0.0010166708421982529,1.028555547078506,78.3499984741211,-1.2622725282971672,78.54000091552734,-1.153839131427081,78.45999908447266,-0.0010166708421982529
4220,2014-12-29,79.08000183105469,79.25,78.16000366210938,78.72000122070312,1115100.0,0.0049561491618816955,2.1142888283378745,17.99618611746758,50.577689067441305,49.26537608347369,-1.4603706737536726,-1.2205808428176113,-4.154585085682726,-8.07318357011681,21.830745089838477,1.089996337890625,-0.019024238462563403,1.1960018157958956,-0.40367492133404426,2.7956785529258354,0.39616344723091856,1.9958401843608726,-3.014042126757815,91.05273513574288,46.00374366441891,0.7998383685649716,12,-1.6450004577636719,-1.785003662109375,-6.242502212524414,-10.080001831054688,-3.3800048828125,0,-0.0275670239592698,-1.9374403967194354,78.69000244140625,1.028555547078506,78.3499984741211,-1.2622725282971672,78.54000091552734,-0.0275670239592698
4221,2014-12-30,78.30000305175781,79.22000122070312,78.05000305175781,78.72000122070312,1184600.0,-0.00986341377385469,-1.5434793425439106,-1.166659602424448,49.55975060051458,49.6544509460939,-0.632438855250399,-0.39382843806595247,-3.015720964837101,-7.142728449393701,21.18538628997186,1.1699981689453125,-0.11542742664893524,0.3735027313232422,-1.2227864685756487,1.969791931222133,-0.42464186862621034,1.1716473312726947,-2.043000929718758,31.654865799440145,-11.382656375198792,0.7981445999494463,12,-0.8650016784667969,-0.8650016784667969,-5.1075029373168945,-9.300003051757812,-4.0800018310546875,1,-0.015197987165078808,2.1142888283378745,79.08000183105469,-1.9374403967194354,78.69000244140625,1.028555547078506,78.3499984741211,-0.015197987165078808
4222,2014-12-31,78.02999877929688,79.25,77.9800033569336,78.66999816894531,1422000.0,-0.0034483302929434467,-2.432468657208842,1.5238147138964577,53.75166925316339,50.49688761577493,-0.09844404450525701,-0.08236694519601429,-2.447387842440861,-6.733487511882174,20.480971998237123,1.2699966430664062,-0.09241262801467087,0.07449836730957315,-1.506340690860128,1.6553374254792743,-0.7159211617752703,0.8649178963944166,-1.593416784580171,12.230089467039903,-33.80646575852508,0.7904195290848504,12,0.0500030517578125,-0.5949974060058594,-4.192500114440918,-9.029998779296875,-4.6399993896484375,2,-0.04523899570063128,-1.5434793425439106,78.30000305175781,2.1142888283378745,79.08000183105469,-1.9374403967194354,78.69000244140625,-0.04523899570063128
4223,2015-01-02,77.75,78.55999755859375,76.70999908447266,78.33999633789062,1277300.0,-0.0035883478620681863,2.592234304168765,0.9218701571179935,50.87012784072049,51.48642799508917,0.3798337370047733,0.17593631798945353,-1.9112960675924313,-6.326921045165406,19.247022748550275,1.8499984741210938,-0.12175408181262526,-0.18600044250487713,-1.7668784915042437,1.3948776064944894,-0.9764394670045675,0.6044385819948133,-1.144612924966296,40.94490317580942,-8.220606597463956,0.7904390244996841,1,0.22999954223632812,-0.3149986267089844,-3.4950008392333984,-8.75,-0.5199966430664062,4,-0.03794208293559087,-2.432468657208842,78.02999877929688,-1.5434793425439106,78.30000305175781,2.1142888283378745,79.08000183105469,-0.03794208293559087
4224,2015-01-05,75.62000274658203,77.73999786376953,75.31999969482422,77.63999938964844,2034800.0,-0.027395463066469006,1.1801848243344022,3.4237443749030154,43.4782684602425,50.77621876975179,2.5017050382545136,2.2379543915695876,0.4553235099980384,-4.0790618976131725,18.06863083252886,2.4300003051757812,-0.016821539177087175,-2.199997711181638,-4.089904005707126,-0.3100914166561495,-3.144950858444389,-1.2550445639188865,3.6299972534179688,7.6336648463541,-45.539677758975536,0.9449531472627457,1,1.6649971008300781,1.6649971008300781,-0.7650032043457031,-6.620002746582031,1.399993896484375,0,0.013356181832214764,2.592234304168765,77.75,-2.432468657208842,78.02999877929688,-1.5434793425439106,78.30000305175781,0.013356181832214764
4225,2015-01-06,74.66999816894531,75.5999984741211,73.91000366210938,75.47000122070312,2551500.0,-0.012562874148793313,2.1886768008291586,0.3960417728929428,33.67118558733797,48.319164862632306,3.3738249437298578,3.001615606220824,1.6354674672719938,-3.031170958236828,17.033935020616507,1.7099990844726562,0.03549725009905558,-2.934002304077154,-5.20909828499056,-0.6589063231637482,-4.071550294533864,-1.796454313620444,4.501401824951174,14.232116629805521,-37.500006818226055,1.1375479904567056,1,1.910003662109375,1.910003662109375,0.37000083923339844,-5.6699981689453125,4.349998474121094,1,0.01700822691313686,1.1801848243344022,75.62000274658203,2.592234304168765,77.75,-2.432468657208842,78.02999877929688,0.01700822691313686
4226,2015-01-07,76.37999725341797,76.56999969482422,74.98999786376953,75.4800033569336,1979400.0,0.022900751659370444,1.4687552154113916,-1.1249880791165194,50.53762558748322,48.10522688586724,1.4949604000584173,1.1447479720741,0.1524984448417257,-4.643683019011462,15.636327700159875,1.9000015258789062,0.12965880033954136,-1.093503189086917,-3.3329995204498033,1.1459931422759695,-2.21325135476836,0.026244976594526293,2.580946887207034,46.25459335585006,-11.240497954496789,1.1197481656814443,1,0.20000457763671875,0.20000457763671875,-0.9299983978271484,-6.969997406005859,3.0200042724609375,2,-0.008902858465936303,2.1886768008291586,74.66999816894531,1.1801848243344022,75.62000274658203,2.592234304168765,77.75,-0.008902858465936303
4227,2015-01-08,78.91000366210938,79.02999877929688,76.37999725341797,76.80000305175781,2396100.0,0.03312393950862824,1.2553292340058049,2.3444610220067137,59.54266649936153,48.884665246353556,-1.0918626563341576,-1.415291366296998,-2.1476689610419584,-7.062257228748621,14.831773708717355,2.6500015258789062,0.1969803130270975,1.4095031738281278,-0.8877779745902217,3.7067843222464774,0.260862599618946,2.5581437480373097,-5.0,97.65634313234628,35.828010898110364,1.1486405742091774,1,-2.3300018310546875,-2.3300018310546875,-3.4600048065185547,-9.500003814697266,2.3799972534179688,3,-0.05943482731909022,1.4687552154113916,76.37999725341797,2.1886768008291586,74.66999816894531,1.1801848243344022,75.62000274658203,-0.05943482731909022
4228,2015-01-09,78.7300033569336,79.08999633789062,77.98999786376953,78.79000091552734,2350900.0,-0.002281083472591594,2.333387279495064,-0.028434853667532053,56.30714191069299,49.81068053410643,-0.9524502901132621,-1.1982790177503517,-1.7896644093939358,-6.775370623667527,14.14054175335463,1.0999984741210938,0.1208109481113695,1.1670028686523466,-1.1950328446702088,3.529038581974902,-0.01401498800893819,2.3480207253136314,-4.7175997924804705,93.05031872650791,30.291865831799768,1.1810178566612777,1,-2.1500015258789062,-2.1500015258789062,-3.037504196166992,-9.320003509521484,2.7199935913085938,4,-0.06782679714969009,1.2553292340058049,78.91000366210938,1.4687552154113916,76.37999725341797,2.1886768008291586,74.66999816894531,-0.06782679714969009
4229,2015-01-12,77.91000366210938,79.0,77.62999725341797,78.87999725341797,1715400.0,-0.010415339258994294,1.264469063097032,16.167217700915565,52.05480615288946,49.97480465471179,-0.2846645035249509,-0.3746475914932432,-0.8645738091524606,-5.85967221390402,13.145937120146584,1.3700027465820312,0.050538869965251365,0.33250312805175497,-2.034561111663024,2.6995673677665337,-0.8510289918056344,1.5160352479091443,-3.694496386718754,77.22018640492995,14.47452605165099,1.1835321198573863,1,-1.3300018310546875,-1.3300018310546875,-2.162504196166992,-8.500003814697266,5.189994812011719,0,-0.008728023016465247,2.333387279495064,78.7300033569336,1.2553292340058049,78.91000366210938,1.4687552154113916,76.37999725341797,-0.008728023016465247
4230,2015-01-13,77.41999816894531,79.61000061035156,77.16999816894531,78.83999633789062,2504700.0,-0.0062893783870063835,-1.5416716337251348,1.463925310093677,45.33214167086145,49.50507032919478,-0.061344530890778515,0.17638153411778035,-0.33651331431669007,-5.2823924010333485,12.700657812510041,2.44000244140625,-0.02550628139081823,-0.19050216674804688,-2.527794388748106,2.146790055252012,-1.3591482777480763,0.9781439442519826,-3.0095113310546964,52.59737793388853,-5.819683631418236,1.1686461110000292,1,-0.6599960327148438,-0.6599960327148438,-0.8149986267089844,-8.009998321533203,5.5800018310546875,1,-0.005166643442770735,1.264469063097032,77.91000366210938,2.333387279495064,78.7300033569336,1.2553292340058049,78.91000366210938,-0.005166643442770735
4231,2015-01-14,76.56999969482422,77.0199966430664,75.47000122070312,76.22000122070312,1902300.0,-0.010979055724933406,1.480007812547684,-0.2464781165042284,41.72964697290961,48.169290075833246,0.5782555307380903,0.9988318934343567,0.5505071969150066,-4.347579590227028,12.518370760978662,1.9499969482421875,-0.11417533945440539,-0.9905006408691435,-3.373773145733111,1.3927718639948239,-2.18213689330112,0.2011356115628331,-1.8475420305859416,26.570015369362267,-27.231353797956388,1.1916362524319803,1,0.19000244140625,0.19000244140625,0.5200004577636719,-7.159999847412109,6.379997253417969,2,0.031996825884900604,-1.5416716337251348,77.41999816894531,1.264469063097032,77.91000366210938,2.333387279495064,78.7300033569336,0.031996825884900604
4232,2015-01-15,76.0999984741211,77.7300033569336,76.01000213623047,76.69000244140625,1787300.0,-0.006138190186448345,-3.467555115184543,-1.6857329700272479,40.77113727257365,47.04718001270582,0.8333290380881238,1.5332679616035136,1.0512203192487561,-3.7947955988881006,12.233689828352333,1.720001220703125,-0.28497061203935914,-1.4515018463134766,-3.8563961387850725,0.9533924461581194,-2.6539489925492745,-0.2490547000776786,-1.0842882331160126,15.217327205245487,-35.27749888477211,1.2024471462357964,1,0.660003662109375,0.660003662109375,1.1200027465820312,-6.6699981689453125,6.150001525878906,3,0.04336403571519165,1.480007812547684,76.56999969482422,-1.5416716337251348,77.41999816894531,1.264469063097032,77.91000366210938,0.04336403571519165
4233,2015-01-16,75.88999938964844,76.19000244140625,75.27999877929688,76.0,3146500.0,-0.0027595149629874305,2.714259022825647,0.186440458795081,38.391376136342075,46.481969754494656,0.8400844883849317,1.766912769138301,1.329777061696788,-3.5073443501149058,12.573328396278532,0.910003662109375,-0.4112580014485445,-1.6190010070800724,-4.112682617865346,0.8746806037052011,-2.865841812472709,-0.3721602016874357,3.720001220703125,14.087767953737346,-30.910984720335286,1.2468408053926343,1,0.8700027465820312,0.8700027465820312,1.4125003814697266,-6.459999084472656,6.470001220703125,4,0.07115564065501201,-3.467555115184543,76.0999984741211,1.480007812547684,76.56999969482422,-1.5416716337251348,77.41999816894531,0.07115564065501201
4234,2015-01-20,76.31999969482422,76.91999816894531,75.51000213623047,76.70999908447266,1614600.0,0.005666099731639118,2.4814821791877026,3.5454293244555415,38.59504543898288,47.02906529356632,0.5809097650598005,1.323655561292398,0.9641059930122395,-3.860278126510593,12.246364986309143,1.4099960327148438,-0.5607920218309914,-1.1375007629394531,-3.686928936980351,1.4119274111014448,-2.412214849959909,0.13721332408100295,3.203400878906251,24.018486737545416,-14.528719925142376,1.2747140870204503,1,0.9799995422363281,0.44000244140625,1.0900001525878906,-6.8899993896484375,6.900001525878906,1,0.0672169454131415,2.714259022825647,75.88999938964844,-3.467555115184543,76.0999984741211,1.480007812547684,76.56999969482422,0.0672169454131415
4235,2015-01-21,76.26000213623047,77.08999633789062,75.94000244140625,75.97000122070312,1658100.0,-0.0007861315360804255,-5.571422343324251,-0.7435932548221761,41.036912686435585,45.97343052678325,0.9947798708325735,1.3613000957950447,1.0777787175328797,-3.721024131286697,11.876363729627226,1.149993896484375,-0.6786163946966468,-1.1389984130859432,-3.7441683845176357,1.4661715583457493,-2.4415833988017965,0.16358657262991017,3.178530401611326,40.00006228065532,0.557019480434171,1.3025849857158494,1,1.18499755859375,0.5,1.1499977111816406,-6.8300018310546875,6.839996337890625,2,0.08969310446217515,2.4814821791877026,76.31999969482422,2.714259022825647,75.88999938964844,-3.467555115184543,76.0999984741211,0.08969310446217515
4236,2015-01-22,78.4800033569336,78.7300033569336,76.36000061035156,76.68000030517578,2106200.0,0.02911095146230558,1.060869219082749,6.2068874799400175,51.68793795297709,45.10068291051831,-1.00130693711138,-0.9034457467184609,-1.0697035437274565,-5.849811485668823,11.377811308609024,2.470001220703125,-0.5014392968595587,1.0800025939941378,-1.5268973364601237,3.6869025244483993,-0.22344737123299296,2.3834525592212685,0.8753585057372959,92.75363280325696,47.80832496956934,1.30344996522713,1,-1.035003662109375,-1.720001220703125,-1.0675029754638672,-9.050003051757812,6.349998474121094,3,0.057594246301304164,-5.571422343324251,76.26000213623047,2.4814821791877026,76.31999969482422,2.714259022825647,75.88999938964844,0.057594246301304164
4237,2015-01-23,78.51000213623047,78.8499984741211,77.93000030517578,78.66000366210938,1631000.0,0.00038224742627024355,2.471749175867678,-0.08333403975755521,52.90520484151228,44.72268990283157,-1.2225803026359898,-0.9863793757297259,-1.059511708956208,-5.794042525469962,10.607830044497463,0.9199981689453125,-0.1158818582649559,1.1115013122558537,-1.4926699218922437,3.715672546403951,-0.1905843048182021,2.4135869293299095,0.7638524647729383,90.47629224216598,43.16502546508416,1.30208561707405,1,-1.06500244140625,-1.75,-1.0775032043457031,-9.080001831054688,5.400001525878906,4,0.05655323769202614,1.060869219082749,78.4800033569336,-5.571422343324251,76.26000213623047,2.4814821791877026,76.31999969482422,0.05655323769202614
4238,2015-01-26,79.41999816894531,79.44999694824219,78.48999786376953,78.6500015258789,1373200.0,0.011590829295047289,1.3132669663293164,-5.133258735567876,66.02020565899976,46.27440095906604,-2.262314129803684,-1.9100319038430058,-1.9366123040657044,-6.612587500091678,10.357062332102196,0.9599990844726562,0.00425992114419671,1.9679973602294893,-0.7595220796076205,4.695516800066599,0.6042376403109415,3.331757080148037,-4.1399993896484375,99.23860865995512,44.970654796304295,1.363759719918553,1,-1.9749984741210938,-2.6599960327148438,-1.9074974060058594,-9.989997863769531,3.7300033569335938,0,0.03563336560439856,2.471749175867678,78.51000213623047,1.060869219082749,78.4800033569336,-5.571422343324251,76.26000213623047,0.03563336560439856
4239,2015-01-27,78.61000061035156,79.33000183105469,78.16999816894531,78.69000244140625,1274300.0,-0.010198911826599266,-1.416657394897878,-0.10389893485261333,66.8088823849537,48.66070548285407,-1.5003585916427227,-1.1661229174308119,-1.1076115030378446,-5.724021820388032,9.735210439082834,1.25,-0.21218410057997517,1.1619998931884794,-1.5580994232324628,3.8820992096094216,-0.19804976502199167,2.5220495513989505,-3.2466018676757784,76.06844294899383,16.04486874410447,1.36004965821047,1,-1.2450027465820312,-1.8499984741210938,-1.2450008392333984,-9.180000305175781,4.290000915527344,1,0.04770385410105438,1.3132669663293164,79.41999816894531,2.471749175867678,78.51000213623047,1.060869219082749,78.4800033569336,0.04770385410105438
4240,2015-01-28,76.9000015258789,78.62999725341797,76.80999755859375,78.47000122070312,2304500.0,-0.021752945823631964,-1.0799905831883754,19.62454701506771,52.218448030288435,49.82612782256283,0.14317873543510018,0.39229526010063864,0.5764445495718746,-3.9529034007126143,9.107451452224982,1.8199996948242188,-0.42495550173106267,-0.4389991760253906,-3.0565199714807534,2.178521619429972,-1.747759573753072,0.8697612217022908,-1.454870819091795,17.475778495451987,-42.45992648535335,1.3087603977276818,1,0.464996337890625,-0.1399993896484375,0.4649982452392578,-7.470001220703125,4.6199951171875,2,0.08218464979740436,-1.416657394897878,78.61000061035156,1.3132669663293164,79.41999816894531,2.471749175867678,78.51000213623047,0.08218464979740436
4241,2015-01-29,77.11000061035156,77.45999908447266,76.0199966430664,76.80000305175781,2247000.0,0.00273080728616093,1.8515054916831593,-0.1974507126439016,40.4255094653252,49.787724732868554,0.01993005872462561,0.0933596754782684,0.34659859302669815,-4.10489141892981,8.512996567475867,1.44000244140625,-0.5298494535806384,-0.1694999694824162,-2.748864723163379,2.4098647841985468,-1.4591823463229048,1.1201824073580724,-1.584772578735354,31.778538492849943,-22.41971784827449,1.2896823768404844,1,0.25499725341796875,-0.34999847412109375,0.1374988555908203,-7.680000305175781,5.370002746582031,3,0.0776812062813732,-1.0799905831883754,76.9000015258789,-1.416657394897878,78.61000061035156,1.3132669663293164,79.41999816894531,0.0776812062813732
4242,2015-01-30,74.5,76.54000091552734,74.43000030517578,76.44999694824219,3178100.0,-0.033847757614998475,-1.0191428780024823,-6.29036227603859,32.121701478349095,49.091094215313774,2.6586930133706943,2.5564105068374943,2.9314826838544263,-1.455299910327028,8.251381010349172,2.6800003051757812,-0.5767750792536646,-2.6030006408691406,-5.436695026438457,0.23069374470017578,-4.019847833653799,-1.1861534480844824,4.9499969482421875,1.3944171640214535,-45.91105639452566,1.4168471927846613,1,2.4399986267089844,2.2600021362304688,2.747499465942383,-5.069999694824219,6.760002136230469,4,0.13865774269872055,1.8515054916831593,77.11000061035156,-1.0799905831883754,76.9000015258789,-1.416657394897878,78.61000061035156,0.13865774269872055
4243,2015-02-02,74.80000305175781,74.9800033569336,73.37999725341797,74.27999877929688,3253500.0,0.004026886600775992,2.6363573311138855,-0.26666927501075943,36.251099550465995,48.83065578325635,2.4449239200066017,2.1334526219148557,2.6167459101393007,-1.7089351383566793,9.15665549326256,1.600006103515625,-0.5001244772502247,-2.1554977416992216,-5.149939224156455,0.8389437407580118,-3.6527184829278383,-0.6582770004706049,4.549593963623053,23.865625308541453,-18.843875860108184,1.49722074122862,2,1.6149940490722656,1.6949958801269531,2.5099964141845703,-5.370002746582031,6.269996643066406,0,0.12179144704109035,-1.0191428780024823,74.5,1.8515054916831593,77.11000061035156,-1.0799905831883754,76.9000015258789,0.12179144704109035
4244,2015-02-03,76.62999725341797,76.7300033569336,74.70999908447266,74.9800033569336,2757600.0,0.02446516212564709,1.183781197934709,3.173039114997506,46.87746334720296,49.47960585667495,0.7415043379107829,0.4037023498247265,0.8110323046660426,-3.481609159572997,8.727259852354841,2.0200042724609375,-0.3202983706922993,-0.3760032653808594,-3.3090498972536864,2.5570433664919676,-1.8425265813172729,1.0905200505555541,2.4808157714843873,61.904761904761905,19.601407037659136,1.466523315936414,2,-0.21500015258789062,-0.13499832153320312,0.6800022125244141,-7.1999969482421875,6.170005798339844,1,0.08508422949434635,2.6363573311138855,74.80000305175781,-1.0191428780024823,74.5,1.8515054916831593,77.11000061035156,0.08508422949434635
4245,2015-02-04,75.94000244140625,76.88999938964844,75.45999908447266,75.83000183105469,2261600.0,-0.00900423902835179,-2.3646824399526083,0.06666728318567704,47.47798986858975,49.01183384729857,1.5436666651679616,1.2582312767522268,1.5335870386307846,-2.7474644979617437,7.401041384202248,1.4300003051757812,-0.09377445250525795,-1.1294982910156222,-3.9000928108139163,1.641096228782672,-2.5147955509147693,0.25579896888352494,2.9415779526367345,62.74519703650514,17.689460646304155,1.3852972598991498,2,0.4749946594238281,0.5549964904785156,1.3699970245361328,-6.510002136230469,6.1399993896484375,2,0.09165128865834382,1.183781197934709,76.62999725341797,2.6363573311138855,74.80000305175781,-1.0191428780024823,74.5,0.09165128865834382
4246,2015-02-05,75.69999694824219,76.30000305175781,75.29000091552734,75.91000366210938,2541300.0,-0.003160462015381782,1.0403970345709839,-1.9091413510889166,48.368670660590524,48.507774493862826,1.5062567174604737,1.522753144566778,1.8011333432093863,-2.451802200927091,6.8326745137125275,1.0100021362304688,0.10477969871129744,-1.3355037689209013,-4.15793001200997,1.4869224741681677,-2.7467168904654358,0.07570935262363321,2.9615201201757912,66.09681717503906,16.55345219451179,1.4112131215445312,2,0.7150001525878906,0.7950019836425781,1.6650028228759766,-6.269996643066406,7.790000915527344,3,0.07688242971533388,-2.3646824399526083,75.94000244140625,1.183781197934709,76.62999725341797,2.6363573311138855,74.80000305175781,0.07688242971533388
4247,2015-02-06,74.22000122070312,76.26000213623047,73.61000061035156,75.77999877929688,3403400.0,-0.01955080300136558,1.1031722484271969,7.428322313449103,43.82852844419934,46.04203258110722,2.5856263078381687,2.775680759971266,3.260124561353109,-0.9256277185188679,7.161803737301866,2.6500015258789062,0.2351570140039172,-2.5809993743896484,-5.524409390819869,0.3624106420405724,-4.052704382604759,-1.109294366174538,4.230255055114853,23.931722394541616,-28.853280252076523,1.4717050082151126,2,2.134998321533203,2.2749977111816406,3.2150001525878906,-4.26500129699707,8.220001220703125,4,0.11129078416029992,1.0403970345709839,75.69999694824219,-2.3646824399526083,75.94000244140625,1.183781197934709,76.62999725341797,0.11129078416029992
4248,2015-02-09,73.38999938964844,73.91000366210938,72.7699966430664,73.31999969482422,2465800.0,-0.011182994036695981,1.0540514533545031,-0.04487166947063657,39.48311755030996,43.00583648836903,2.760630600520372,3.3572379118078004,4.056787477098069,-0.06067061573506294,7.60139809327198,1.4500045776367188,0.013652573582362493,-3.144001007080078,-6.310951804986985,0.022949790826828576,-4.7274764060335315,-1.5605256081266248,4.857446525273545,15.048600321841722,-39.66600739869814,1.5834753989534525,2,2.30999755859375,2.799999237060547,4.367502212524414,-2.1499996185302734,9.840003967285156,0,0.10723535647953808,1.1031722484271969,74.22000122070312,1.0403970345709839,75.69999694824219,-2.3646824399526083,75.94000244140625,0.10723535647953808
4249,2015-02-10,77.2300033569336,77.44000244140625,74.37999725341797,74.37999725341797,3532400.0,0.052323259289013935,-1.1473674629774384,40.71455040871935,52.73857054974747,43.06362787942004,-1.4479828372468546,-0.5653055350890099,0.2131936358988611,-3.852455683822569,7.796452696773139,4.0500030517578125,-0.1597820902399434,0.7300029754638615,-2.388984969577848,3.848990920505571,-0.8294909970569933,2.2894969479847163,0.6887956016770573,95.50323717912065,37.31929022582521,1.5594939725208528,2,-2.1150054931640625,-1.0400047302246094,0.4774971008300781,-5.155002593994141,7.079994201660156,1,0.04972156119356019,1.0540514533545031,73.38999938964844,1.1031722484271969,74.22000122070312,1.0403970345709839,75.69999694824219,0.04972156119356019
4250,2015-02-11,77.0199966430664,77.6500015258789,76.47000122070312,77.12999725341797,1938600.0,-0.002719237404362196,1.0521581063330105,-0.038596622728586875,45.35029618578794,43.610826403915894,-1.3624399104883622,-0.40770572401126515,0.37486456613139296,-3.6064579665172687,7.665505100017997,1.1800003051757812,-0.6227733315108424,0.5399963378906278,-2.5592194433345696,3.6392121191158253,-1.009611552721978,2.0896042285032337,-4.25,87.09007679415664,31.904242988627487,1.5496078906125998,2,-1.80999755859375,-0.8299980163574219,0.2650032043457031,-3.7449951171875,7.0200042724609375,2,0.0750455292211667,-1.1473674629774384,77.2300033569336,1.0540514533545031,73.38999938964844,1.1031722484271969,74.22000122070312,0.0750455292211667
4251,2015-02-12,79.0199966430664,79.2300033569336,77.12999725341797,77.56999969482422,2179300.0,0.025967282357445276,1.2459833704601275,-13.181717297822166,51.44310854466369,45.757649411284184,-3.4229774069558516,-2.334434720212073,-1.6080286797454164,-5.55432030191443,8.007660744139272,2.2100067138671875,-1.0178846813117843,2.417496490478513,-0.8837876275378562,5.718780608494882,0.7668544314703212,4.068138549486704,-6.1523999023437455,96.7491254549878,44.12595712595429,1.6506420590081854,2,-3.0199966430664062,-2.829998016357422,-2.4399948120117188,-5.374996185302734,5.25,3,0.03872444087552096,1.0521581063330105,77.0199966430664,-1.1473674629774384,77.2300033569336,1.0540514533545031,73.38999938964844,0.03872444087552096
4252,2015-02-13,79.4000015258789,79.45999908447266,78.5199966430664,79.08999633789062,1786000.0,0.004808971133332118,3.372101275704831,0.2137971313416187,49.94166675940041,47.27882354561023,-3.39147112337038,-2.5871816515611528,-1.9661584142835693,-5.870187522904445,8.788232290437264,0.94000244140625,-1.0777618093207906,2.6325012207031193,-0.8857749697057926,6.150777411112031,0.8733631254986705,4.391639315907568,-6.277908520507808,99.10317583410121,50.21292606216668,1.7591380952044553,2,-3.285003662109375,-3.210002899169922,-2.8199996948242188,-5.755001068115234,2.8499984741210938,4,0.05151128790038584,1.2459833704601275,79.0199966430664,1.0521581063330105,77.0199966430664,-1.1473674629774384,77.2300033569336,0.05151128790038584
4253,2015-02-17,81.29000091552734,81.31999969482422,78.76000213623047,79.44000244140625,3033000.0,0.02380351830386851,1.6806312837781159,5.967637142224301,57.3545526986981,48.44294458466524,-4.76515752700773,-4.270852525880187,-3.834113923716586,-7.673390486670385,9.478090536117561,2.55999755859375,-0.9598889803578174,4.252500534057617,0.22570154382137275,8.279299524293862,2.239101038939495,6.265900029175739,-7.787633545410145,99.56774108438503,51.879900679210515,2.0133994951181196,2,-4.245002746582031,-4.245002746582031,-4.709999084472656,-7.645000457763672,-1.5,1,0.014146900146722041,3.372101275704831,79.4000015258789,1.2459833704601275,79.0199966430664,1.0521581063330105,77.0199966430664,0.014146900146722041
4254,2015-02-18,81.44999694824219,81.62000274658203,80.04000091552734,80.22000122070312,3480400.0,0.0019682129525513403,1.0127317964467597,0.6648631038052152,63.64725206879175,50.23952927357657,-4.6595344830275565,-4.244430573782665,-3.9633049254426282,-7.75228312931003,10.602822196621412,1.5800018310546875,-0.4651462626115972,4.155996704101568,-0.3081587387998326,8.620152147002969,1.9239189826508607,6.388074425552276,-7.3222189921484215,96.69891751515878,43.32272471648119,2.232077721450701,2,-4.254997253417969,-4.254997253417969,-4.8699951171875,-7.319995880126953,-0.8699951171875,2,0.02185397759833574,1.6806312837781159,81.29000091552734,3.372101275704831,79.4000015258789,1.2459833704601275,79.0199966430664,0.02185397759833574
4255,2015-02-19,83.0999984741211,84.7699966430664,81.8499984741211,83.77999877929688,3927400.0,0.02025784638061312,1.1954906195593875,-0.5528476969072932,66.5378109840482,52.25832264284964,-5.796662955552421,-5.645152472493734,-5.596542795016333,-9.296871745856592,12.02853742200312,3.3199996948242188,0.024156601908430275,5.463998413085932,0.3348775486063005,10.593119277565563,2.899437980846116,8.028558845325747,-8.222998038978503,78.14138347696702,21.123062547973404,2.564560432239819,2,-4.3300018310546875,-4.3300018310546875,-6.519996643066406,-8.859996795654297,-2.279998779296875,3,0.014560759406625934,1.0127317964467597,81.44999694824219,1.6806312837781159,81.29000091552734,3.372101275704831,79.4000015258789,0.014560759406625934
4256,2015-02-20,83.0,83.18000030517578,82.05000305175781,83.18000030517578,1786700.0,-0.001203351094551941,11.555503751112617,0.264706212343906,77.24357908451213,55.971106047328846,-5.087239426205144,-5.469593643971876,-5.4805970253177065,-9.09416517881283,12.62200015328088,1.1299972534179688,0.2686704573085308,5.138000106811518,-0.5188740402706742,10.79487425389371,2.309563033270422,7.966437180352614,-6.93584001990655,71.6800537109375,7.310673947993493,2.8284370735410973,2,-4.230003356933594,-4.230003356933594,-6.239997863769531,-7.150001525878906,-1.5,4,0.012530131512377585,1.1954906195593875,83.0999984741211,1.0127317964467597,81.44999694824219,1.6806312837781159,81.29000091552734,0.012530131512377585
4257,2015-02-23,82.94999694824219,83.0,82.33999633789062,82.75,1837600.0,-0.0006024464067205804,3.3999796551548753,-1.111092273131861,76.54720083341783,60.089337523229716,-4.099794697608914,-5.343885984591054,-5.394911565454166,-8.93623130444297,13.185837516499271,0.660003662109375,0.5865421884206938,4.865997314453125,-1.2294401290151455,10.961434757921396,1.8182785927189826,7.913716036187267,-5.841136568591978,69.71711550228375,0.21501829697152175,3.0477187217341357,2,-3.375,-4.180000305175781,-6.189994812011719,-6.394996643066406,-2.6299972534179688,0,0.01591319762974619,11.555503751112617,83.0,1.1954906195593875,83.0999984741211,1.0127317964467597,81.44999694824219,0.01591319762974619
4258,2015-02-24,82.25,82.95999908447266,82.05000305175781,82.7300033569336,1360600.0,-0.008438782085537166,-1.068179256651899,-2.4000534065766383,69.76089749952382,61.980707184315975,-2.247150179517675,-4.659918065052892,-4.6379388107438615,-8.122655971737373,13.409214870421406,0.9099960327148438,0.9305705725957125,4.024500274658209,-2.327514245020737,10.376514794337155,0.8484930148187289,7.200507534497689,-4.221803268739848,46.723067245189284,-22.75936514293167,3.176007259839475,2,-1.6300010681152344,-3.4800033569335938,-5.489997863769531,-5.489997863769531,-1.9199981689453125,1,0.0,3.3999796551548753,82.94999694824219,11.555503751112617,83.0,1.1954906195593875,83.0999984741211,0.0
4259,2015-02-25,82.36000061035156,82.83999633789062,82.0,82.22000122070312,1344300.0,0.0013373934389246944,-1.8965299518560417,-0.2916633553206707,73.5336923545047,65.11219564750674,-1.7354337674119904,-4.716384885855959,-4.693023969497375,-8.085989882373497,13.862083158046246,0.839996337890625,1.5194198091167124,3.9470008850097713,-2.668714882672063,10.562716652691606,0.6391430011688612,7.254858768850681,-3.5227878896746603,17.46583753559951,-50.68485381579565,3.307857883840916,2,-1.410003662109375,-3.5900039672851562,-5.599998474121094,-5.599998474121094,-2.2099990844726562,2,-0.031204464251803343,-1.068179256651899,82.25,3.3999796551548753,82.94999694824219,11.555503751112617,83.0,-0.031204464251803343
4260,2015-02-26,83.22000122070312,83.2699966430664,82.16000366210938,82.16000366210938,1430100.0,0.010441969450926347,-1.0943312028559913,7.571444141689374,76.36745835402078,67.88156784854642,-1.8142650181814872,-5.353085738938162,-5.459258976549194,-8.774631402313744,15.29382915823888,1.1099929809570312,2.3442870065700845,4.491001510620123,-2.4176891541460748,11.39969217538632,1.036656178237024,7.945346843003222,-3.670854429339485,96.06334216423066,26.51053885255159,3.4543453323831,2,-1.5750045776367188,-4.450004577636719,-6.190000534057617,-6.459999084472656,-2.94000244140625,3,-0.031723135675605696,-1.8965299518560417,82.36000061035156,-1.068179256651899,82.25,3.3999796551548753,82.94999694824219,-0.031723135675605696
4261,2015-02-27,83.0999984741211,83.62000274658203,82.69999694824219,83.30999755859375,2035100.0,-0.0014419940497690797,1.216856173764374,-0.19811280013819313,84.41854922224634,71.71233256664041,-1.1785925135967403,-5.018625831919678,-5.271064462833181,-8.50298492435445,16.953664261535963,0.9200057983398438,2.7021864628903103,4.071498870849609,-3.057507854408385,11.200505596107604,0.5069955082206121,7.636002233478607,-2.9243497005531225,67.90102525702068,-7.115920583596335,3.5645033626289955,2,-1.3349990844726562,-4.3300018310546875,-5.99749755859375,-6.339996337890625,-3.9499969482421875,4,-0.02743680891891842,-1.0943312028559913,83.22000122070312,-1.8965299518560417,82.36000061035156,-1.068179256651899,82.25,-0.02743680891891842
4262,2015-03-02,84.83000183105469,84.87000274658203,83.12000274658203,83.3499984741211,2349700.0,0.02081833199398142,1.243582282257315,-7.047665758401453,91.4492292110332,75.50062995689986,-2.299126452129684,-6.255788747073126,-6.869780348227351,-10.05745049675977,17.99718625171482,1.7700042724609375,3.3213147405581083,5.285002136230474,-1.9584729351676629,12.528477207628612,1.6632646005314058,8.906739671929543,-4.1030313131469,98.60624121091934,15.34260651162586,3.6217375356990686,3,-2.375,-6.010002136230469,-7.727500915527344,-8.069999694824219,-4.6399993896484375,0,-0.03925500128700499,1.216856173764374,83.0999984741211,-1.0943312028559913,83.22000122070312,-1.8965299518560417,82.36000061035156,-0.03925500128700499
4263,2015-03-03,83.91000366210938,84.93000030517578,83.5199966430664,84.79000091552734,1567600.0,-0.010845198032384373,1.4310491111067263,-0.5945913901447004,80.69849551037295,77.39521256152,-1.0822023570183603,-4.867876941880752,-5.841307717777028,-8.944245856461407,18.61187281598022,1.410003662109375,3.69812098955704,3.909503936767578,-3.222504471705406,11.041512345240562,0.343499732531086,7.47550814100407,-2.6030086321871977,65.1878315075734,-15.844838686733027,3.5660042042364886,3,-0.5200042724609375,-5.060005187988281,-6.807502746582031,-7.150001525878906,-3.69000244140625,1,-0.04278398058164157,1.243582282257315,84.83000183105469,1.216856173764374,83.0999984741211,-1.0943312028559913,83.22000122070312,-0.04278398058164157
4264,2015-03-04,83.1500015258789,83.69999694824219,82.77999877929688,83.55000305175781,1097600.0,-0.009057348385907105,1.6286063063357639,0.4545486071976626,76.81540081994241,78.53716698773046,-0.062240104731955626,-3.7886115327272876,-4.999091054400935,-7.996209540013339,20.11176859251707,1.1300048828125,4.100458048310443,2.8235015869140625,-4.255672994775836,9.90267616860396,-0.7160857039308866,6.3630888777590116,-1.2633256519161478,35.740038394905646,-42.68707051093853,3.5395872908449513,3,0.3149986267089844,-4.3000030517578125,-6.0475006103515625,-6.3899993896484375,-2.8300018310546875,2,-0.03391460785417477,1.4310491111067263,83.91000366210938,1.243582282257315,84.83000183105469,1.216856173764374,83.0999984741211,-0.03391460785417477
4265,2015-03-05,82.9000015258789,83.72000122070312,82.79000091552734,83.29000091552734,1189200.0,-0.003006614496840254,-2.049178277509568,0.9749947548112686,70.04133110756965,77.73691721251463,0.17478768218239793,-3.1520584108930336,-4.670665556364028,-7.532332429469022,21.783987657922747,0.9300003051757812,4.21517901640901,2.225501632690424,-4.626380265693868,9.077383531074716,-1.2004393165017149,5.651442581882563,-0.5263937429220675,8.968801639462043,-64.36718252607085,3.425940949192145,3,0.5649986267089844,-4.0500030517578125,-5.837501525878906,-6.1399993896484375,-2.69000244140625,3,-0.03317249637373687,1.6286063063357639,83.1500015258789,1.4310491111067263,83.91000366210938,1.243582282257315,84.83000183105469,-0.03317249637373687
4266,2015-03-06,81.5199966430664,82.9000015258789,81.31999969482422,82.51000213623047,1667100.0,-0.016646620716667893,-1.2733849278226028,2.5384795962283344,59.925063399649964,75.89001305320708,1.4782276945644242,-1.3846704269324448,-3.259859008323133,-5.927857569912277,23.097469119661422,1.5800018310546875,4.179419404107421,0.5544967651367188,-5.890083524035973,6.99907705430941,-2.66779337944962,3.7767869097230573,3.410003662109375,5.540080732083606,-61.87058962322864,3.222290144586345,3,1.6050033569335938,-2.6699981689453125,-4.457496643066406,-4.7599945068359375,-2.2599945068359375,4,-0.015210965589201875,-2.049178277509568,82.9000015258789,1.6286063063357639,83.1500015258789,1.4310491111067263,83.91000366210938,-0.015210965589201875
4267,2015-03-09,82.4800033569336,82.54000091552734,81.37000274658203,81.44000244140625,1913500.0,0.01177633407016132,1.0172451214459068,-1.0505001464219108,56.102567072054235,74.37242078348824,0.4967833784486402,-1.785682611943514,-4.179852724176854,-6.6261534952033685,23.667320379161534,1.1699981689453125,3.951361531314447,1.1015033721923828,-4.530370367249304,6.73337711163407,-1.7144334975284607,3.9174402419132264,2.3777969360351534,32.13305999957732,-29.92070604040142,2.8159368697208436,3,0.6449966430664062,-3.6300048828125,-5.417503356933594,-5.720001220703125,-3.5200042724609375,0,-0.04037344441711588,-1.2733849278226028,81.5199966430664,-2.049178277509568,82.9000015258789,1.6286063063357639,83.1500015258789,-0.04037344441711588
4268,2015-03-10,81.26000213623047,81.7699966430664,80.80999755859375,81.7699966430664,1927000.0,-0.014791478795454838,2.764742841755677,-0.4903789018083116,49.12120974725649,71.65992271601621,1.7451012276909665,0.05707649248554958,-2.9270647611805316,-5.162291201253822,23.77097007347852,1.6700057983398438,3.5300179654492894,-0.5119979858398409,-4.71128517977759,3.6872892080979085,-2.6116415828087156,1.5876456111290338,3.5270421447753932,15.464055372030833,-40.463790661322285,2.099643596968876,3,1.6099967956542969,-2.410003662109375,-4.410001754760742,-4.5,-2.75,1,-0.013167606038582025,1.0172451214459068,82.4800033569336,-1.2733849278226028,81.5199966430664,-2.049178277509568,82.9000015258789,-0.013167606038582025
4269,2015-03-11,81.06999969482422,81.86000061035156,80.91000366210938,80.98999786376953,1284200.0,-0.0023382037461396887,-6.9169633774160735,-0.1568680250127158,39.144416356731725,67.52402916076188,1.9365192431400544,0.5792085512407823,-2.716768451920146,-4.721468338060177,25.349130552873312,0.9499969482421875,3.1080133741269833,-0.8940002441406278,-4.532604743645948,2.744604255364692,-2.7133024938932806,0.9253020056120249,3.5579627172851644,8.934770069739395,-42.35804992411337,1.8193022497526579,3,1.7999992370605469,-2.220001220703125,-4.615001678466797,-4.575000762939453,-3.4300003051757812,2,-0.010484747469110434,2.764742841755677,81.26000213623047,1.0172451214459068,82.4800033569336,-1.2733849278226028,81.5199966430664,-0.010484747469110434
4270,2015-03-12,82.80000305175781,83.0,81.62999725341797,81.62999725341797,1599100.0,0.02133962456452365,-1.3418734309282383,14.624737745565517,49.08926926139578,63.598553609556255,0.15720571851333887,-0.7331581524972819,-4.418529504802137,-6.197465629804469,27.106474447429896,1.9300003051757812,2.9240845594495397,0.5470027923583984,-2.261730271110693,3.35573585582749,-0.8573637393761544,1.9513693240929513,1.6752407662109476,90.86772943897886,40.41242916242591,1.4043665317345477,3,0.06999588012695312,-3.9500045776367188,-6.345005035400391,-6.305004119873047,-3.0300064086914062,3,-0.029951730260001974,-6.9169633774160735,81.06999969482422,2.764742841755677,81.26000213623047,1.0172451214459068,82.4800033569336,-0.029951730260001974
4271,2015-03-13,82.08000183105469,82.88999938964844,81.5199966430664,82.5199966430664,1374600.0,-0.008695666596208462,1.3220379529951831,-0.37606207818460435,46.26612320169327,58.57820849740738,0.8016016795147038,0.24015827735628648,-3.652924622904436,-5.2605134857990095,28.258834842779773,1.3700027465820312,2.6590078294142927,-0.3259986877441463,-2.6916340753694072,2.0396366998811146,-1.5088163815567697,0.856819006068477,2.2486321365390722,57.99099802123686,9.560247034704659,1.1828176938126287,3,0.7899971008300781,-3.2300033569335938,-5.625003814697266,-5.585002899169922,-1.6100006103515625,4,-0.022782684026141475,-1.3418734309282383,82.80000305175781,-6.9169633774160735,81.06999969482422,2.764742841755677,81.26000213623047,-0.022782684026141475
4272,2015-03-16,83.48999786376953,83.72000122070312,82.36000061035156,82.61000061035156,1163900.0,0.01717831385551194,1.0298456475571776,-2.0000173397374765,55.01616305145572,55.72461600197213,-0.9146483616646464,-0.8935263350904421,-4.9912880921984595,-6.475250889665986,29.512282727129325,1.6399993896484375,2.2830739948417857,0.8794975280761719,-1.0609155063818179,2.8199105625341616,-0.09070898915281589,1.8497040453051596,0.6978906474642343,92.0961145194274,41.654505069969005,0.9702065172289914,3,-1.2249984741210938,-4.6399993896484375,-7.034999847412109,-6.994998931884766,-2.6999969482421875,0,-0.05066470039250859,1.3220379529951831,82.08000183105469,-1.3418734309282383,82.80000305175781,-6.9169633774160735,81.06999969482422,-0.05066470039250859
4273,2015-03-17,82.44000244140625,83.4000015258789,82.25,83.4000015258789,1373100.0,-0.01257630194309689,1.3958387970976485,-1.090911455398247,50.300758349299585,52.77854461634516,-0.10627744349092438,0.26039220854134726,-3.871357658122321,-5.25647423902312,30.097337380677175,1.2399978637695312,1.7875688717627014,-0.22799797058105753,-2.0692754832261926,1.6132795420640775,-1.148636726903618,0.6926407857415029,1.6127704317219127,54.44840244140837,-0.15762834360537425,0.9206387563225656,3,-0.1750030517578125,-3.5900039672851562,-6.015003204345703,-5.945003509521484,-1.0900039672851562,1,-0.04221255766467236,1.0298456475571776,83.48999786376953,1.3220379529951831,82.08000183105469,-1.3418734309282383,82.80000305175781,-0.04221255766467236
4274,2015-03-18,83.2300033569336,83.47000122070312,81.5199966430664,82.2699966430664,1676500.0,0.00958273765322648,1.708335099393888,-1.0000079472935492,50.03780091518005,50.55593015052409,-0.9875925900145148,-0.4104622484200746,-4.512135090436445,-5.871386609121714,30.410744891842505,1.9500045776367188,0.9891467053064673,0.4730026245117216,-1.2908348429321421,2.2368400919555853,-0.40891610921021027,1.3549213582336535,0.6930585036131873,77.72741617220201,27.19370871288352,0.8819187337219337,3,-0.9650039672851562,-3.5750045776367188,-7.285005569458008,-7.040004730224609,-1.3900070190429688,2,-0.05671033317710328,1.3958387970976485,82.44000244140625,1.0298456475571776,83.48999786376953,1.3220379529951831,82.08000183105469,-0.05671033317710328
4275,2015-03-19,84.30999755859375,84.41999816894531,83.06999969482422,83.33000183105469,1486600.0,0.012976020162207336,1.2500031789224724,1.0208217436223477,54.26355963961754,49.92687417718715,-2.063549644871273,-1.4705545360304484,-5.39665334431885,-6.768394323859482,29.920941134560696,1.3499984741210938,0.5458045379738365,1.4924968719482479,-0.3992458059449717,3.3842395498414675,0.5466255330016452,2.4383682108948506,-3.5,96.20687750092736,45.89255783736159,0.9458713389466075,3,-1.6949996948242188,-3.609996795654297,-8.657499313354492,-8.119998931884766,-2.9399948120117188,3,-0.07911277858014165,1.708335099393888,83.2300033569336,1.3958387970976485,82.44000244140625,1.0298456475571776,83.48999786376953,-0.07911277858014165
4276,2015-03-20,84.04000091552734,85.0,83.66999816894531,85.0,3230400.0,-0.0032024273619361,1.770839790509342,-0.9795951732191515,46.8970907022697,48.90404346943332,-1.5628486731970384,-1.1791018928467736,-4.985414663031662,-6.328855253869108,29.496626235589762,1.3300018310546875,0.1672116492718203,1.1705001831054744,-0.7979830653292623,3.138983431540211,0.18625855888811316,2.1547418073228357,-3.1578033447265597,72.413846022305,27.042880913355077,0.9842416242173678,3,-1.1350021362304688,-2.9750022888183594,-8.340002059936523,-7.850002288818359,-2.720001220703125,4,-0.05080918879038243,1.2500031789224724,84.30999755859375,1.708335099393888,83.2300033569336,1.3958387970976485,82.44000244140625,-0.05080918879038243
4277,2015-03-23,84.2699966430664,84.9800033569336,83.72000122070312,84.05999755859375,2046700.0,0.002736741135572318,-1.8314916890264288,-0.21874925494122976,51.494987348766585,49.16779653626777,-1.6899478452297245,-1.3756672771749265,-5.150145824025188,-6.401738066096726,29.049380832228216,1.2600021362304688,-0.060006696036808194,1.334495925903326,-0.7314530273180253,3.4004448791246773,0.30152144929265035,2.3674704025140016,-3.223086975097658,79.022912277394,34.66497106206094,1.032974476610673,3,-1.3149948120117188,-2.509998321533203,-8.174997329711914,-8.079998016357422,-0.399993896484375,0,-0.045093100435953826,1.770839790509342,84.04000091552734,1.2500031789224724,84.30999755859375,1.708335099393888,83.2300033569336,-0.045093100435953826
4278,2015-03-24,82.25,84.0199966430664,82.20999908447266,83.97000122070312,2108700.0,-0.023970531903807935,-1.011104988767855,-8.190517711171662,46.61653445246455,49.99803188023808,0.5422741239813149,0.6791497254626506,-3.081208702273514,-4.261764046810924,28.354371918622306,2.05999755859375,-0.1256668226342299,-0.6855007171630803,-2.7514496703844316,1.380448236058271,-1.718475193773756,0.3474737594475954,-1.044966718750004,20.977087722606004,-23.46009011544491,1.032974476610673,3,1.0099983215332031,-0.3699989318847656,-6.097501754760742,-6.060001373291016,-2.1999969482421875,1,-0.017750748747387912,-1.8314916890264288,84.2699966430664,1.770839790509342,84.04000091552734,1.2500031789224724,84.30999755859375,-0.017750748747387912
4279,2015-03-25,79.79000091552734,81.9800033569336,79.77999877929688,81.86000061035156,3328900.0,-0.029908803458634114,-1.1052635421495869,1.203487340536896,39.974204668541795,48.985246925476524,3.1308538329873272,3.095443875478665,-0.5734104112899843,-1.7280860253457604,27.346801408263733,2.470001220703125,-0.26898653304264997,-3.0169998168945256,-5.509363430851238,-0.5246362029378133,-4.263181623872882,-1.7708180099161694,5.209999084472656,0.19161176037275868,-46.71900528981403,1.2461818069783597,3,2.5999984741210938,2.5999984741210938,-2.7450027465820312,-2.7450027465820312,1.1800003051757812,2,0.01955129139859646,-1.011104988767855,82.25,-1.8314916890264288,84.2699966430664,1.770839790509342,84.04000091552734,0.01955129139859646
4280,2015-03-26,80.58000183105469,81.06999969482422,78.58000183105469,79.2300033569336,3163900.0,0.009901001459615255,1.1373425410203768,-0.6521732720524549,46.84988134034025,49.05010894088175,2.2270244735474307,2.2108725031321796,-1.2896499661273424,-2.470521486450181,26.34814635718175,2.4899978637695312,-0.2192453104527914,-2.09499893188476,-4.768332655488095,0.578334791718575,-3.4316657936864345,-0.7583320700830853,4.315598144531251,31.152656860158622,-20.12393597976103,1.3366668618016706,3,1.2099990844726562,1.2099990844726562,-3.3850021362304688,-3.3850021362304688,-0.06999969482421875,3,0.015636565874963093,-1.1052635421495869,79.79000091552734,-1.011104988767855,82.25,-1.8314916890264288,84.2699966430664,0.015636565874963093
4281,2015-03-27,80.81999969482422,81.4000015258789,80.29000091552734,80.45999908447266,1777600.0,0.0029783799741369688,-2.1714441416893733,0.2666674201879659,44.15490914561417,47.843302951343794,1.99979962296473,1.8881091331309392,-1.4241746898480443,-2.6570836388586514,25.108613539928026,1.1100006103515625,-0.025366912705209188,-1.7410011291503906,-4.5299784507110985,1.0479761924103173,-3.1354897899307446,-0.3465124683700367,3.8229763549804687,34.999958276758605,-17.925760905158832,1.3944886607803566,3,0.970001220703125,0.970001220703125,-2.0500030517578125,-2.0500030517578125,-2.6100006103515625,4,0.006805284011811574,1.1373425410203768,80.58000183105469,-1.1052635421495869,79.79000091552734,-1.011104988767855,82.25,0.006805284011811574
4282,2015-03-30,81.5,81.80999755859375,81.16000366210938,81.31999969482422,1082900.0,0.008413762778315403,-1.6000152590218968,0.5,50.87847072313469,47.90749321510325,1.12627202693902,0.9969565420147148,-1.9734737020838367,-3.279949980340362,23.312863855846302,0.9899978637695312,-0.053180217926538376,-0.894500732421875,-3.505017335639579,1.7160158707958288,-2.19975903403072,0.4107575691869698,2.9004570810546824,53.676488119029884,-3.823144397876831,1.30525830160885,3,0.29000091552734375,0.29000091552734375,-2.7300033569335938,-2.7300033569335938,-2.6800003051757812,0,-0.002208592701543277,-2.1714441416893733,80.81999969482422,1.1373425410203768,80.58000183105469,-1.1052635421495869,79.79000091552734,-0.002208592701543277
4283,2015-03-31,80.31999969482422,81.72000122070312,80.16999816894531,81.29000091552734,1920400.0,-0.014478531351850066,-1.4409414761326909,-5.388886534141482,47.4402693050002,47.61887859174993,2.205898800578211,1.9965782436395614,-0.6670190991675895,-2.029457673866844,21.57682520142521,1.5500030517578125,-0.01653633164897883,-1.8950008392334041,-4.559886911462129,0.7698852329953212,-3.2274438753477597,-0.5625578031190486,3.8476391762304587,51.176384790584436,-11.951403065952995,1.3324430361143602,3,1.470001220703125,1.470001220703125,-1.1475028991699219,-1.5500030517578125,-1.839996337890625,1,0.04419824533423866,-1.6000152590218968,81.5,-2.1714441416893733,80.81999969482422,1.1373425410203768,80.58000183105469,0.04419824533423866
4284,2015-04-01,80.33000183105469,80.41999816894531,79.12000274658203,80.41999816894531,1364300.0,0.00012452858899991703,27.889962699220074,0.0927796130250118,40.44854781626639,46.08387727804425,1.9459034495001646,1.859830970475258,-0.5617058141863254,-1.9734631864606627,20.46166075091221,1.2999954223632812,-0.22619905594625322,-1.7439987182617216,-4.4975249851641905,1.0095275486407473,-3.120761851712956,-0.3672355848104871,3.61413155839999,54.17963822922227,-5.2145444508637055,1.3767631334512338,4,1.4599990844726562,1.4599990844726562,-0.6350040435791016,-1.5600051879882812,-0.029998779296875,2,-0.003485606534477048,-1.4409414761326909,80.31999969482422,-1.6000152590218968,81.5,-2.1714441416893733,80.81999969482422,-0.003485606534477048
4285,2015-04-02,80.1500015258789,80.93000030517578,79.94999694824219,80.30999755859375,1143000.0,-0.002240760625828786,-2.499979564311113,1.777806035944388,42.21144485242728,45.563249961395094,1.6469458713037142,1.9217751364567732,-0.26416995633027796,-1.733431417572632,19.166451084184395,0.9800033569335938,-0.3045927883444506,-1.7864990234375,-4.639214347323431,1.0662163004484313,-3.2128566853804728,-0.36014136149452725,3.579566601239776,38.28999129283034,-20.40256036265015,1.426357661942967,4,1.6300010681152344,1.6399993896484375,-0.2900047302246094,-1.3800048828125,-0.43000030517578125,3,0.010230813215386547,27.889962699220074,80.33000183105469,-1.4409414761326909,80.31999969482422,-1.6000152590218968,81.5,0.010230813215386547
4286,2015-04-06,80.27999877929688,80.55999755859375,79.04000091552734,79.43000030517578,1798300.0,0.0016219245282982353,1.1560296735583921,-5.312622192551619,35.55353050768194,43.79197697905236,1.036502056181547,1.7856694060076421,-0.34426597333583686,-1.806023615495917,18.980988806748837,1.5199966430664062,-0.4482225000686526,-1.5945018768310604,-4.537792920291139,1.3487891666290182,-3.0661473985610996,-0.12285635510102111,3.2435866959792463,44.765320090671466,-9.301129805747678,1.4716455217300357,4,1.0200004577636719,1.5100021362304688,-0.07250213623046875,-1.5100021362304688,-1.1199951171875,0,0.002865014454794812,-2.499979564311113,80.1500015258789,27.889962699220074,80.33000183105469,-1.4409414761326909,80.31999969482422,0.002865014454794812
4287,2015-04-07,79.1500015258789,80.23999786376953,79.12999725341797,80.0999984741211,2416200.0,-0.014075700929250368,-1.2424130330913519,-1.1176454748633438,35.29934348906008,42.53451131645186,1.5241293827623394,2.796792920495193,0.8225636067981839,-0.6415345366881411,18.78550391738676,1.1500015258789062,-0.8021407876578479,-2.5579990386962947,-5.725295301283225,0.6092972238906356,-4.141647169989767,-0.9743509074028225,4.175840603628359,4.104499918866523,-47.85175475183385,1.5836481312934658,4,1.1300010681152344,2.6399993896484375,1.1174964904785156,-0.3800048828125,-0.470001220703125,1,-0.011876215076242369,1.1560296735583921,80.27999877929688,-2.499979564311113,80.1500015258789,27.889962699220074,80.33000183105469,-0.011876215076242369
4288,2015-04-08,80.19000244140625,80.86000061035156,79.33999633789062,79.47000122070312,2202800.0,0.013139619652278833,-2.102014760377417,-0.7578984564480638,36.71325896438787,42.17218401599031,0.18013062919986567,1.7629052397972202,-0.19709705802569033,-1.6499068799094516,18.81488190558355,1.7099990844726562,-1.021239989424231,-1.4644981384277287,-4.699089381261658,1.7700931044062003,-3.0817937598447003,0.1527974829892429,2.9460060761629165,60.84666123055311,11.648369421394221,1.6172956214169651,4,0.00499725341796875,1.5999984741210938,0.4474983215332031,-1.3700027465820312,0.3899993896484375,2,-0.01708445822262039,-1.2424130330913519,79.1500015258789,1.1560296735583921,80.27999877929688,-2.499979564311113,80.1500015258789,-0.01708445822262039
4289,2015-04-09,80.22000122070312,80.58000183105469,79.41000366210938,80.01000213623047,1095900.0,0.00037409625119777523,1.5161242688499308,0.291664900606112,30.317600650886007,40.335263939384284,0.243107207448233,1.7559922846439804,-0.1798749888913136,-1.6503363482182465,18.80184215438278,1.1699981689453125,-1.3626305122757572,-1.3919994354248075,-4.680809159978168,1.8968102891285525,-3.0364042977014805,0.2524054268518654,2.733767029405456,62.43389874296602,18.389493325195488,1.6444048622766783,4,0.20499801635742188,1.5699996948242188,0.8999977111816406,-1.3700027465820312,0.6800003051757812,3,-0.02169032457357367,-2.102014760377417,80.19000244140625,-1.2424130330913519,79.1500015258789,1.1560296735583921,80.27999877929688,-0.02169032457357367
4290,2015-04-10,80.31999969482422,80.66999816894531,80.05999755859375,80.3499984741211,851000.0,0.0012465528870533316,-1.2181717297822168,-0.1428519527702089,31.800360418467648,38.962536303034675,0.11437681365612207,1.539608379855764,-0.17539021640888564,-1.7324977719066936,18.22845843136524,0.6100006103515625,-1.500864449121707,-1.1680007934570256,-4.455222484857686,2.1192208979436344,-2.8116116391573627,0.47561005224331154,2.458817898522213,70.32961505086962,28.63969914967614,1.6436108457003327,4,0.10499954223632812,1.470001220703125,0.8374996185302734,-1.470001220703125,0.910003662109375,4,-0.00024896219051773194,1.5161242688499308,80.22000122070312,-2.102014760377417,80.19000244140625,-1.2424130330913519,79.1500015258789,-0.00024896219051773194
4291,2015-04-13,80.20999908447266,80.77999877929688,79.83999633789062,80.19000244140625,1027100.0,-0.00136952951655267,-1.6110857978447226,-0.6665818921668362,29.900983966170784,36.63170444114979,0.1438796899162753,1.5835176957358499,0.033199708133224703,-1.603042988567637,17.748011161676843,0.94000244140625,-1.3243991532216342,-1.1845012664794865,-4.507013065663358,2.138010532704385,-2.8457571660714223,0.47675463311244926,2.400865878382106,62.42773036978237,24.408453350803825,1.6612558995919375,4,0.17000198364257812,1.5800018310546875,0.9475002288818359,-1.3600006103515625,0.69000244140625,0,-0.006108937406338777,-1.2181717297822168,80.31999969482422,1.5161242688499308,80.22000122070312,-2.102014760377417,80.19000244140625,-0.006108937406338777
4292,2015-04-14,79.26000213623047,80.22000122070312,79.02999877929688,79.86000061035156,1652700.0,-0.011843871825028995,-1.2452766361732297,-30.0049599389546,33.44407090696946,35.076571285813046,0.8300014796859188,2.3192759727180032,1.1569206148594304,-0.6263044885316447,17.017621038705062,1.19000244140625,-1.3615827520210075,-1.9229984283447266,-5.222311968567979,1.376315111878526,-3.5726551984563457,-0.2733416582331074,3.189628301352286,12.568476874202666,-26.466125508494237,1.6496567701116258,4,0.7199974060058594,2.529998779296875,1.7274971008300781,-0.410003662109375,1.4000015258789062,1,-0.0012616511661104335,-1.6110857978447226,80.20999908447266,-1.2181717297822168,80.31999969482422,1.5161242688499308,80.22000122070312,-0.0012616511661104335
4293,2015-04-15,78.95999908447266,79.95999908447266,78.8499984741211,79.43000030517578,1381300.0,-0.0037850497561452423,-2.2173816895179126,0.7833373599684651,43.95922546598198,35.46664658022589,1.0245423175312283,2.4719357579199084,1.6210719004077134,-0.29736052658802237,16.367083341532794,1.1100006103515625,-1.386080316263687,-2.0490013122558537,-5.43510736395082,1.3371047394391127,-3.7420543381033298,-0.3559482864083776,3.3348462088489725,5.699512588498986,-36.66846216084961,1.693053025847482,4,0.9300003051757812,2.8300018310546875,2.0275001525878906,-0.1100006103515625,1.5100021362304688,2,-0.00354608387213029,-1.2452766361732297,79.26000213623047,-1.6110857978447226,80.20999908447266,-1.2181717297822168,80.31999969482422,-0.00354608387213029
4294,2015-04-16,78.51000213623047,79.29000091552734,78.4000015258789,78.55000305175781,1711200.0,-0.005699049562561065,-5.846092901787024,0.08510810986299591,34.150057424999915,34.5709368660673,1.3289789471235451,2.68800684036043,2.1743772508924906,0.18819612149677312,16.32859509176382,0.8899993896484375,-1.604968306456243,-2.262998199462885,-5.655260602385937,1.129264203460167,-3.959129400924411,-0.566866998001359,3.6362494186004852,4.62187971828909,-37.546901591082445,1.6961312014615288,4,1.1199989318847656,3.1899986267089844,2.349996566772461,0.339996337890625,1.6399993896484375,3,0.026366063412307073,-2.2173816895179126,78.95999908447266,-1.2452766361732297,79.26000213623047,-1.6110857978447226,80.20999908447266,0.026366063412307073
4295,2015-04-17,77.63999938964844,78.31999969482422,77.1500015258789,77.91999816894531,2927700.0,-0.011081425587944893,1.166659602424448,6.999809269502194,27.79328165374676,33.70868699340784,2.0176752474467747,3.1965791761524542,3.1619528855591454,1.0968844222529412,16.040425623841184,1.3600006103515625,-1.7126301710597858,-2.7995010375976506,-6.035523996116211,0.43652192092091013,-4.417512516856931,-1.1814895583383702,4.281477163445388,13.49857395368975,-28.35521926519978,1.6180114792592823,4,1.3650016784667969,3.4350013732910156,3.219999313354492,1.2099990844726562,1.0699996948242188,4,0.04198869348091616,-5.846092901787024,78.51000213623047,-2.2173816895179126,78.95999908447266,-1.2452766361732297,79.26000213623047,0.04198869348091616
4296,2015-04-20,79.7699966430664,79.93000030517578,77.72000122070312,77.98999786376953,3587600.0,0.027434277050006672,1.1047549154956187,-6.35716621253406,39.95351470808459,34.225817128855006,-0.214869552957353,0.7697470764306331,1.1844406508161853,-0.983085810216977,15.036383034038451,2.2900009155273438,-1.6708481754575644,-0.4560035705566463,-3.220981785750425,2.308974644637132,-1.8384926781535285,0.9264855370402358,1.7697619078502242,85.34186897818292,43.12534239428035,1.3824891075968886,4,-0.7649955749511719,1.3050041198730469,1.0900020599365234,-0.9199981689453125,-0.5699996948242188,0,0.01830270496813524,1.166659602424448,77.63999938964844,-5.846092901787024,78.51000213623047,-2.2173816895179126,78.95999908447266,0.01830270496813524
4297,2015-04-21,80.47000122070312,80.75,79.52999877929688,80.08999633789062,2344300.0,0.008775286537479943,1.5957405363288097,0.2134860356267252,50.92251892099867,35.804623790700646,-0.7911377758601787,-0.24194502001770957,0.6959111024580693,-1.6442924333641429,13.782882333232049,1.220001220703125,-1.6332315569759004,0.43400077819823935,-1.5816160206717598,2.4496175770682385,-0.5738076212367531,1.4418091776332318,0.7185767682104824,92.22225283400338,49.02658507814398,1.0078083994349973,4,-1.5050010681152344,0.6049995422363281,0.3899974822998047,-1.6200027465820312,-1.44000244140625,1,0.005343610024267642,1.1047549154956187,79.7699966430664,1.166659602424448,77.63999938964844,-5.846092901787024,78.51000213623047,0.005343610024267642
4298,2015-04-22,80.79000091552734,81.19999694824219,80.12000274658203,81.05000305175781,1572000.0,0.003976633403379282,2.8571915148707747,-0.6842073562479923,52.725114734774415,38.29434757779936,-1.1366032315115433,-0.7135146795962442,0.6222225518577318,-1.9243572021252788,13.51480002962675,1.0799942016601562,-1.5169173635516415,0.8270004272460909,-0.9416160665948325,2.5956169210870144,-0.057307819674363714,1.7113086741665455,-3.6399993896484375,89.87662972528497,46.08462336173342,0.8843082469204605,4,-1.6150016784667969,0.2849998474121094,-0.23250198364257812,-1.94000244140625,-2.8000030517578125,2,-0.0016090760235774049,1.5957405363288097,80.47000122070312,1.1047549154956187,79.7699966430664,1.166659602424448,77.63999938964844,-0.0016090760235774049
4299,2015-04-23,81.3499984741211,81.93000030517578,80.2300033569336,80.45999908447266,1236700.0,0.006931520636808353,-1.5185310772778136,-3.423046450893512,56.80270990801467,41.072386409971244,-1.6980188620948695,-1.2128312779899488,0.1963280153452871,-2.4477836333350638,13.951060655502154,1.6999969482421875,-1.2875209400447147,1.3089981079101562,-0.5621217581351203,3.180117973955433,0.37343817488751085,2.2445580409328016,-4.11899703979492,87.86606738129744,41.58618883342206,0.9355599330226396,4,-1.80999755859375,-0.2749977111816406,-0.7924995422363281,-2.5,-3.3799972534179688,3,-0.010817421879828482,2.8571915148707747,80.79000091552734,1.5957405363288097,80.47000122070312,1.1047549154956187,79.7699966430664,-0.010817421879828482
4300,2015-04-24,81.83999633789062,81.98999786376953,81.0999984741211,81.58999633789062,1131800.0,0.006023329722930626,2.2363434595644334,0.2808990690417817,58.49672550779562,44.24969102570734,-2.178861322177667,-1.6902537435819056,-0.14433791467138235,-2.9189067045827244,13.819417414386544,0.8899993896484375,-1.126973176719929,1.7359962463378906,-0.28997512543587334,3.7619676181116546,0.7230105604510157,2.7489819322247655,-4.421034948730465,96.48708094132866,47.9495272260033,1.012985685886879,4,-2.2699966430664062,-0.7649955749511719,-0.8799972534179688,-2.9899978637695312,-3.4099960327148438,4,-0.02064998640804283,-1.5185310772778136,81.3499984741211,2.8571915148707747,80.79000091552734,1.5957405363288097,80.47000122070312,-0.02064998640804283
4301,2015-04-27,81.37000274658203,83.06999969482422,81.27999877929688,81.77999877929688,2220700.0,-0.005742834950384745,-5.067758912753934,-1.639984130859375,63.028192977366096,47.53681570019586,-1.706470562206576,-1.2405460426442403,0.4081293025787289,-2.411183647301698,14.103564967246365,1.7900009155273438,-0.9058611232041898,1.2385025024414062,-0.8425722259384827,3.319577230821295,0.19796513825146178,2.2790398666313507,-3.676779168945316,51.97749975754049,-2.090460722199346,1.0405373641899427,4,-1.2600021362304688,-0.2950019836425781,0.28749656677246094,-2.5200042724609375,-1.9900054931640625,0,-0.03269022455847359,2.2363434595644334,81.83999633789062,-1.5185310772778136,81.3499984741211,2.8571915148707747,80.79000091552734,-0.03269022455847359
4302,2015-04-28,81.31999969482422,81.81999969482422,80.08999633789062,81.20999908447266,1803700.0,-0.0006145145639669947,2.1171214516461614,-0.26829676771060124,57.50331063425369,49.04171405222605,-1.4902418650218152,-1.2698241326548612,0.5294748005253069,-2.323358857887669,14.4326256894564,1.7300033569335938,-0.7073567450711238,1.1974994659423857,-0.8600801789304597,3.255079110815231,0.16870964350596296,2.2262892883788084,-3.1966340278125074,41.27523393796644,-11.442232939204992,1.028789822436423,4,-1.2099990844726562,-0.25499725341796875,0.6649990081787109,-2.4350013732910156,-2.839996337890625,1,-0.026069881388808724,-5.067758912753934,81.37000274658203,2.2363434595644334,81.83999633789062,-1.5185310772778136,81.3499984741211,-0.026069881388808724
4303,2015-04-29,83.87000274658203,84.33000183105469,82.05999755859375,82.41999816894531,5530200.0,0.03135763725193552,-1.0921642460104,13.181786655569427,68.15921984281162,52.82050987642734,-3.654864353319624,-3.7315520099377295,-1.9790132712980437,-4.831345426493044,14.685399230035582,3.0100021362304688,-0.4043856792536076,3.570002365112302,0.914941478746357,6.225063251478247,2.2424719219293223,4.897532808295281,-5.350906357345323,89.15097904438358,36.10677330920228,1.327530443182976,4,-3.1300010681152344,-3.1300010681152344,-1.512502670288086,-4.985004425048828,-5.4900054931640625,2,-0.05770840358631568,2.1171214516461614,81.31999969482422,-5.067758912753934,81.37000274658203,2.2363434595644334,81.83999633789062,-0.05770840358631568
4304,2015-04-30,80.05000305175781,82.70999908447266,79.18000030517578,82.30000305175781,5499500.0,-0.045546674254519415,1.2996794154924327,-1.5517192391676093,49.01961979343561,55.17899189194833,0.45433554482779925,0.0699834185888335,1.833810682731439,-0.9879224197342751,14.124501435018688,4.69000244140625,-0.17130416297878526,-0.23599739074707315,-2.8933440327959374,2.421349251301791,-1.5646707117714982,1.0926759302773519,-0.9498161183392995,16.893252209931248,-32.56142846345467,1.3286733210244297,4,0.9749984741210938,0.6899986267089844,2.5199966430664062,-1.1650047302246094,-3.0900039672851562,3,-0.025733980130598466,-1.0921642460104,83.87000274658203,2.1171214516461614,81.31999969482422,-5.067758912753934,81.37000274658203,-0.025733980130598466
4305,2015-05-01,80.97000122070312,81.83000183105469,80.38999938964844,80.6500015258789,1877700.0,0.011492793677352786,-2.428561048491839,-0.14222208658854166,52.606318376120925,56.584858966174586,0.06299808619952785,-0.8278783570479504,0.8639866648587997,-1.8956751672516248,13.855509960040397,1.779998779296875,-0.011317170100284102,0.6430007934570341,-2.0307635338465815,3.3167651207606497,-0.6938813701947737,1.9798829571088419,-1.7900009155273438,34.75728903248936,-12.517042178649923,1.336882163651809,5,0.7849998474121094,-0.22999954223632812,1.4199981689453125,-2.085002899169922,-3.6500015258789062,4,-0.037050758981993615,1.2996794154924327,80.05000305175781,-1.0921642460104,83.87000274658203,2.1171214516461614,81.31999969482422,-0.037050758981993615
4306,2015-05-04,80.51000213623047,81.27999877929688,80.05999755859375,81.01000213623047,1678300.0,-0.005681105070244663,1.3461713397009845,-1.5625014901175405,54.43577120257482,56.97522033079415,0.7141013018009659,-0.368666204774442,1.2710111127029222,-1.4259812156496992,13.20851110268468,1.220001220703125,0.2688963620093858,0.171501541137701,-2.5033898925150737,2.8463929747904757,-1.1659441756886935,1.5089472579640955,-1.3300018310546875,25.825270621210304,-24.771730452033,1.3374457168263876,5,1.2449989318847656,0.22999954223632812,1.279998779296875,-1.6250038146972656,-3.279998779296875,0,-0.02583532202042582,-2.428561048491839,80.97000122070312,1.2996794154924327,80.05000305175781,-1.0921642460104,83.87000274658203,-0.02583532202042582
4307,2015-05-05,78.20999908447266,80.30999755859375,78.18000030517578,80.27999877929688,2694100.0,-0.02856791691380145,1.0,4.1399993896484375,47.66935932038153,56.413469729194944,2.9723880079011025,1.9576744195125855,3.4918330636088797,0.8803402761442953,12.81838831682484,2.3300018310546875,0.655562178738478,-2.0815013885498104,-4.874736384501162,0.7117336074015412,-3.4781188865254933,-0.6848838905741275,6.120002746582031,0.4877849081929752,-53.48388332666431,1.396617497975679,5,3.045001983642578,2.5300025939941406,3.5800018310546875,0.6749992370605469,-0.94000244140625,1,0.014959700583573987,1.3461713397009845,80.51000213623047,-2.428561048491839,80.97000122070312,1.2996794154924327,80.05000305175781,0.014959700583573987
4308,2015-05-06,78.81999969482422,79.41999816894531,77.91000366210938,78.3499984741211,2273600.0,0.007799522023938632,-1.2370440699422423,-0.22705376328233556,50.95383864182693,55.763595144062975,2.2948873103877077,1.3067730452341664,2.830673516408069,0.29448012828825654,12.862088609360592,1.5099945068359375,0.828181603842367,-1.4030006408691378,-4.272859819182827,1.4668585374445513,-2.8379302300259894,0.031928948287713865,5.387002105712895,18.958268761573247,-39.55158062814712,1.4349295891568465,5,2.3000030517578125,1.9200019836425781,2.970001220703125,0.06499862670898438,-2.19000244140625,2,-0.004313579538277379,1.0,78.20999908447266,1.3461713397009845,80.51000213623047,-2.428561048491839,80.97000122070312,-0.004313579538277379
4309,2015-05-07,78.4800033569336,79.45999908447266,78.33000183105469,78.77999877929688,2587000.0,-0.004313579538277379,-2.766667090522996,-0.638286474904227,52.67176943300277,55.11637780241933,2.441736615079037,1.5913169836613292,3.1109591528468457,0.6546495542236244,12.899830203828369,1.1299972534179688,0.827603318732244,-1.6559970855712862,-4.629851059825725,1.3178568886831528,-3.1429240726985057,-0.16907009844406673,5.4751185180664095,14.54081533353315,-47.611144519345785,1.4869269871272226,5,2.6399993896484375,2.259998321533203,3.30999755859375,0.4049949645996094,-1.4600067138671875,3,-0.0012742877069052971,-1.2370440699422423,78.81999969482422,1.0,78.20999908447266,1.3461713397009845,80.51000213623047,-0.0012742877069052971
4310,2015-05-08,80.30000305175781,80.87000274658203,79.23999786376953,79.4000015258789,1865600.0,0.02319061693393043,-1.6721197681181172,-3.0000508634063223,51.719683793448816,53.85987678198407,0.4250105489504108,-0.24270102967408036,1.223441574900363,-1.120657284296584,12.721083682832713,2.3899993896484375,0.8260953282058381,0.16500244140624432,-2.8086044973166224,3.138609380129111,-1.321801027955189,1.6518059107676777,3.413314094726559,70.91996595066469,11.218001965840536,1.4868034693614307,5,0.8199996948242188,0.4399986267089844,1.4899978637695312,-1.4150047302246094,-3.5699996948242188,4,-0.04159407024097295,-2.766667090522996,78.4800033569336,-1.2370440699422423,78.81999969482422,1.0,78.20999908447266,-0.04159407024097295
4311,2015-05-11,79.72000122070312,80.44000244140625,79.58999633789062,80.1500015258789,1852800.0,-0.007222936600398966,-1.463749847967183,-0.47777730682829656,47.547415535230456,52.75366621542594,0.834055776606192,0.3148517999011915,1.7316624174696358,-0.5118149000691119,12.40922151273288,0.850006103515625,0.7172588860081817,-0.3904994964599666,-3.3695739341639666,2.5885749412440333,-1.8800367153119737,1.0990377223920405,3.7611833864062447,61.14858508195158,5.33053201630679,1.489537218852,5,1.4000015258789062,1.0200004577636719,2.065000534057617,-0.8350028991699219,-2.7000045776367188,0,-0.03010538747026048,-1.6721197681181172,80.30000305175781,-2.766667090522996,78.4800033569336,-1.2370440699422423,78.81999969482422,-0.03010538747026048
4312,2015-05-12,79.16000366210938,79.75,78.61000061035156,79.1500015258789,1247200.0,-0.0070245553188516,-1.0917343860459583,-0.023260765422898812,44.75209857596017,50.15287496355355,1.1794702297107449,0.9138259349973055,2.1561200868131465,0.09465728467547763,11.803122093545923,1.1399993896484375,0.5208853735534973,-0.9454971313476506,-3.9309107315859677,2.0399164688906666,-2.4382039314668162,0.5472096687715151,4.098333707199998,42.22974279137981,-8.896776812156816,1.492706800119161,5,1.1499977111816406,1.5799980163574219,2.3849964141845703,-0.2750053405761719,-1.0100021362304688,1,-0.024381003232565424,-1.463749847967183,79.72000122070312,-1.6721197681181172,80.30000305175781,-2.766667090522996,78.4800033569336,-0.024381003232565424
4313,2015-05-13,78.68000030517578,79.80999755859375,78.51000213623047,78.94000244140625,1647200.0,-0.006063710645876963,-3.3333290947700367,-25.994660564454616,41.35922751994754,49.30172026649932,0.945253845365869,1.4459094697344312,2.521870163032844,0.6114710174456661,11.085285092506195,1.2999954223632812,0.28759850512211926,-1.4115005493164006,-4.422052369421337,1.5990512707885358,-2.9167764593688617,0.09377536073606052,4.364403715845597,13.7794625183601,-31.348958380454633,1.5052759100524649,5,1.19000244140625,2.0600013732910156,2.355001449584961,0.20499801635742188,-1.0400009155273438,2,-0.0179207378830758,-1.0917343860459583,79.16000366210938,-1.463749847967183,79.72000122070312,-1.6721197681181172,80.30000305175781,-0.0179207378830758
4314,2015-05-14,80.58000183105469,80.69000244140625,79.22000122070312,79.37000274658203,1847400.0,0.024148468715167404,1.055945324462608,-4.653804395668887,46.263361621522314,48.59694729376615,-0.974097945891927,-0.30679080119404034,0.5518387739302995,-1.2500379806740511,9.905511342082034,2.0100021362304688,0.15536114972530868,0.3850009918212862,-2.537669229729431,3.3076712133720036,-1.0763341189540796,1.846336102596652,2.2590261756102166,87.71182879125853,47.05249157587444,1.4613351107753607,5,-0.9850006103515625,0.15999984741210938,0.41249847412109375,-1.6950035095214844,-2.6699981689453125,3,-0.0490196635378386,-3.3333290947700367,78.68000030517578,-1.0917343860459583,79.16000366210938,-1.463749847967183,79.72000122070312,-0.0490196635378386
4315,2015-05-15,80.9000015258789,81.5,80.30000305175781,80.93000030517578,1965800.0,0.003971204859180011,1.0512800448635184,-0.024792398342969917,48.59365340555763,47.94782309409757,-1.4584420773675504,-0.39003406735187696,0.17214325649308648,-1.530570982514746,7.8943696147497135,1.1999969482421875,-0.34458206293292903,0.5420005798339815,-2.1339003969386425,3.2179015566066056,-0.7959499085523305,1.8799510682202936,1.74186550700378,79.93314706370165,39.023979847185466,1.3379504883863125,5,-1.1949996948242188,-0.15999984741210938,0.20749855041503906,-2.015003204345703,-3.3100051879882812,4,-0.04796050444537181,1.055945324462608,80.58000183105469,-3.3333290947700367,78.68000030517578,-1.0917343860459583,79.16000366210938,-0.04796050444537181
4316,2015-05-18,81.2300033569336,81.55000305175781,80.6500015258789,80.6500015258789,1416300.0,0.0040791325689792934,-2.1034437399700088,-19.33418107833164,49.73514917953723,48.17735530067043,-1.8724827404316358,-0.637745125616874,-0.17046205708234652,-1.8352326460680217,7.01629023819455,0.9000015258789062,-0.32938313145128006,0.7990020751953182,-1.8889898124074875,3.486993962798124,-0.5449938686060847,2.142998018996721,1.2225891411181635,89.47369741930788,46.602771722896094,1.3439959438014055,5,-1.5,-0.4900016784667969,-0.12250328063964844,-2.3450050354003906,-4.8600006103515625,0,-0.055398249587981674,1.0512800448635184,80.9000015258789,1.055945324462608,80.58000183105469,-3.3333290947700367,78.68000030517578,-0.055398249587981674
4317,2015-05-19,80.9000015258789,81.5199966430664,80.68000030517578,81.18000030517578,1553500.0,-0.004062560844724117,-1.3333192048488958,-0.48275499197600696,39.94583493032303,46.95424377716999,-1.2524887446642055,-0.2886776639623747,0.11189316413953065,-1.4828297348098545,6.6500371436927415,0.839996337890625,-0.4595238782671913,0.44750022888183594,-2.2486714064005184,3.1436718641641903,-0.9005855887593412,1.7955860465230131,1.3708874187351512,78.61837729854264,39.88304927483415,1.3480858176411736,5,-0.9599990844726562,-0.15999984741210938,0.1849994659423828,-2.015003204345703,-4.730003356933594,1,-0.04796050444537181,-2.1034437399700088,81.2300033569336,1.0512800448635184,80.9000015258789,1.055945324462608,80.58000183105469,-0.04796050444537181
4318,2015-05-20,80.66000366210938,81.52999877929688,79.75,80.91999816894531,1246600.0,-0.0029665990017658794,1.4054106997412183,0.9285558583106267,52.72565003245389,46.960230510442344,-0.8091265062688819,-0.06210223463369857,0.3398035551452665,-1.2185651492764151,6.7448157165438225,1.779998779296875,-0.6017696008584608,0.21400222778319744,-2.4793689072543685,2.9073733628207634,-1.1326833397355927,1.5606877953019875,1.436449871204502,61.802631320440874,19.46567264315952,1.3466855675187852,5,-0.6300010681152344,0.07999801635742188,0.22499656677246094,-1.7750053405761719,-4.640007019042969,2,-0.031118299309098152,-1.3333192048488958,80.9000015258789,-2.1034437399700088,81.2300033569336,1.0512800448635184,80.9000015258789,-0.031118299309098152
4319,2015-05-21,80.47000122070312,80.81999969482422,80.02999877929688,80.36000061035156,1330400.0,-0.0023555967366699626,-1.0519390444484078,-0.42308820940196024,47.609944172707216,46.503592774804375,-0.3432540707983378,0.061759150959105114,0.5213867450292469,-1.0105833743936046,7.30558171233517,0.7900009155273438,-0.4482749289035155,0.06799964904784872,-2.5917321902643096,2.727731488360007,-1.2618662706082233,1.3978655687039208,1.4589943177625742,40.0,-3.1595924601743235,1.3298659196560778,5,-0.4399986267089844,0.2700004577636719,0.3699989318847656,-1.5850028991699219,-6.6399993896484375,3,-0.03516840795482168,1.4054106997412183,80.66000366210938,-1.3333192048488958,80.9000015258789,-2.1034437399700088,81.2300033569336,-0.03516840795482168
4320,2015-05-22,80.1500015258789,80.76000213623047,79.56999969482422,80.38999938964844,934900.0,-0.003976633403379282,1.4285680921129458,-2.181786655569427,48.25581223422816,46.582303519137454,-0.05226606272525203,0.26209470662284673,0.7733034654693256,-0.6805097772189868,7.968476220156989,1.19000244140625,-0.39980510131096025,-0.1675003051757784,-2.7408534268977007,2.405852816546144,-1.4541768660367467,1.1191762556851899,1.6182343375325416,29.2929721065185,-15.395902555015265,1.2866765608609638,5,-0.11999893188476562,0.5900001525878906,0.5149993896484375,-1.2650032043457031,-5.760002136230469,4,-0.027947571068308474,-1.0519390444484078,80.47000122070312,1.4054106997412183,80.66000366210938,-1.3333192048488958,80.9000015258789,-0.027947571068308474
4321,2015-05-26,78.70999908447266,80.2300033569336,78.5199966430664,80.13999938964844,1209200.0,-0.017966343281245023,1.1242210712373297,5.958387640270846,52.64270425552162,47.45903748353318,1.373879006708023,1.5732604798265015,2.1502975974090646,0.7737496513488225,8.21170891789344,1.7100067138671875,-0.3843142045009671,-1.4745025634765625,-4.093370169385324,1.1443650424321987,-2.783936366430936,-0.165068760522189,2.9039074908867093,6.3123689886877195,-42.15138814334064,1.30943380295438,5,1.3200035095214844,2.31500244140625,1.3300018310546875,0.17499923706054688,-3.720001220703125,1,-0.014229484939772719,1.4285680921129458,80.1500015258789,-1.0519390444484078,80.47000122070312,1.4054106997412183,80.66000366210938,-0.014229484939772719
4322,2015-05-27,79.19999694824219,79.68000030517578,78.77999877929688,79.0199966430664,1530600.0,0.006225357254084907,-1.7272937450148542,-0.12587431242097177,52.03424567456806,48.64515061182435,0.9947604786816129,0.9658115183337372,1.5562308064599222,0.3053140265380989,9.078911859811328,0.970001220703125,-0.473798445678014,-0.8785045623779268,-3.4753809819933394,1.7183718572374858,-2.176942772185626,0.41993364742977235,2.2657535105871744,22.591356231639406,-28.381709323911426,1.2984382098077056,5,0.8350028991699219,1.9200057983398438,0.8400039672851562,-0.3149986267089844,-4.399993896484375,2,-0.035732251397807224,1.1242210712373297,78.70999908447266,1.4285680921129458,80.1500015258789,-1.0519390444484078,80.47000122070312,-0.035732251397807224
4323,2015-05-28,79.02999877929688,79.20999908447266,78.33999633789062,79.12000274658203,1308400.0,-0.0021464416097946026,5.444544915086609,-0.5000211927266562,52.998882631365696,49.393541835140276,1.362956434472153,0.7953974902091687,1.6518886483933386,0.5005755896427644,8.903021276705667,0.8700027465820312,-0.44803534485869534,-0.8065025329589872,-2.7306148146268043,1.11760974870883,-1.7685586737928958,0.15555360787492134,2.2935218076636943,27.8226414281715,-26.612168937530605,0.96205614083391,5,0.9150009155273438,2.0900039672851562,0.9900016784667969,-0.14500045776367188,-4.720001220703125,3,-0.036188797349453905,-1.7272937450148542,79.19999694824219,1.1242210712373297,78.70999908447266,1.4285680921129458,80.1500015258789,-0.036188797349453905
4324,2015-05-29,77.98999786376953,79.47000122070312,77.81999969482422,79.31999969482422,2532200.0,-0.013159571448706497,1.0245356848648244,14.777146732220055,36.23359204142967,48.020201683570505,2.2316063658253427,1.763574355961353,2.5784636117216735,1.594058806632006,9.777158203517217,1.6500015258789062,-0.34795407276753565,-1.7435031890869084,-3.832940245882881,0.3459338677090642,-2.7882217174848876,-0.6987846606889292,3.196982046196993,5.7822458427619425,-44.64365595024464,1.0447185283979832,5,1.6950035095214844,3.085002899169922,2.1350021362304688,0.8950004577636719,-2.5499954223632812,4,-0.02525966501684307,5.444544915086609,79.02999877929688,-1.7272937450148542,79.19999694824219,1.1242210712373297,78.70999908447266,-0.02525966501684307
4325,2015-06-01,77.97000122070312,78.75,77.36000061035156,78.19999694824219,1928200.0,-0.0002564000976296166,1.0902217684109083,0.172928880373553,38.825034541758995,46.807966723817366,2.002900848269107,1.630912494602569,2.4476465745659084,1.68313329892203,10.779847992746037,1.3899993896484375,-0.13888127763522107,-1.6134998321533232,-3.7591587671784623,0.532159102871816,-2.6863292996658856,-0.5406703646407607,3.0149598763548653,21.25435632694184,-26.666181000977424,1.072829467512566,6,1.4749984741210938,2.875,2.3374996185302734,0.9149971008300781,-4.010002136230469,0,-0.05309733647341741,1.0245356848648244,77.98999786376953,5.444544915086609,79.02999877929688,-1.7272937450148542,79.19999694824219,-0.05309733647341741
4326,2015-06-02,78.43000030517578,78.68000030517578,77.5999984741211,77.73999786376953,1378000.0,0.005899693180337007,-1.2268050967437472,-3.000066343793538,45.278117464989194,47.40044256100249,1.2336879869051813,1.0615197448678657,1.8477737185155405,1.268284418180258,11.677537488911337,1.0800018310546875,-0.1456548368779238,-1.0495006561279325,-3.207674230799441,1.1086729185435757,-2.1285874434636867,0.02958613120782161,2.264963952945692,46.12068256781776,-2.415615705771515,1.0790867873357572,6,1.0149993896484375,2.4150009155273438,1.8924999237060547,1.2599983215332031,-4.25,1,-0.051510912913521056,1.0902217684109083,77.97000122070312,1.0245356848648244,77.98999786376953,5.444544915086609,79.02999877929688,-0.051510912913521056
4327,2015-06-03,79.37999725341797,79.87999725341797,78.55999755859375,78.87000274658203,1677800.0,0.012112673014735398,-1.3362725505023225,0.7391198584697036,54.26827566315279,47.57184540885793,0.05073971703710356,0.2146769851383965,0.7586435679515517,0.3290232447677397,11.438964469479588,1.4499969482421875,-0.21170871168986594,-0.15800361633300497,-2.2331172484423263,1.9171100157763163,-1.1955604323876656,0.8795531997216557,1.0481699128819173,80.15870372781191,26.101225661191393,1.0375568160546624,6,-0.2899971008300781,1.4650039672851562,1.212503433227539,1.3550033569335938,-3.4099960327148438,2,-0.05530359714719457,-1.2268050967437472,78.43000030517578,1.0902217684109083,77.97000122070312,1.0245356848648244,77.98999786376953,-0.05530359714719457
4328,2015-06-04,78.4800033569336,79.41000366210938,78.31999969482422,78.8499984741211,1515000.0,-0.011337791983176526,-2.159420610349403,-0.7254884361068725,35.416655628753105,46.21703557064081,0.6805474271145044,1.1466842967772948,1.5712981215730224,1.237502578828412,11.125460326068664,1.0900039672851562,-0.36293707017711085,-1.0409976959228544,-3.1462298725788003,1.0642344807330915,-2.0936137842508344,0.011618392405125633,1.7027104848904315,44.44461264119697,-5.134573146977431,1.0526160883279752,6,0.5799980163574219,2.3649978637695312,2.1074981689453125,2.5849952697753906,-1.5,3,-0.046890929507722334,-1.3362725505023225,79.37999725341797,-1.2268050967437472,78.43000030517578,1.0902217684109083,77.97000122070312,-0.046890929507722334
4329,2015-06-05,78.37999725341797,78.66999816894531,77.80000305175781,78.23999786376953,837900.0,-0.0012742877069052971,1.4166490060611199,-0.3783817222038931,31.948382414344152,44.40509892398703,0.5061344498899842,1.3057610953867567,1.6603073109051536,1.3585917922249138,10.923995646281877,0.8699951171875,-0.3292157932503841,-1.1360034942626953,-3.252093501556942,0.9800865130315515,-2.1940484979098187,-0.07795849061557192,1.5768995298882658,40.47611118343571,-5.046072781029487,1.0580450036471234,6,0.4150047302246094,1.6550025939941406,2.360004425048828,2.6950035095214844,-1.1199951171875,4,-0.0519265097913324,-2.159420610349403,78.4800033569336,-1.3362725505023225,79.37999725341797,-1.2268050967437472,78.43000030517578,-0.0519265097913324
4330,2015-06-08,76.95999908447266,78.20999908447266,76.88999938964844,78.06999969482422,2038200.0,-0.018116843821187945,-1.11199951171875,-7.928610354223434,23.54393760340345,41.17190262930723,1.593631556329754,2.595792366796104,3.0271133431486987,2.79945388145174,11.691919129614137,1.4899978637695312,-0.5511465979680139,-2.3890014648437443,-4.756786524859464,-0.021216404828024338,-3.572893994851597,-1.2051089348358914,2.7891460049972068,2.341128589836823,-36.06737979619037,1.1838925300078569,6,1.4249992370605469,2.4000015258789062,3.9225025177001953,4.115001678466797,0.40000152587890625,0,-0.019750476366274805,1.4166490060611199,78.37999725341797,-2.159420610349403,78.4800033569336,-1.3362725505023225,79.37999725341797,-0.019750476366274805
4331,2015-06-09,77.31999969482422,77.48999786376953,76.58000183105469,76.83999633789062,1205500.0,0.004677762664165641,1.219503344839457,-0.4324352189153894,27.90119828724609,38.490452919604785,1.135091308289958,2.157380676497837,2.609270095814196,2.476194444058166,12.55694086899099,0.9099960327148438,-0.704301125692524,-1.9090007781982479,-4.435559975071968,0.6175584186754719,-3.1722803766351007,-0.6457211797613951,2.1432308246635046,22.424208796010515,-10.44783556928228,1.263279598436859,6,0.9099998474121094,1.7450027465820312,3.927501678466797,3.7550010681152344,0.9300003051757812,1,-0.0434557763012573,-1.11199951171875,76.95999908447266,1.4166490060611199,78.37999725341797,-2.159420610349403,78.4800033569336,-0.0434557763012573
4332,2015-06-10,77.2300033569336,78.12999725341797,77.2300033569336,77.47000122070312,1344500.0,-0.0011639464335985172,-6.500015894713418,-0.4999920527696098,28.427642053279158,35.76031507759517,1.023934487955529,2.208609151449366,2.617263645355294,2.610286213627475,12.805097279357657,0.899993896484375,-0.8651461129749691,-1.9024971008300753,-4.5828983034792685,0.777904101819118,-3.242697702154672,-0.5622964995054787,1.8872397199421584,22.96823693702923,-5.9863378689906845,1.3402006013245962,6,0.9999961853027344,1.8349990844726562,4.017498016357422,3.8449974060058594,0.46999359130859375,2,-0.03949246302193754,1.219503344839457,77.31999969482422,-1.11199951171875,76.95999908447266,1.4166490060611199,78.37999725341797,-0.03949246302193754
4333,2015-06-11,77.2699966430664,77.5199966430664,76.62999725341797,77.41000366210938,2253900.0,0.000517846489634044,3.944537458938222,0.5833677718790731,29.48709797634686,35.0107046259193,0.7912372625885666,2.1687591555648993,2.5320823332315285,2.6184216703260716,13.13385969546563,0.8899993896484375,-0.9855353299630139,-1.7920036315917969,-4.593934317061411,1.0099270538778171,-3.192968974326604,-0.3910382888569899,1.5427774843108182,33.01416368547857,5.231347718341272,1.4009653427348052,6,0.9600028991699219,1.7950057983398438,3.7275047302246094,3.805004119873047,0.5600051879882812,3,-0.016824064693161,-6.500015894713418,77.2300033569336,1.219503344839457,77.31999969482422,-1.11199951171875,76.95999908447266,-0.016824064693161
4334,2015-06-12,76.62999725341797,77.36000061035156,76.4000015258789,76.94999694824219,2104500.0,-0.008282637730719578,-1.4615640436249817,2.2855975151217915,28.3250430798777,33.84403890793249,1.361174956635267,2.632637852131225,3.1182027207800047,3.296450971256462,14.05244539550447,0.9599990844726562,-1.1644066513415083,-2.2345027923583984,-5.140813787463202,0.671808202746405,-3.6876582899108,-0.7813472948059967,1.9148441984005444,12.706963412577979,-14.269951070350627,1.4531554975524001,6,1.5100021362304688,2.3450050354003906,4.300004959106445,4.445003509521484,-0.029998779296875,4,0.004567481613735991,3.944537458938222,77.2699966430664,-6.500015894713418,77.2300033569336,1.219503344839457,77.31999969482422,0.004567481613735991
4335,2015-06-15,77.0199966430664,77.19000244140625,75.86000061035156,76.05000305175781,1754400.0,0.005089382795600228,1.0305291051512768,-3.0312328636482846,38.04803404857793,33.04069630610903,0.9188753633669791,2.0417349589470746,2.683548123342476,2.948093397426561,15.578541324180812,1.3300018310546875,-1.3489241431996675,-1.650503158569336,-4.502197455828409,1.2011911386897367,-3.0763503071988794,-0.2246560099397925,1.2245672191205585,51.101222385416065,20.621810187972528,1.4258471486295385,6,0.8500022888183594,1.6850051879882812,3.910005569458008,4.055004119873047,-0.089996337890625,0,0.0031161452041645887,-1.4615640436249817,76.62999725341797,3.944537458938222,77.2699966430664,-6.500015894713418,77.2300033569336,0.0031161452041645887
4336,2015-06-16,76.7300033569336,77.25,76.56999969482422,76.70999908447266,1463700.0,-0.0037651687713871063,-3.5332892528355626,0.020623097554644917,32.02326363940249,30.569028303470102,1.0531103180669277,2.0841703906353786,2.920404919516713,3.2430178688499467,17.195147428275725,0.6800003051757812,-1.2945935058754117,-1.7154964447021541,-4.423369167209174,0.9923762778048655,-3.069432805955671,-0.3615600834486372,1.13303038495971,38.32616886194136,6.566046723077083,1.3539363612535127,6,0.904998779296875,1.9749984741210938,4.19999885559082,4.344997406005859,-2.1100006103515625,1,0.008210572473030364,1.0305291051512768,77.0199966430664,-1.4615640436249817,76.62999725341797,3.944537458938222,77.2699966430664,0.008210572473030364
4337,2015-06-17,77.0199966430664,77.11000061035156,76.0199966430664,76.75,1546400.0,0.003779398845896287,3.8444127969075836,13.496948893974066,35.62223515017098,30.591870472516533,0.4393479619270835,1.5690381919271914,2.615978093729524,2.9592131322159787,19.0011421302747,1.0900039672851562,-1.2679672450238542,-1.2315029144287166,-3.748162705016213,1.28515687615878,-2.489832809722458,0.026826980865024552,0.5225517977802241,69.87944608624913,36.06716371155975,1.258329895293746,6,0.24500274658203125,1.6850051879882812,3.910005569458008,4.055004119873047,-3.0,2,0.015969922235050227,-3.5332892528355626,76.7300033569336,1.0305291051512768,77.0199966430664,-1.4615640436249817,76.62999725341797,0.015969922235050227
4338,2015-06-18,78.1500015258789,78.5,77.36000061035156,77.37000274658203,1506700.0,0.014671577928642154,-1.8499876022811803,2.888920285964565,51.12997394357242,32.72315842020856,-0.8296354908418522,0.25439147312835075,1.4508453709500486,1.8275005075552286,19.92699281050765,1.4800033569335938,-1.3154389395055546,0.0240020751953125,-2.222815214108465,2.27081936449909,-1.0994065694565762,1.1474107198472012,-2.2900009155273438,86.74247897581134,47.344559207581895,1.1234086446518918,6,-0.970001220703125,0.5550003051757812,2.375,2.924999237060547,-4.25,3,-0.005758215852212145,3.8444127969075836,77.0199966430664,-3.5332892528355626,76.7300033569336,1.0305291051512768,77.0199966430664,-0.005758215852212145
4339,2015-06-19,77.63999938964844,78.2699966430664,77.58999633789062,78.12999725341797,1810700.0,-0.006525938915837193,-1.305070280475347,-0.6282033725889119,47.820324688675406,35.42053476301656,-0.48683702286282937,0.5707698845590841,1.9181020395883195,2.345745278545593,20.902877611954853,0.6800003051757812,-1.5484841893870822,-0.34449996948242756,-2.3084004342115776,1.6194004952467225,-1.3264502018469955,0.6374502628821404,-1.727198791503909,67.42421177354565,24.66832172318469,0.9819502323645746,6,-0.45999908447265625,1.06500244140625,2.6650028228759766,3.4350013732910156,-3.0500030517578125,4,0.0024472236334351916,-1.8499876022811803,78.1500015258789,3.8444127969075836,77.0199966430664,-3.5332892528355626,76.7300033569336,0.0024472236334351916
4340,2015-06-22,77.91000366210938,78.38999938964844,77.80000305175781,78.0,1312300.0,0.003477643928175178,-2.8064579641661744,0.18366679641884,46.47697891780186,37.484510388633865,-0.679352727698614,0.131066013404606,1.604384710908974,2.1129411930699575,21.630013602843007,0.75,-1.5483001413323905,0.03750419616699219,-1.641190119203742,1.7161985115377263,-0.8018429615183749,0.8768513538523592,-1.9454590759277437,76.20985728744628,32.48005991002499,0.8393471576853635,6,-0.7300033569335938,0.7949981689453125,2.257497787475586,3.164997100830078,-0.910003662109375,0,-0.0168143386781201,-1.305070280475347,77.63999938964844,-1.8499876022811803,78.1500015258789,3.8444127969075836,77.0199966430664,-0.0168143386781201
4341,2015-06-23,77.58999633789062,77.98999786376953,77.31999969482422,77.80000305175781,1212300.0,-0.004107397114324396,1.2711943309367404,2.3335028823329944,36.74071897234765,38.40818560186369,-0.35427447247545274,0.38247291156147867,1.8796053883155395,2.4653124543272043,21.937731703342315,0.6699981689453125,-1.528517206314575,-0.22650299072265057,-1.861723978194732,1.4087179967494308,-1.0441134844586912,0.5911075030133901,-1.5747426434326286,63.306353615805136,23.185528339991066,0.8176104937360383,6,-0.40999603271484375,1.1150054931640625,2.632505416870117,3.485004425048828,-4.9499969482421875,1,-0.008506200075595771,-2.8064579641661744,77.91000366210938,-1.305070280475347,77.63999938964844,-1.8499876022811803,78.1500015258789,-0.008506200075595771
4342,2015-06-24,76.37000274658203,77.61000061035156,76.23999786376953,77.56999969482422,2098400.0,-0.01572359387666089,1.140631332999547,5.714088498147206,35.07777243012136,39.02937165228308,0.8167936187581404,1.45413391197215,3.0703384237156257,3.7525786124490708,22.483606333956295,1.3700027465820312,-1.3224770251022022,-1.3049968719482479,-2.925854007710285,0.3158602638137893,-2.1154254398292665,-0.4945683040672293,-0.3050541260131894,5.75242300564102,-32.424342116674374,0.8104285678810205,6,0.80999755859375,2.3249969482421875,3.864999771118164,4.704998016357422,-3.7600021362304688,2,-0.022914756279465043,1.2711943309367404,77.58999633789062,-2.8064579641661744,77.91000366210938,-1.305070280475347,77.63999938964844,-0.022914756279465043
4343,2015-06-25,76.16999816894531,76.86000061035156,76.0999984741211,76.44000244140625,1335100.0,-0.0026188892293272925,-2.7072943803498326,0.22500413259921417,34.588549508664215,39.72531681103714,0.9435820041521481,1.506107336089542,3.247826560212957,4.014585511077655,22.851141338464863,0.7600021362304688,-1.1858142449498814,-1.3620014190673828,-2.9841586099793176,0.26015577184455196,-2.17308001452335,-0.5509228236114154,2.3300018310546875,3.056754010427946,-33.39040265555263,0.8110785954559705,6,1.0100021362304688,2.5250015258789062,4.170003890991211,4.905002593994141,-3.5999984741210938,3,-0.028226356538832986,1.140631332999547,76.37000274658203,1.2711943309367404,77.58999633789062,-2.8064579641661744,77.91000366210938,-0.028226356538832986
4344,2015-06-26,76.0199966430664,76.79000091552734,75.87999725341797,76.54000091552734,3597100.0,-0.001969299323681284,-1.2750004768353391,1.9259112743712914,42.03386937428555,40.16818740278243,1.115234088064227,1.5820674587322827,3.3876113399888794,4.197126776622667,23.011043743571342,0.910003662109375,-1.0532460044597656,-1.4135028839111357,-3.1535250565817847,0.3265192887595134,-2.28351397024646,-0.5434917975758111,2.432003326416009,5.577660179153837,-33.73027814766785,0.8700110863353219,6,1.1700019836425781,2.3200035095214844,4.3650054931640625,5.055004119873047,-3.7999954223632812,4,-0.027887335053978335,-2.7072943803498326,76.16999816894531,1.140631332999547,76.37000274658203,1.2711943309367404,77.58999633789062,-0.027887335053978335
4345,2015-06-29,73.83000183105469,75.5,73.7699966430664,75.23999786376953,2025800.0,-0.0288081413933009,-1.2614328242105106,2.711508553654743,27.425593549055705,39.65733517052168,3.134799284845215,3.6322272951575485,5.5697779075719325,6.418274214950628,23.30011569318288,2.25,-0.9931306742145836,-3.3964977264404297,-5.746048561294074,-1.046946891586785,-4.571273143867245,-2.2217223090136144,4.519118029785147,1.421923474663909,-38.36843822973993,1.1747754174268217,6,2.3049964904785156,3.43499755859375,6.555000305175781,7.244998931884766,-3.1300048828125,0,0.010293843803160563,-1.2750004768353391,76.0199966430664,-2.7072943803498326,76.16999816894531,1.140631332999547,76.37000274658203,0.010293843803160563
4346,2015-06-30,74.38999938964844,75.08999633789062,73.94999694824219,74.45999908447266,1828800.0,0.007584959294396176,-1.399987150555337,0.049645313320094586,32.6828800815788,39.33074016290032,2.4674433778477294,2.902876311135401,4.939631240267971,5.896834112176094,23.604809450149872,1.2599945068359375,-0.8545369566447221,-2.634500122070307,-5.2301680567592825,-0.038832187381331096,-3.9323340894147947,-1.336666154725819,3.6843730781249917,16.145888177828287,-24.707729601387225,1.297833967344491,6,1.7449989318847656,2.6100006103515625,5.995002746582031,6.685001373291016,-3.4599990844726562,1,0.03508536942822915,-1.2614328242105106,73.83000183105469,-1.2750004768353391,76.0199966430664,-2.7072943803498326,76.16999816894531,0.03508536942822915
4347,2015-07-01,74.98999786376953,75.41999816894531,74.56999969482422,75.22000122070312,1854600.0,0.008065579769376718,1.6984196185286105,3.285776566757493,36.98630017680001,37.759220855481175,1.7312686285921899,2.062892567577279,4.252442677124819,5.362904810527766,24.805741022654708,1.029998779296875,-0.8460288920245347,-1.8150016784667997,-4.312592506755507,0.6825891498219079,-3.0637970926111535,-0.5662062643224459,2.8261120545214737,39.48218946058522,-2.2654506968912216,1.2487954141443534,7,1.0900001525878906,1.8349990844726562,5.537504196166992,6.085002899169922,-3.6199951171875,2,-0.0313374922131644,-1.399987150555337,74.38999938964844,-1.2614328242105106,73.83000183105469,-1.2750004768353391,76.0199966430664,-0.0313374922131644
4348,2015-07-02,74.80000305175781,75.27999877929688,74.5,75.05999755859375,1226500.0,-0.002533602045927119,1.2285776566757494,1.1303944007695625,38.989191218932675,36.77798380328753,1.5601603592269981,2.069141113445511,4.340925848127384,5.631787494413501,25.942458128474854,0.779998779296875,-0.7759388109844991,-1.8209964752197294,-4.34112858439876,0.6991356339593011,-3.0810625298092447,-0.5609304206302141,2.7733400700197137,34.106124222535485,-10.847556649547045,1.260066054589515,7,1.2799949645996094,2.024993896484375,5.777498245239258,6.274997711181641,-2.25,3,-0.02927810631091654,1.6984196185286105,74.98999786376953,-1.399987150555337,74.38999938964844,-1.2614328242105106,73.83000183105469,-0.02927810631091654
4349,2015-07-06,74.30999755859375,74.7699966430664,73.83999633789062,74.05999755859375,1700100.0,-0.006550875309791149,-1.695643520566121,-0.9615587769235284,33.888226142255164,35.379233494893455,1.707714485879194,2.3595751836475642,4.703579686394789,6.137318472229211,26.947660070388824,0.9600067138671875,-0.7731209617609238,-2.107501983642578,-4.68619912498329,0.47119515769813347,-3.396850554312934,-0.8181534129722223,3.035144774461102,31.213865184891183,-12.426738207123215,1.2893485706703554,7,1.5699996948242188,2.5149993896484375,6.222503662109375,6.765003204345703,-2.1699981689453125,0,-0.023415393903055026,1.2285776566757494,74.80000305175781,1.6984196185286105,74.98999786376953,-1.399987150555337,74.38999938964844,-0.023415393903055026
4350,2015-07-07,75.44000244140625,75.5199966430664,73.36000061035156,74.30999755859375,2767900.0,0.015206633292128569,2.3488484877160194,4.52001953125,43.0270278295339,36.07771225680304,0.2128805540833696,1.1698353383737867,3.440931676434701,5.032920823555202,27.240156961116313,2.1599960327148438,-0.9778099528484461,-0.9014972686767635,-3.5023736528034135,1.6993791154498865,-2.2019354607400885,0.3989409233865615,1.6906311502492883,96.29655793582114,49.83632070131158,1.300438192063328,7,0.0449981689453125,1.1799964904785156,4.939998626708984,5.634998321533203,-3.1700057983398438,1,-0.04268294162906583,-1.695643520566121,74.30999755859375,1.2285776566757494,74.80000305175781,1.6984196185286105,74.98999786376953,-0.04268294162906583
4351,2015-07-08,73.95999908447266,74.94999694824219,73.9000015258789,74.68000030517578,2016200.0,-0.01961828352382544,-1.5,-0.6371664686183429,35.344864125390785,36.10738911183297,1.2558887317896392,2.514108935242362,4.783510940279214,6.498250939561174,27.389160351618557,1.5400009155273438,-1.173199404171072,-2.2135005950927678,-4.977222461696314,0.5502212715107788,-3.595361528394534,-0.8316396617910016,2.868983868678569,27.777758154813416,-15.070725272856624,1.3818609333017702,7,1.1500015258789062,2.6599998474121094,6.185001373291016,7.115001678466797,-1.6599960327148438,2,-0.044077909364318546,2.3488484877160194,75.44000244140625,-1.695643520566121,74.30999755859375,1.2285776566757494,74.80000305175781,-0.044077909364318546
4352,2015-07-09,74.18000030517578,75.66000366210938,74.16999816894531,75.22000122070312,1598800.0,0.0029745973962473915,-1.8113173596666114,1.4444432670707412,29.17106310212486,35.50544617777305,0.7739562513854565,2.164888246976389,4.42742066722839,6.25863921417718,27.85208999178638,1.7000045776367188,-1.397902446829704,-1.8409992218017521,-4.694398559077598,1.0124001154740938,-3.267698890439675,-0.41429955316382916,2.3714640605514745,35.65211333948107,-1.5761598196240243,1.4266996686379225,7,0.8950004577636719,2.4399986267089844,5.965000152587891,6.895000457763672,-2.3300018310546875,3,-0.0438123481616276,-1.5,73.95999908447266,2.3488484877160194,75.44000244140625,-1.695643520566121,74.30999755859375,-0.0438123481616276
4353,2015-07-10,75.97000122070312,76.19000244140625,74.58999633789062,75.2300033569336,1416800.0,0.024130505637143473,1.711874050366922,-0.7115357810952573,42.27568830325572,35.53231494765862,-1.170486867996587,0.287227633117368,2.4371180077439476,4.429059570912614,27.83726644147101,2.0100021362304688,-1.5002622873142997,0.014001464843744316,-2.7781708481799257,2.8061737778674143,-1.3820846916680836,1.4100876213555722,0.3261460445940685,92.22611030533734,56.38773333997914,1.3960861565118337,7,-1.1949996948242188,0.41500091552734375,3.997499465942383,5.104999542236328,-3.029998779296875,4,-0.06055019613277979,-1.8113173596666114,74.18000030517578,-1.5,73.95999908447266,2.3488484877160194,75.44000244140625,-0.06055019613277979
4354,2015-07-13,76.9800033569336,77.37999725341797,76.5199966430664,76.76000213623047,1756000.0,0.013294749506404191,-1.4571017525503531,0.29729980514057713,45.97402837603699,37.59325215065654,-2.26855390953304,-0.7327783906544596,1.3575695013298343,3.3823953285846358,27.345197750171142,1.4099960327148438,-1.4780086668702808,1.0065032958984403,-1.807755888901582,3.8207624806984626,-0.4006262965015708,2.4136328882984515,-3.6200027465820312,90.04989476361193,56.867863298397324,1.4071295924000102,7,-1.6100044250488281,-0.9650039672851562,2.9724979400634766,4.084999084472656,-4.600006103515625,0,-0.05754741636779592,1.711874050366922,75.97000122070312,-1.8113173596666114,74.18000030517578,-1.5,73.95999908447266,-0.05754741636779592
4355,2015-07-14,77.26000213623047,77.66000366210938,76.5999984741211,76.5999984741211,1214100.0,0.0036372923757692632,-2.212119110371295,3.0,48.56648939872295,39.35809763033922,-2.247152488647288,-1.047584858872213,0.9801852382492768,3.040644601734357,26.46568229900118,1.0600051879882812,-1.4298988095885932,1.2745018005371094,-1.5605165310768712,4.10952013215109,-0.1430073652698809,2.6920109663440996,-3.8196015930175804,89.36166758990404,57.512028638647465,1.4175091658069927,7,-1.75,-1.3300018310546875,2.154998779296875,3.479999542236328,-5.349998474121094,1,-0.06626977226267827,-1.4571017525503531,76.9800033569336,1.711874050366922,75.97000122070312,-1.8113173596666114,74.18000030517578,-0.06626977226267827
4356,2015-07-15,77.36000061035156,78.0199966430664,76.9000015258789,77.13999938964844,1637200.0,0.0012943110452516837,-2.2,0.3333333333333333,54.76418284393383,41.333417926687424,-2.102669725160979,-1.1573009618260244,0.79678480782907,2.8804454388488807,25.550943315700426,1.1199951171875,-1.4481623018681091,1.3430004119873047,-1.5404344511476182,4.226435275122228,-0.09871701958014967,2.784717843554759,-3.7508159423828147,82.8572391092827,45.73577246518134,1.4417174315674581,7,-1.6700019836425781,-1.4300003051757812,1.5124988555908203,3.25,-7.3600006103515625,2,-0.06579632791011203,-2.212119110371295,77.26000213623047,-1.4571017525503531,76.9800033569336,1.711874050366922,75.97000122070312,-0.06579632791011203
4357,2015-07-16,78.25,78.76000213623047,77.66999816894531,77.66999816894531,1756500.0,0.011504645587209872,-2.7586225040119965,2.6363573311138855,59.38628830017394,43.59976204682535,-2.7732431410365166,-2.055830319791056,-0.0938469182098487,1.9356079003506181,24.485060766291873,1.4000015258789062,-1.1092345582079304,2.171499633789068,-0.8511194720559132,5.19411873963405,0.6601900808665846,3.6828091867115518,-4.376166613525399,87.76974995014372,44.425096489045345,1.51130955292249,7,-2.1899986267089844,-2.1899986267089844,0.39750099182128906,2.2050018310546875,-8.919998168945312,3,-0.07603829965804709,-2.2,77.36000061035156,-2.212119110371295,77.26000213623047,-1.4571017525503531,76.9800033569336,-0.07603829965804709
4358,2015-07-17,77.69999694824219,78.27999877929688,77.0,77.0,1715700.0,-0.007028792993710065,-2.6571553133514985,1.2068874799400173,57.31707236026682,46.20296718215997,-1.9764615848632872,-1.624561159358251,0.4294545246893051,2.4381947900038767,24.447414437660367,1.279998779296875,-0.838997115417186,1.6439968109130803,-1.319823044233999,4.60781666606016,0.16208688333954058,3.12590673848662,-3.435270061787122,52.67845586882923,4.368306129034686,1.48190992757354,7,-1.6399955749511719,-1.6399955749511719,0.9475040435791016,2.7550048828125,-11.009994506835938,4,-0.075289558608579,-2.7586225040119965,78.25,-2.2,77.36000061035156,-2.212119110371295,77.26000213623047,-0.075289558608579
4359,2015-07-20,77.83000183105469,78.26000213623047,77.68000030517578,77.73999786376953,1276000.0,0.0016731645806769002,-4.523851044504996,0.12857765667574933,71.2313922410302,49.33678545010401,-1.7373448593547636,-1.8336119251197687,0.2846689468979662,2.2592919427904548,24.4077336546506,0.5800018310546875,-0.624342267060257,1.7645015716552734,-1.2218289337955923,4.750832077106139,0.27133631892984056,3.2576668243807063,-3.2056529246175955,56.9445033131296,2.59163741581618,1.4931652527254293,7,-1.5,-1.7700004577636719,0.8174991607666016,2.625,-11.270004272460938,0,-0.06282923390215434,-2.6571553133514985,77.69999694824219,-2.7586225040119965,78.25,-2.2,77.36000061035156,-0.06282923390215434
4360,2015-07-21,76.5999984741211,78.11000061035156,76.38999938964844,78.11000061035156,2271100.0,-0.015803717435386444,1.278144089248632,-16.77706196490633,60.951411662138696,52.18195739863155,-0.3637434269205926,-0.7449783611563419,1.4266211099072734,3.419016746368115,24.739310457723573,1.720001220703125,-0.43542440227598433,0.5999984741210938,-2.2712380768879683,3.471235025130156,-0.8356198013834302,2.0356167496256177,-1.6447973093005288,8.860710595188658,-48.24620384062771,1.435618275504529,7,-0.13499832153320312,-0.5399971008300781,1.9575023651123047,3.765003204345703,-6.680000305175781,1,-0.05509140084550823,-4.523851044504996,77.83000183105469,-2.6571553133514985,77.69999694824219,-2.7586225040119965,78.25,-0.05509140084550823
4361,2015-07-22,76.93000030517578,77.16999816894531,76.23999786376953,76.54000091552734,1601900.0,0.004308117984704429,1.137943735091904,-0.25827737609830287,59.87779012220988,55.59381595641878,-0.25495732168813845,-1.18786300565759,1.0292853634279453,3.0218579264538477,24.81447185908106,0.9300003051757812,-0.12573757435977484,0.9630001068115206,-1.8457842079017155,3.7717844215247567,-0.44139205054510455,2.3673922641681457,-1.6704150626424195,27.381002839825374,-30.63527943353706,1.4043921573566183,7,-0.2550010681152344,-0.8699989318847656,1.3575000762939453,3.1650009155273438,-5.819999694824219,2,-0.06525408323349069,1.278144089248632,76.5999984741211,-4.523851044504996,77.83000183105469,-2.6571553133514985,77.69999694824219,-0.06525408323349069
4362,2015-07-23,74.62000274658203,76.91999816894531,74.04000091552734,76.91999816894531,3260600.0,-0.030027265688680083,1.5043504221053854,-5.897433389412732,49.24623147687257,56.36832075348732,2.373630934165618,1.0374999083450689,3.261771510780676,5.22296096117077,24.703831607244634,2.8899993896484375,-0.028019167170143078,-1.2594974517822237,-4.1239031633607794,1.604908259796332,-2.6917003075715087,0.17270540400706125,4.1399993896484375,13.679295360282143,-45.405007997406045,1.432202855789278,7,1.779998779296875,1.4399986267089844,3.549999237060547,5.474998474121094,-3.0400009155273438,3,-0.061913730588728066,1.137943735091904,76.93000030517578,1.278144089248632,76.5999984741211,-4.523851044504996,77.83000183105469,-0.061913730588728066
4363,2015-07-24,74.0199966430664,74.80999755859375,73.30999755859375,74.80000305175781,2747300.0,-0.008040821246728114,2.750021457794902,0.3391338961405138,48.796679289435815,56.68194863275386,2.9814736624697105,1.5475165683070031,3.7911702726693903,5.724167763462532,24.630879524055885,1.5,0.2905002321785446,-1.7520034790039034,-4.729644171890158,1.2256372138823508,-3.2408238254470234,-0.2631831325607834,4.645605468750006,14.343402583510967,-46.27249171627973,1.4888203464431262,7,2.015003204345703,2.015003204345703,3.9650039672851562,6.075004577636719,-3.3599929809570312,4,-0.06336118649974354,1.5043504221053854,74.62000274658203,1.137943735091904,76.93000030517578,1.278144089248632,76.5999984741211,-0.06336118649974354
4364,2015-07-27,73.9000015258789,74.4000015258789,72.91999816894531,73.54000091552734,2378000.0,-0.0016211175713251036,1.1764745481268724,-0.4615354519401,43.02536839071842,56.066268520753354,2.9263631988280423,1.581634766820713,3.7764558247752404,5.755797850792561,24.492379543486166,1.4800033569335938,0.6707683457910179,-1.7659988403320312,-4.85531121350877,1.3233135328447077,-3.3106550269204007,-0.2213426537436618,4.551376403808604,18.88252207966319,-35.68248808987515,1.54465618658837,7,1.9399986267089844,1.9399986267089844,4.042499542236328,6.194999694824219,-4.8100051879882955,0,-0.09756426164548593,2.750021457794902,74.0199966430664,1.5043504221053854,74.62000274658203,1.137943735091904,76.93000030517578,-0.09756426164548593
4365,2015-07-28,74.58999633789062,75.63999938964844,74.02999877929688,74.19000244140625,2632500.0,0.009336871417656045,-3.4722163353537066,1.111092273131861,53.073155046301096,55.8783765432386,2.031424455737138,1.0029162039206057,2.946675703353577,4.9845449830392425,22.969309079525118,1.7399978637695312,0.8068315074408474,-1.1140037536621037,-4.125955609917213,1.8979481025930056,-2.6199796817896583,0.39197217446545096,3.529498806152347,39.294074563419116,-17.888544626159742,1.505975928127557,7,1.2500038146972656,1.2500038146972656,3.3525047302246094,5.5050048828125,-3.6699981689453125,1,-0.10765517057972762,1.1764745481268724,73.9000015258789,2.750021457794902,74.0199966430664,1.5043504221053854,74.62000274658203,-0.10765517057972762
4366,2015-07-29,77.0,77.37000274658203,74.77999877929688,74.80000305175781,3417900.0,0.03231001180362214,-1.312497871267907,5.5000762951094835,61.334394742345616,56.094832814591015,-0.486138197452874,-1.2664591014031998,0.4113705416885409,2.5285071142841105,20.938476413410466,2.7800064086914062,0.8830879731665249,1.1654998779296903,-1.832875794073317,4.163875549932698,-0.3336879580718062,2.664687713931187,0.8075253255371138,91.68534009062684,30.466488398475235,1.4991878360015019,7,-1.4000015258789062,-1.1599998474121094,0.9425010681152344,3.095001220703125,-5.930000305175781,2,-0.09194807572798291,-3.4722163353537066,74.58999633789062,1.1764745481268724,73.9000015258789,2.750021457794902,74.0199966430664,-0.09194807572798291
4367,2015-07-30,72.63999938964844,76.12999725341797,72.1500015258789,76.0,6515300.0,-0.05662338455002025,1.198895633114146,-1.5272751232842507,38.90739618744002,54.04931323983248,3.346295861993511,3.065635293092413,4.60346119197078,6.801324408806835,19.583209913307822,4.849998474121094,0.7880597600989887,-3.077000808715823,-6.383111432153399,0.2291098147217525,-4.730056120434611,-1.4239454969970353,4.874274306493163,9.38693006097668,-45.93061117194786,1.6530553117187887,7,2.56500244140625,2.81500244140625,5.302501678466797,7.4550018310546875,-2.6200027465820455,3,-0.021062758702540818,-1.312497871267907,77.0,-3.4722163353537066,74.58999633789062,1.1764745481268724,73.9000015258789,-0.021062758702540818
4368,2015-07-31,72.61000061035156,73.87999725341797,71.88999938964844,73.8499984741211,3438900.0,-0.00041297879334989407,2.0615459555263422,0.36904691622653846,34.4262268338136,49.95985041680841,2.8813542387106708,3.081123006449218,4.469476515319769,6.762560269527626,18.15927242096166,1.9899978637695312,0.5818512107640288,-2.997499465942383,-6.566134839709676,0.5711359078249103,-4.7818171528260365,-1.2131817790587291,4.760002136230469,13.13870035849779,-36.224554532996166,1.7843176868836488,7,2.3899993896484375,2.7150001525878906,5.3274993896484375,7.4850006103515625,-0.19000244140625,4,-0.014185356984421138,1.198895633114146,72.63999938964844,-1.312497871267907,77.0,-3.4722163353537066,74.58999633789062,-0.014185356984421138
4369,2015-08-03,72.56999969482422,72.91000366210938,71.94000244140625,72.16000366210938,2314200.0,-0.000550900911597596,-1.282359910601287,-0.33064253148668854,32.99492554290937,46.85357418133849,2.3431672725922397,3.14534747381353,4.3477734608514425,6.735901365615575,16.348063640180992,0.970001220703125,0.2085329618697216,-2.95050048828125,-6.7308797146631605,0.8298787381006605,-4.840690101472205,-1.0603108750902948,4.252002716064453,12.408757091643173,-30.577419387662587,1.8901896131909555,8,2.0600013732910156,2.7550010681152344,5.367500305175781,7.525001525878906,-1.3799972534179688,0,-0.026319361178818723,2.0615459555263422,72.61000061035156,1.198895633114146,72.63999938964844,-1.312497871267907,77.0,-0.026319361178818723
4370,2015-08-04,72.22000122070312,72.5999984741211,71.87999725341797,72.5999984741211,1862100.0,-0.0048229085792053095,2.789507498945931,-0.9268315376170007,31.695170009324798,43.72217194657347,2.2423298231820894,3.4169304949685966,4.53898309147516,6.98890483170149,15.23628716784975,0.720001220703125,-0.1459036081624987,-3.1394989013671903,-7.198327143575909,0.9193293408415286,-5.168913022471557,-1.1100847802628238,4.108800888061523,6.193144391358365,-30.43806714177427,2.02941412110436,8,2.404998779296875,3.0999984741210938,5.5449981689453125,7.875,0.04999542236328125,1,-0.043339861948316405,-1.282359910601287,72.56999969482422,2.0615459555263422,72.61000061035156,1.198895633114146,72.63999938964844,-0.043339861948316405
4371,2015-08-05,70.69999694824219,73.4000015258789,70.44000244140625,73.08000183105469,4158500.0,-0.021046860243270182,-1.0413829753648962,6.263216013813319,24.26722514962337,40.94672679910134,3.1130422007124423,4.933103890940146,5.925684741106323,8.413586999527553,14.280850432700664,2.9599990844726562,-0.7362491974627119,-4.496503067016604,-9.02647106504655,0.03346493101334147,-6.761487066031577,-2.2315190680016315,5.0949485778808565,4.569327660669966,-24.53597388665817,2.264983999014975,8,3.205005645751953,3.900005340576172,6.000001907348633,8.35000228881836,2.3100051879882812,2,0.00311175714567824,2.789507498945931,72.22000122070312,-1.282359910601287,72.56999969482422,2.0615459555263422,72.61000061035156,0.00311175714567824
4372,2015-08-06,70.93000030517578,71.08000183105469,70.06999969482422,70.97000122070312,3782400.0,0.003253230082908898,6.7691833680565745,0.016807072883007642,26.411184096848032,38.459449555480475,2.5753972202923876,4.68746329197981,5.5465064966615785,8.06611765107381,14.0455693003463,1.0100021362304688,-1.1658480623785294,-4.103999710083002,-9.005439260505597,0.7974398403395924,-6.554719485294299,-1.6532799348717049,4.115253189086914,22.572208961440495,-3.404548748468514,2.450719775211298,8,2.7900009155273438,3.4850006103515625,5.63749885559082,8.119998931884766,2.05999755859375,3,0.0019737683497262903,-1.0413829753648962,70.69999694824219,2.789507498945931,72.22000122070312,-1.282359910601287,72.56999969482422,0.0019737683497262903
4373,2015-08-07,71.37000274658203,71.47000122070312,70.06999969482422,70.93000030517578,2691800.0,0.0062033334204587565,3.375008940705243,-10.999809269502194,27.967277937171517,36.786328393975275,1.9220904201048086,4.0951301966922244,4.964846759085987,7.526780705999528,14.194848911828844,1.4000015258789062,-1.6366829852930067,-3.433997344970706,-8.576294585981387,1.708299896039975,-6.005145965476046,-0.8628487244653655,2.8792101397705068,39.03910921712833,16.27815482050773,2.571148620505339,8,2.3499984741210938,3.0449981689453125,5.082494735717773,7.679996490478516,0.8699951171875,4,-0.018915595510192063,6.7691833680565745,70.93000030517578,-1.0413829753648962,70.69999694824219,2.789507498945931,72.22000122070312,-0.018915595510192063
4374,2015-08-10,72.55000305175781,72.70999908447266,71.86000061035156,72.1500015258789,1788300.0,0.016533561156858667,1.3611278888641638,0.9090893327784714,36.139653873208,34.904828263631586,0.592792840071823,2.704910809248787,3.6875076652612933,6.240685015755531,15.050250812318305,1.339996337890625,-1.8067159857056652,-2.032497024536127,-7.16176426788563,3.0967702188133757,-4.597130646210871,0.5321365971386172,1.0305357239501944,74.47453433225651,47.89169097295193,2.564633621674749,8,1.1699981689453125,1.8649978637695312,3.902494430541992,6.499996185302734,0.23999786376953125,0,-0.0017919349048097777,3.375008940705243,71.37000274658203,6.7691833680565745,70.93000030517578,-1.0413829753648962,70.69999694824219,-0.0017919349048097777
4375,2015-08-11,72.13999938964844,72.5,71.68000030517578,72.02999877929688,1926900.0,-0.005651325222093662,-1.0246967071057191,0.27500047683533924,33.69640016432531,31.83393997718489,0.6914278297874858,2.8582114669460026,3.9940459955879675,6.523887612162184,16.20133302006632,0.8700027465820312,-1.950456785275236,-2.1865005493164062,-7.263914677168131,2.8909135785353186,-4.725207613242276,0.3522065146094633,0.8788531331181701,62.162118816871725,34.20632346746807,2.538707063925865,8,0.9599990844726562,2.2750015258789062,4.212497711181641,6.909999847412109,0.0200042724609375,1,-0.013168796177984277,1.3611278888641638,72.55000305175781,3.375008940705243,71.37000274658203,6.7691833680565745,70.93000030517578,-0.013168796177984277
4376,2015-08-12,72.2699966430664,72.4000015258789,70.26000213623047,71.12999725341797,2758000.0,0.0018020135087029043,2.0571219932207825,10.363573311138854,40.607496926289485,32.022840059279275,-0.20124265104995231,2.4531037943101808,3.7451313446313748,6.270868987819682,17.76982956764339,2.1399993896484375,-2.016885499239237,-1.8020030975341825,-6.747757471061405,3.14375127599304,-4.274880284297794,0.6708740892294287,0.44000244140625,83.33323700257203,51.3585745189915,2.472877186763614,8,-0.2949981689453125,2.1450042724609375,3.782503128051758,6.575004577636719,-2.589996337890625,2,0.0,-1.0246967071057191,72.13999938964844,1.3611278888641638,72.55000305175781,3.375008940705243,71.37000274658203,0.0
4377,2015-08-13,72.30000305175781,72.75,71.61000061035156,71.80999755859375,1533100.0,0.00041519870050099605,-1.5617981380835633,0.429829610097576,42.79735284514195,32.95296517164909,-0.31798938912103836,2.060105785964467,3.5634784697001862,6.113094380764153,18.78818917000144,1.1399993896484375,-2.2858082069130745,-1.474496841430664,-6.065138877688554,3.116145194827226,-3.769817859559609,0.8208241766982809,-2.2300033569335938,83.20907100745004,46.97986089742079,2.2953210181289463,8,-0.56500244140625,2.1149978637695312,3.5649967193603516,6.5449981689453125,-2.0800018310547017,3,0.00982018056021916,2.0571219932207825,72.2699966430664,-1.0246967071057191,72.13999938964844,1.3611278888641638,72.55000305175781,0.00982018056021916
4378,2015-08-14,71.8499984741211,72.4000015258789,71.44000244140625,72.25,1352000.0,-0.006224129441800619,1.74283659033689,-0.816320493258182,41.64629263002905,33.91422818132906,0.014384276379843186,2.1601224233099856,3.88249479918629,6.463670464204625,20.41963572241285,0.9599990844726562,-2.923154024609019,-1.6320014953613224,-5.903930122411978,2.6399271316893334,-3.7679658088866574,0.5039628181640126,-1.7263987731933526,63.85532939709348,24.381315188894284,2.1359643135253297,8,-0.11499786376953125,2.56500244140625,3.9975013732910156,6.995002746582031,-3.7999954223632812,4,0.015866380151128956,-1.5617981380835633,72.30000305175781,2.0571219932207825,72.2699966430664,-1.0246967071057191,72.13999938964844,0.015866380151128956
4379,2015-08-17,72.94000244140625,73.2300033569336,71.44000244140625,71.5999984741211,1294400.0,0.015170549623292562,-1.156632763272191,-3.349997138987965,43.48859447240478,35.224608677226826,-1.1372045199625518,0.7220058549118846,2.674691820036699,5.318846076145945,21.926126331002216,1.7900009155273438,-2.8562010549249237,-0.29749755859374716,-4.049761825324794,3.4547667081372992,-2.1736296919592775,1.5786345747717832,-2.7638747344970653,90.23566342310498,48.64291693249817,1.8761321333655263,8,-1.2050018310546875,1.4749984741210938,2.6399993896484375,5.904998779296875,-5.220001220703139,0,-0.009596991420435463,1.74283659033689,71.8499984741211,-1.5617981380835633,72.30000305175781,2.0571219932207825,72.2699966430664,-0.009596991420435463
4380,2015-08-18,72.37999725341797,72.91000366210938,72.2300033569336,72.91000366210938,1073500.0,-0.007677614055992654,1.566007859620838,-0.3955259996469992,28.65069387104667,35.71166075738497,-0.6170014623662468,1.0009692555731533,3.1537397154400253,5.807603830663794,22.74879500205407,0.7099990844726562,-2.7351591652876976,-0.6465026855468778,-4.06213419260007,2.769128821506314,-2.354318439073481,1.0613130679797251,-2.081714520507802,71.38027763791987,34.63166599514792,1.7078157535265965,8,-0.7299957275390625,2.035003662109375,3.312501907348633,6.465003967285156,-4.180000305175781,1,0.005664599028290418,-1.156632763272191,72.94000244140625,1.74283659033689,71.8499984741211,-1.5617981380835633,72.30000305175781,0.005664599028290418
4381,2015-08-19,71.91000366210938,72.54000091552734,71.41999816894531,71.95999908447266,1959000.0,-0.006493418197613954,-1.1747490833672827,0.09432984496681973,44.73309318619184,37.74742843397873,0.04769767741535702,1.1337206571873253,3.5240398122998613,6.19906159909641,23.65917576882523,1.1200027465820312,-2.601585514135678,-0.8654964447021456,-3.7733909198845055,2.0423980304802143,-2.3194436822933255,0.5884507928890343,-1.4944521042382775,27.07204909775292,-12.594929251802153,1.4539472375911802,8,-0.26000213623046875,2.5049972534179688,3.80999755859375,6.124996185302734,-3.410003662109375,2,0.0034765677550887553,1.566007859620838,72.37999725341797,-1.156632763272191,72.94000244140625,1.74283659033689,71.8499984741211,0.0034765677550887553
4382,2015-08-20,70.0,71.25,69.91999816894531,71.25,2792600.0,-0.02656102857516318,1.1280029296875,25.00228902792614,35.18733091548978,38.54965654268076,2.0248412860546665,2.824681593517397,5.313001401479028,8.007767883023376,23.58119148216663,1.9900054931640625,-2.4603663519316825,-2.544499969482416,-5.567195817828818,0.4781958788639855,-4.05584789365561,-1.0331520453092224,3.2300033569335938,2.416969959594237,-38.928279331594425,1.511347924173198,8,1.5750007629394531,4.340000152587891,5.809999465942383,7.595001220703125,-3.8300018310546875,3,-0.0045714242117745885,-1.1747490833672827,71.91000366210938,1.566007859620838,72.37999725341797,-1.156632763272191,72.94000244140625,-0.0045714242117745885
4383,2015-08-21,69.33000183105469,70.31999969482422,68.87000274658203,69.25,4293500.0,-0.009571402413504515,-2.4523887375113533,-0.06400146484375,32.83904041224481,38.18292171368485,2.654145536977623,3.2941968402662525,5.85038713449697,8.590385516494138,23.297195158331025,1.4499969482421875,-2.0643670252116095,-2.9799983978271456,-6.2391679301341725,0.2791711344798813,-4.609583163980659,-1.3504136316736322,3.833801422119137,10.550436240318895,-33.0317806966365,1.6295847661535152,8,1.720001220703125,4.244998931884766,6.729999542236328,8.125,-3.8899993896484375,4,0.012837146489873108,1.1280029296875,70.0,-1.1747490833672827,71.91000366210938,1.566007859620838,72.37999725341797,0.012837146489873108
4384,2015-08-24,66.69000244140625,68.98999786376953,63.95000076293945,65.22000122070311,5148700.0,-0.03807874397698219,-1.51371292563342,18.374594697692338,26.428020433463104,37.375323965811276,4.889691009379675,5.656349740395072,8.344995133328283,11.126606092956195,23.310392802320244,5.380001068115234,-1.7864006235171956,-5.259497833251956,-9.283438043082555,-1.2355576234213572,-7.2714679381672624,-3.2475277283366495,6.302048791503907,30.580365980915452,-16.998854754256918,2.011970104915303,8,1.8999996185302734,4.414999008178711,9.369998931884766,10.764999389648438,1.5099945068359375,0,0.02039287090364783,-2.4523887375113533,69.33000183105469,1.1280029296875,70.0,-1.1747490833672827,71.91000366210938,0.02039287090364783
4385,2015-08-25,66.55999755859375,68.98000335693361,66.48999786376953,68.66000366210939,4220800.0,-0.001949390883989266,-1.223213738326046,-1.4285743943199942,29.98071258654987,36.19457015028465,4.632042128215687,5.432446342915583,8.312527532153183,11.15389669916533,24.367881032628613,2.4900054931640767,-1.5621678473379035,-4.988002777099609,-9.47806024725412,-0.4979453069450983,-7.233031512176865,-2.742974042022354,5.8895306461181605,30.384129793850924,-21.700501804672314,2.245028735077253,8,2.0300045013427734,4.470003128051758,9.635004043579102,10.895004272460938,3.5500030517578125,1,0.017427940274309606,-1.51371292563342,66.69000244140625,-2.4523887375113533,69.33000183105469,1.1280029296875,70.0,0.017427940274309606
4386,2015-08-26,69.91999816894531,69.98999786376953,67.36000061035156,68.26000213623047,4370200.0,0.0504807802523386,1.922226602070962,-0.7904720038364791,46.250926768705156,36.57830058623612,1.0098330595391474,1.5966971651373996,4.835096888483747,7.707601590743195,26.454186404573754,3.4300003051757812,-1.5000356087047777,-1.2740020751953125,-5.0067221451789266,2.4587179947883016,-3.1403621101871124,0.5923579597964874,2.019558389260254,81.78079493073712,24.89053393598401,1.8663600349918068,8,-1.329996109008789,0.7400035858154297,6.342502593994141,7.535003662109375,1.5400009155273438,2,-0.0245995604368745,-1.223213738326046,66.55999755859375,-1.51371292563342,66.69000244140625,-2.4523887375113533,69.33000183105469,-0.0245995604368745
4387,2015-08-27,71.11000061035156,71.12999725341797,69.69999694824219,70.44999694824219,2250600.0,0.01701948616375648,3.085732970027248,0.3975935177567688,49.08578869402908,37.404911260013904,-0.40981993634605374,0.3016602155874182,3.529722412518794,6.455391212822974,27.120244762592044,1.4300003051757812,-1.3378110352400938,-0.00749969482421875,-3.677629290141482,3.6626299004930445,-1.8425644924828504,1.8275651028344129,0.3501826001380408,99.72149508578558,38.897147091199514,1.8350647976586325,8,-2.519998550415039,-0.4499988555908203,5.257499694824219,6.345001220703125,1.6500015258789062,3,-0.03670370676345658,1.922226602070962,69.91999816894531,-1.223213738326046,66.55999755859375,-1.51371292563342,66.69000244140625,-0.03670370676345658
4388,2015-08-28,71.58000183105469,71.62000274658203,70.62999725341797,70.72000122070312,1532900.0,0.006609495382773334,1.1063891955067853,1.303023997780552,46.410068749131746,37.729519512983565,-1.0305177882629977,-0.2629436756704422,2.9110028828258976,5.908677693228086,27.60600926308387,0.9900054931640625,-1.3289394906120862,0.5140014648437443,-3.096366618059932,4.1243695477474205,-1.2911825766080938,2.3191855062955824,-7.630001068115234,99.47847581248803,38.712696029023256,1.8051840414518345,8,-3.1499996185302734,-0.9200000762939453,4.649999618530273,5.875,0.3300018310546875,4,-0.0755798201134198,3.085732970027248,71.11000061035156,1.922226602070962,69.91999816894531,-1.223213738326046,66.55999755859375,-0.0755798201134198
4389,2015-08-31,70.66000366210938,71.16999816894531,70.33999633789061,71.16000366210938,2026200.0,-0.012852726256094793,2.192382182052992,-0.5813949362147585,44.721848552920285,39.51520336652507,-0.5229420879095414,0.5340042791676751,3.6849674429396373,6.745356025430453,28.151740501977464,1.2400054931640767,-1.3938274296638724,-0.31049690246581463,-3.8537785852760464,3.232784780344417,-2.0821377438709305,1.4611439389393013,-6.556602859497076,81.28658536585365,19.842443468521076,1.7716408414051146,8,-2.4150028228759766,-1.9073486328125e-06,5.374996185302734,6.769996643066406,3.5099945068359375,0,-0.07387490730491275,1.1063891955067853,71.58000183105469,3.085732970027248,71.11000061035156,1.922226602070962,69.91999816894531,-0.07387490730491275
4390,2015-09-01,69.08999633789061,69.61000061035156,68.66000366210939,68.68000030517578,3175700.0,-0.022219179774266906,-3.222308879130771,-0.8199920654296591,39.71541327206138,38.95768337606613,0.5937382030855503,1.9578777564943977,5.078982262951357,8.220471426960273,28.88297023755717,1.9999999999999858,-1.4566054621358546,-1.7240039825439624,-5.311136303738422,1.8631283386504975,-3.5175701431411994,0.06956217805327469,-4.836263496398914,40.61020798148854,-17.31885951369928,1.7935661605972324,9,-1.3049945831298686,1.5700054168701314,6.75000381469728,8.145004272460952,7.470001220703139,1,-0.012881740292701727,2.192382182052992,70.66000366210938,1.1063891955067853,71.58000183105469,3.085732970027248,71.11000061035156,-0.012881740292701727
4391,2015-09-02,70.91999816894531,71.20999908447266,69.80999755859375,70.31999969482422,2373300.0,0.026487218527338152,1.372883328484143,1.4634250730382539,46.00230914827615,40.159347624153504,-1.5549878136290403,0.15304989316531703,3.100940495531958,6.3070120791532815,28.69113625971208,2.1200027465820455,-1.6006467098870445,0.09499778747559162,-3.4920118342306523,3.6820074091818356,-1.6985070233775303,1.8885025983287136,-6.518939929351802,76.35118938689021,20.726777693777464,1.7935048108531226,9,-3.1349964141845703,-0.2599964141845703,4.920001983642578,6.31500244140625,5.5500030517578125,2,-0.011421285667043812,-3.222308879130771,69.08999633789061,2.192382182052992,70.66000366210938,1.1063891955067853,71.58000183105469,-0.011421285667043812
4392,2015-09-03,71.06999969482422,72.16000366210938,70.66999816894531,71.08999633789062,1615400.0,0.002115080791761592,-2.634161091934238,-0.033327823201047775,47.70047827604698,41.8106184979093,-1.7179042330291878,0.0148351493890857,2.840919858469192,6.088746753442308,28.15548517921811,1.4900054931640625,-1.5325996011879681,0.237999343872076,-3.350419170492785,3.826417858236937,-1.5562099133103544,2.0322086010545064,-6.524562565090932,68.85702950613826,13.684138684867719,1.79420925718243,9,-3.0149974822998047,-1.0300006866455078,4.649999618530273,6.165000915527344,5.340003967285156,3,0.005487538923921509,1.372883328484143,70.91999816894531,-3.222308879130771,69.08999633789061,2.192382182052992,70.66000366210938,0.005487538923921509
4393,2015-09-04,70.01999664306639,70.94999694824219,69.80000305175781,69.97000122070311,1533300.0,-0.0147742093185107,-4.8975291977233,-2.500190766882869,41.37115199655864,43.470966449364354,-0.625511715607459,1.0103126701544625,3.7728820478956635,7.06847745461171,28.000980641206674,1.2699966430664062,-1.7120185679012536,-0.7445034027099808,-4.341090320815397,2.852083515395435,-2.542796861762696,1.0537900563427343,-5.169976852038062,38.85694231305738,-11.389962322987735,1.798293459052711,9,-0.6949958801269389,-1.104997634887681,5.3100051879882955,6.830005645751967,5.260002136230483,4,0.039131756991242383,-2.634161091934238,71.06999969482422,1.372883328484143,70.91999816894531,-3.222308879130771,69.08999633789061,0.039131756991242383
4394,2015-09-08,72.41999816894531,72.4800033569336,70.69000244140625,71.33000183105469,2292700.0,0.034275944600699715,1.95866278263282,21.801922783457957,50.10661214935217,45.70717751189795,-2.3772274719533044,-1.4755817192070424,1.285129877585291,4.618631219350149,28.454207173740407,2.4600067138672017,-1.5807539244373174,1.6619983673095646,-1.9214470761746725,5.245443810793802,-0.12972435443255392,3.453721089051683,-7.277579023073741,98.42918343502531,48.75471976180004,1.791722721742121,9,-2.4999961853027344,-3.744997024536133,2.742502212524414,4.290000915527344,1.75,1,-0.007042177847701558,-4.8975291977233,70.01999664306639,-2.634161091934238,71.06999969482422,1.372883328484143,70.91999816894531,-0.007042177847701558
4395,2015-09-09,71.19000244140625,73.16000366210938,71.02999877929688,72.69999694824219,1775300.0,-0.016984199925960564,-1.3278718596526335,-1.3853207156256124,48.155736423443486,45.9188230290911,-0.4709201152936089,-0.33772172800935607,2.481873954635617,5.8050153022644935,28.72654603938953,2.1300048828125,-1.3785626483186917,0.47950248718261435,-3.0516137707955977,4.010618745160826,-1.2860556418064988,2.2450606161717275,-5.607328242870963,41.3690219390466,-10.703301388734616,1.7655581289891062,9,-0.279998779296875,-2.5150012969970703,3.7874984741210938,5.519996643066406,3.649993896484375,2,0.04185975032086531,1.95866278263282,72.41999816894531,-4.8975291977233,70.01999664306639,-2.634161091934238,71.06999969482422,0.04185975032086531
4396,2015-09-10,72.2699966430664,72.45999908447266,70.87000274658203,71.0999984741211,1605900.0,0.015170588068866175,1.0516041385692205,-0.7748360432098141,56.07275393236089,46.69515250001686,-1.3214787302752455,-1.4943310601510404,1.3624389953575644,4.653236832622227,28.391061637714763,1.589996337890625,-0.7777702318472706,1.5594966888427706,-1.9716195691354415,5.090612946820983,-0.20606144014634253,3.3250548178318837,-6.081136087445188,73.5117006734756,14.532134984068264,1.7655581289891062,9,-1.3599929809570312,-3.5949954986572266,2.702503204345703,4.0800018310546875,1.5600051879882812,3,0.059360746019059496,-1.3278718596526335,71.19000244140625,1.95866278263282,72.41999816894531,-4.8975291977233,70.01999664306639,0.059360746019059496
4397,2015-09-11,73.01000213623047,73.02999877929688,71.61000061035156,71.72000122070312,1560100.0,0.010239456586927265,1.1353449017639468,1.1025666105872687,59.8080940643284,48.183821979483156,-1.9708855625279966,-2.2961423272940067,0.571435786608788,3.833844322054375,28.189369878072107,1.4199981689453125,-0.1804628320460182,2.264002227783209,-1.3477534287809902,5.875757884347408,0.4581243995011022,4.069880056065315,-6.263450132090199,95.53566968360725,29.173106930819117,1.805877828282101,9,-2.0999984741210938,-4.420000076293945,1.2425003051757812,2.5900001525878906,0.3699951171875,4,0.04739075446151331,1.0516041385692205,72.2699966430664,-1.3278718596526335,71.19000244140625,1.95866278263282,72.41999816894531,0.04739075446151331
4398,2015-09-14,72.98999786376953,73.22000122070312,72.36000061035156,72.94000244140625,1706800.0,-0.00027399358821567077,2.37253728663964,0.03875611386123975,69.51668750487465,50.93880408525586,-1.9331290213976757,-2.304506373258974,0.5452834674295843,3.768429817844549,27.86463485419695,0.8600006103515625,0.00972668566531354,2.186997985839838,-1.5324936020267046,5.906489573706381,0.32725219190656674,4.046743779773109,-5.730369726991739,90.90895383761746,19.19317069947816,1.8597457939332727,9,-2.0499954223632812,-4.399995803833008,1.0775032043457031,2.160003662109375,1.9000015258789062,0,0.04685581447369036,1.1353449017639468,73.01000213623047,1.0516041385692205,72.2699966430664,-1.3278718596526335,71.19000244140625,0.04685581447369036
4399,2015-09-15,72.23999786376953,73.06999969482422,70.87000274658203,73.06999969482422,3177500.0,-0.010275380489801034,4.301185770750988,-16.601556538989776,66.94509072187375,53.964323801901685,-1.0453691434740904,-1.696624685373905,1.2552569197573575,4.418841075168103,28.36097294531541,2.1999969482421875,0.05876413684794102,1.4719982147216797,-2.175296871764772,5.119293301208131,-0.35164932852154607,3.2956457579649054,-4.3843324185992,58.29770241446145,-17.87599926130917,1.823647543243228,9,-0.7299957275390625,-3.649995803833008,1.8275032043457031,2.7350006103515625,1.6100006103515625,1,0.042081962976524334,2.37253728663964,72.98999786376953,1.1353449017639468,73.01000213623047,1.0516041385692205,72.2699966430664,0.042081962976524334
4400,2015-09-16,72.79000091552734,72.91000366210938,72.02999877929688,72.5199966430664,1895100.0,0.0076135529903393895,2.4509334609861178,-0.32530563470907253,60.28673356824903,55.55148207078755,-1.1346529063226,-2.334001851690985,0.6343641348836968,3.7636126082988426,28.884133763623552,0.8800048828125,0.13438310081288307,2.0015010833740234,-1.6883046331649325,5.691306799912979,0.15659822510454546,3.8464039416435014,-4.397901892803731,81.70210279236021,5.97998937402096,1.8449028582694755,9,-1.279998779296875,-4.19999885559082,1.2775001525878906,2.18499755859375,4.0800018310546875,2,0.018958610194543812,4.301185770750988,72.23999786376953,2.37253728663964,72.98999786376953,1.1353449017639468,73.01000213623047,0.018958610194543812
4401,2015-09-17,72.16000366210938,73.33999633789062,72.01000213623047,72.87000274658203,2208100.0,-0.008654997190466807,-1.6336463141037747,-2.629584628426109,53.92084355143081,56.24263376805242,-0.3467250351829705,-1.7753373826905516,1.2324016707753884,4.291157231684693,28.935397499417313,1.3299942016601562,0.3041131408807587,1.3590038299560518,-2.3484507227708917,5.066458382682995,-0.49472344640741994,3.2127311063195236,-3.2851144195878135,52.22689322217657,-19.61430063985196,1.853727276363472,9,-0.5900039672851562,-3.515005111694336,1.5974960327148438,2.8149948120117188,3.1399993896484375,3,0.0371395861941799,2.4509334609861178,72.79000091552734,4.301185770750988,72.23999786376953,2.37253728663964,72.98999786376953,0.0371395861941799
4402,2015-09-18,69.68000030517578,70.86000061035156,69.05999755859375,70.86000061035156,7984800.0,-0.03436811572995835,2.0508518410758736,1.6619744038856235,43.83117060050702,56.515969168491125,2.1404644058592055,0.7161822353747027,3.643876132362635,6.65404514687927,28.71932205397752,3.100006103515625,0.6568948930804623,-1.1049995422363281,-4.829730848848911,2.6197317643762545,-2.9673651955426266,0.7573661110699703,3.6599960327148438,14.48604961246943,-51.63434538307109,1.862365653306294,9,1.5199966430664062,-1.0350017547607422,3.5149993896484375,5.2949981689453125,6.930000305175781,4,0.059558000971631,-1.6336463141037747,72.16000366210938,2.4509334609861178,72.79000091552734,4.301185770750988,72.23999786376953,0.059558000971631
4403,2015-09-21,70.22000122070311,70.80000305175781,69.79000091552734,70.19999694824219,1980400.0,0.0077497260786782984,-1.4047774750227067,-0.01695276888758373,48.53528006241666,56.341376714387195,1.8235873869936796,0.25958564620586344,2.98250235365488,5.958163611527638,28.075796735757162,1.1200027465820312,0.7910444810841994,-0.6094985961914148,-4.2819367646533095,3.06293957227048,-2.445717680422362,1.2267204880395326,3.119995117187514,27.10289703166523,-35.56655228327746,1.8362190842309496,9,0.9799957275390767,-1.5750026702880717,2.8549995422363423,4.754997253417983,7.7699966430664205,0,0.04500136681545919,2.0508518410758736,69.68000030517578,-1.6336463141037747,72.16000366210938,2.4509334609861178,72.79000091552734,0.04500136681545919
4404,2015-09-22,68.05000305175781,69.33000183105469,67.58000183105469,68.83999633789061,3303200.0,-0.030902850060126608,-1.023126383658061,-39.49122807020278,46.67095840175529,56.17640137864406,3.6973260373970334,2.6737819476878997,4.970849276415677,8.019074699564598,26.243864954163193,2.6399993896484233,0.8265346477870139,-2.847496795654294,-6.2366433624499535,0.5416497711413655,-4.542070079052124,-1.1529235122564643,5.204393310546877,8.159751196729953,-54.93303808694351,1.694573283397832,9,2.4099960327148438,0.5949954986572266,5.024997711181641,6.924995422363281,8.839996337890625,1,0.10051426937759622,-1.4047774750227067,70.22000122070311,2.0508518410758736,69.68000030517578,-1.6336463141037747,72.16000366210938,0.10051426937759622
4405,2015-09-23,67.72000122070311,68.44999694824219,67.56999969482422,68.37999725341797,1374400.0,-0.004849402149235904,1.2000057220786404,0.8354451161802814,38.6685743741145,54.24260364995001,3.892704166712278,3.262409650985333,5.102593377431603,8.222273283983554,24.313995647504896,0.8799972534179688,1.069366696747636,-3.235498809814473,-6.339834814272763,-0.1311628053561833,-4.787666812043625,-1.683330807585321,5.307419360351574,2.59968133706184,-56.386380819061756,1.5521680022291457,9,2.734996795654311,0.9249973297119283,5.354999542236342,7.020000457763686,9.260002136230483,2,0.09051974517011585,-1.023126383658061,68.05000305175781,-1.4047774750227067,70.22000122070311,2.0508518410758736,69.68000030517578,0.09051974517011585
4406,2015-09-24,68.19999694824219,68.98000335693361,67.77999877929689,68.98000335693361,2969700.0,0.007087946232823272,2.076909533730338,1.1818349960118795,40.069197794498514,52.04939295330225,3.1007411545024013,2.78999318672507,4.422606124312196,7.6243230037378,22.872357880709792,1.2600021362304972,0.9572119663960166,-2.6695030212402315,-5.982885695912415,0.6438796534319522,-4.3261943585763305,-1.0128116839041326,4.499978379638662,19.14884735881566,-36.9945483951612,1.6566913373360936,9,2.2550010681152344,0.44500160217285156,4.8325042724609375,6.215003967285156,8.580001831054688,3,0.12712619041492945,1.2000057220786404,67.72000122070311,-1.023126383658061,68.05000305175781,-1.4047774750227067,70.22000122070311,0.12712619041492945
4407,2015-09-25,68.5,69.51999664306639,68.04000091552734,68.58999633789061,2276400.0,0.00439887192349131,-1.930700548412898,0.11537897238766712,44.4525688496938,49.264490880504376,2.339768351647251,2.4078831844407915,3.893282486523006,7.243636895257424,21.980810115825573,1.4799957275390483,0.9795741625349876,-2.238999938964838,-5.714144220549684,1.2361443426200083,-3.9765720797572612,-0.5014277981724149,3.892176789897448,28.79254918356115,-28.317304392671176,1.7375721407924227,9,1.9549980163574219,0.14499855041503906,4.532501220703125,5.915000915527344,8.959999084472656,4,0.09927011754390969,2.076909533730338,68.19999694824219,1.2000057220786404,67.72000122070311,-1.023126383658061,68.05000305175781,0.09927011754390969
4408,2015-09-28,66.16999816894531,67.97000122070311,66.04000091552734,67.73000335693361,2552200.0,-0.0340146252708714,-1.1208798118641141,17.334096303834702,27.07264210931693,44.83421881244251,4.023757531729061,4.5448149398878,5.9798917679723615,9.46884774181558,21.581199392956655,2.4599990844726562,0.660993351672289,-4.298501586914057,-8.300318751927747,-0.29668442190036615,-6.299410169420909,-2.2975930044072044,5.932847995247741,3.7355578453511216,-46.15874746372262,2.0009085825068467,9,3.520000457763672,2.4750003814697266,6.787502288818359,8.170001983642578,10.540000915527344,0,0.15777546819256094,-1.930700548412898,68.5,2.076909533730338,68.19999694824219,1.2000057220786404,67.72000122070311,0.15777546819256094
4409,2015-09-29,65.44000244140625,66.62999725341797,65.30999755859375,66.19000244140625,3576100.0,-0.011032125551450611,-1.6138355088228185,0.48076763191227745,28.103587731612762,41.25831371948292,4.12111478131466,5.126529767408229,6.448803017499529,10.094172508635324,21.13996658910892,1.3199996948242188,0.14076096580228636,-4.767497253417972,-9.354796856121695,-0.18019765071424843,-7.061147054769833,-2.47384745206611,6.177816102893544,3.088002638575035,-45.90662637899674,2.29364980135186,9,3.8849945068359375,3.204996109008789,6.872499465942383,8.375,11.579994201660156,1,0.19177865149990336,-1.1208798118641141,66.16999816894531,-1.930700548412898,68.5,2.076909533730338,68.19999694824219,0.19177865149990336
4410,2015-09-30,68.19999694824219,68.37000274658203,65.76000213623047,66.11000061035156,3578200.0,0.04217595360432913,1.148141636264309,-2.7866617838541665,36.25929011110269,39.295918892779795,0.7169524097703288,2.420542497778456,3.494065164774767,7.215433428425001,19.789820243416848,2.9300003051757812,-0.5243621773885252,-1.9630027770996037,-6.612788451677801,2.6867828974785937,-4.287895614388702,0.361890060189495,2.787039497487001,68.64608119054849,21.812806413340937,2.3248928372890965,9,-0.11499786376953125,1.125,1.6475048065185547,3.1550045013427734,8.520004272460938,2,0.12741939633811428,-1.6138355088228185,65.44000244140625,-1.1208798118641141,66.16999816894531,-1.930700548412898,68.5,0.12741939633811428
4411,2015-10-01,70.11000061035156,70.16000366210939,68.25,68.38999938964844,3393900.0,0.028005920052443622,1.0988966766155635,0.8229685332554574,40.926154828933065,38.97313936260491,-1.6923987456936516,0.47088706909815414,1.3968588072880266,5.205847228192482,19.02558365613641,1.9600067138672017,-1.0947830601223671,-0.01249923706055256,-4.6486129646744985,4.623614490553393,-2.3305561008675255,2.3055576267464204,0.3093319466640878,98.96901053956239,55.888102759632105,2.318056863806974,10,-2.0550003051757812,-0.785003662109375,-0.2999992370605469,1.2450008392333984,6.569999694824219,3,0.09798891294785839,1.148141636264309,68.19999694824219,-1.6138355088228185,65.44000244140625,-1.1208798118641141,66.16999816894531,0.09798891294785839
4412,2015-10-02,71.45999908447266,71.48999786376953,68.83999633789061,69.09999847412111,2748900.0,0.019255433780751785,1.1900855627786266,1.3720924043221294,45.580592157457325,38.644840706498314,-3.0880978913878607,-0.8942438917250684,-0.05404545700709207,3.7720469739237785,18.53806301635966,2.6500015258789205,-1.53881457052357,1.3179992675781307,-3.3381321314789574,5.974130666635219,-1.0100664319504062,3.6460649671066676,-6.150001525878906,99.51458288324434,59.902468151707794,2.328065699528543,10,-3.0600013732910156,-2.1350021362304688,-1.8349971771240234,-0.10499763488769531,4.3000030517578125,4,0.0744472398962035,1.0988966766155635,70.11000061035156,1.148141636264309,68.19999694824219,-1.6138355088228185,65.44000244140625,0.0744472398962035
4413,2015-10-05,72.76000213623047,72.91000366210938,70.5999984741211,71.80999755859375,2101400.0,0.018192038460860926,2.695985742274522,0.4025442084505245,51.455778988494394,39.17648743835822,-4.458802248937076,-2.085365312497288,-1.4225856592774448,2.4026151091087513,17.60764033470271,2.3100051879882812,-1.822968677870847,2.481002044677737,-2.3190325602326425,7.281036649588117,0.08098474222255447,4.88101934713292,-7.326404571533203,98.02629729718876,58.26711618679768,2.4000173024551885,10,-3.6500015258789062,-3.4350051879882812,-3.135000228881836,-1.4050006866455078,3.7599945068359375,0,0.06459588799134797,1.1900855627786266,71.45999908447266,1.0988966766155635,70.11000061035156,1.148141636264309,68.19999694824219,0.06459588799134797
4414,2015-10-06,71.91000366210938,72.95999908447266,71.76000213623047,72.3499984741211,2546000.0,-0.011682221676266868,-2.2432443578402563,-0.4631502019772083,47.5770995438747,40.16632356833157,-3.356671292534813,-1.3444647739326712,-0.6485460866552586,3.147199608552768,17.45049552700535,1.1999969482421875,-1.7702646208590664,1.6565032958984318,-3.100870441110601,6.413877032907465,-0.7221835726060846,4.035190164402948,-6.177349853515622,85.41672406375633,48.85780983114033,2.3786868685045195,10,-2.775005340576172,-2.5850067138671875,-2.365001678466797,-0.5550022125244141,3.5499954223632812,1,0.06675003723984618,2.695985742274522,72.76000213623047,1.1900855627786266,71.45999908447266,1.0988966766155635,70.11000061035156,0.06675003723984618
4415,2015-10-07,74.16999816894531,74.19000244140625,72.01000213623047,72.05000305175781,2406400.0,0.0314280961165736,1.0185153788553103,-4.818227532035165,55.07831022925202,41.83400272774863,-5.146752434802906,-3.551864495704166,-2.98204826767666,0.7887532186358612,17.7989436265187,2.279998779296875,-1.7914596252862793,3.767498016357422,-1.2905393255931727,8.825535358308016,1.2384793453821175,6.296516687332726,-8.00370364379883,99.66322787476494,62.397563512312914,2.5290186709753004,10,-4.4199981689453125,-4.4199981689453125,-4.717496871948242,-2.8149967193603516,0.34999847412109375,2,0.03842521969097712,-2.2432443578402563,71.91000366210938,2.695985742274522,72.76000213623047,1.1900855627786266,71.45999908447266,0.03842521969097712
4416,2015-10-08,76.55999755859375,76.9000015258789,73.80999755859375,73.9000015258789,3493700.0,0.032223263430645854,-1.176056092089887,1.2547179996545172,67.46193143068265,44.390598570080726,-6.957870534343641,-5.906835313653346,-5.49699240670239,-1.6920690155138516,18.433862537466517,3.0900039672851562,-1.5370700756777609,5.942997360229498,0.2300425694892283,11.655952150969767,3.086519964859363,8.799474755599633,-9.751806400146492,95.78159121048881,53.33625667994695,2.856477395370135,10,-5.454998016357422,-5.454998016357422,-7.337495803833008,-5.204996109008789,-3.8199996948242188,3,0.002089912058669041,1.0185153788553103,74.16999816894531,-2.2432443578402563,71.91000366210938,2.695985742274522,72.76000213623047,0.002089912058669041
4417,2015-10-09,76.47000122070312,77.0,75.5999984741211,76.6500015258789,2007400.0,-0.001175500793632489,2.181831580590066,-0.06766938858629402,66.2337791017045,48.74183601367935,-6.278711249212307,-5.8439564762307725,-5.39500531789804,-1.6890717095792667,19.407784750731565,1.4000015258789062,-1.085548008462851,5.6800010681152315,-0.5263179885032372,11.8863201247337,2.576841539805997,8.783160596424466,-8.65262902551271,91.71877104788517,45.37745546319172,3.1031595283092375,10,-5.31500244140625,-5.31500244140625,-7.247499465942383,-5.114999771118164,-2.75,4,0.002746162954366582,-1.176056092089887,76.55999755859375,1.0185153788553103,74.16999816894531,-2.2432443578402563,71.91000366210938,0.002746162954366582
4418,2015-10-12,76.41000366210938,76.9000015258789,75.9800033569336,76.51000213623047,1516400.0,-0.0007845894813128806,1.090911455398247,0.5555461365659305,74.38742225933552,53.88448429453743,-5.15557864285384,-5.812619580188851,-5.322499863674665,-1.7134732155893175,20.53290532807581,0.9199981689453125,-0.645361165835368,5.449003219604492,-1.1861822517950174,12.084188691004002,2.1314104839047445,8.76659595530424,-7.490716130341809,88.74052331261457,36.017539467541965,3.317592735699754,10,-5.030002593994141,-5.2550048828125,-7.3625030517578125,-5.055002212524414,-3.6400070190429688,0,-0.00850675951742208,2.181831580590066,76.47000122070312,-1.176056092089887,76.55999755859375,1.0185153788553103,74.16999816894531,-0.00850675951742208
4419,2015-10-13,75.27999877929688,76.4000015258789,74.80000305175781,75.37000274658203,2917300.0,-0.014788703424350902,-2.0476294277929155,0.9000534065766385,71.07024236315777,57.7523678780991,-2.7747807854599245,-4.6833034421025275,-4.191570408627314,-0.6722613593815083,20.858907521945554,1.6100006103515625,-0.29549581817229864,4.166998291015631,-2.725833097130021,11.059829679161282,0.7205825969428048,7.613413985088457,-5.391025751341417,65.53102290501171,6.200601138217053,3.446415694072828,10,-2.654998779296875,-4.125,-6.159998893737793,-3.924997329711914,-3.0499954223632812,1,0.01647181035968015,1.090911455398247,76.41000366210938,2.181831580590066,76.47000122070312,-1.176056092089887,76.55999755859375,0.01647181035968015
4420,2015-10-14,74.16999816894531,75.58999633789062,73.9800033569336,75.19999694824219,2326200.0,-0.014744960525382322,-1.2836967696553216,11.443926421971687,66.07432356370526,60.54660884862935,-0.8145356215411255,-3.651848132109862,-3.08224124424288,0.346699663341667,21.066258876860427,1.6099929809570312,0.5531261127397613,2.987997817993161,-4.002454713948396,9.978450349934718,-0.5072284479776101,6.483224083963933,-3.4277019043445023,11.285276953984502,-50.93318731593912,3.4952262659707776,10,-1.25,-3.0149993896484375,-4.872496604919434,-2.8149967193603516,-1.5999984741210938,2,0.017392489515625442,-2.0476294277929155,75.27999877929688,1.090911455398247,76.41000366210938,2.181831580590066,76.47000122070312,0.017392489515625442
4421,2015-10-15,74.83999633789062,75.0,73.18000030517578,74.75,1858000.0,0.009033277409811857,7.877967994045404,-0.08737518888329235,66.73706607285715,62.897328172562666,-0.8303441297406664,-4.332924745074152,-3.696137487850521,-0.38837360529687714,21.402845500735474,1.8199996948242188,1.5262964008576603,3.523996353149414,-3.6458359502997553,10.693828656598583,-0.0609197985751706,7.108912504873999,-3.3467756250419143,43.45539699817254,-22.041477115208146,3.584916151724585,10,-1.0399971008300781,-3.68499755859375,-5.047493934631348,-3.484994888305664,-2.529998779296875,3,-0.004275784479992106,-1.2836967696553216,74.16999816894531,-2.0476294277929155,75.27999877929688,1.090911455398247,76.41000366210938,-0.004275784479992106
4422,2015-10-16,73.83000183105469,74.69999694824219,73.4800033569336,74.69999694824219,2774300.0,-0.01349538423647123,1.8045987091342781,-9.667005764665989,71.73669812243938,65.15076363188989,0.6159648750872719,-3.157993282530043,-2.648035409993497,0.5421882090309822,20.585795195834145,1.3599929809570312,2.243154713469835,2.306501770019537,-4.904067040034818,9.517070580073892,-1.2987826350076404,5.911786175046714,-1.6759676037478215,17.473153564074586,-53.52957950998175,3.6052844050271737,10,0.5499992370605469,-2.6750030517578125,-4.03749942779541,-2.4750003814697266,-1.4300003051757812,4,-0.014763699583529966,7.877967994045404,74.83999633789062,-1.2836967696553216,74.16999816894531,-2.0476294277929155,75.27999877929688,-0.014763699583529966
4423,2015-10-19,73.37999725341797,74.45999908447266,73.08999633789062,73.62000274658203,2426600.0,-0.0060951451506998655,-2.341440267956829,0.27586993124736914,72.89504031834043,67.96386816238608,1.2998584935605066,-2.5920048167796494,-2.1785514222706155,0.9120513091570501,19.65942051029812,1.3700027465820312,2.789375571892151,1.6984973907470646,-5.530270154113666,8.927264935607795,-1.9158863816832934,5.312881163177423,-0.6444471333879278,8.761343232322767,-67.90614358154505,3.614383772430364,10,1.1250038146972656,-2.2249984741210938,-3.6299943923950195,-2.024995803833008,-2.399993896484375,0,0.004633469337848917,1.8045987091342781,73.83000183105469,7.877967994045404,74.83999633789062,-1.2836967696553216,74.16999816894531,0.004633469337848917
4424,2015-10-20,74.88999938964844,75.38999938964844,74.16000366210938,74.3499984741211,1776500.0,0.020577844000398082,-1.673931251814073,-2.2499523173755485,70.78932244891766,69.70953618679337,0.28722764852751936,-3.7558624436644124,-3.689166925161132,-0.6535194786445686,18.107132187441564,2.0100021362304688,3.2285295492267494,2.866499710083005,-4.285666743672593,10.018666163838603,-0.7095835167947939,6.442582936960804,-1.8000030517578125,72.0001220703125,-5.447300280181594,3.576083226877799,10,0.154998779296875,-3.7350006103515625,-5.124997138977051,-3.5349979400634766,-3.0500030517578125,1,-0.028308222244091352,-2.341440267956829,73.37999725341797,1.8045987091342781,73.83000183105469,7.877967994045404,74.83999633789062,-0.028308222244091352
4425,2015-10-21,73.8499984741211,75.5,73.77999877929688,74.8499984741211,1541100.0,-0.013887046655138513,-2.0175476168168007,-1.8518487121886436,62.28646333302422,69.13448417594243,1.4271422971520167,-2.353748547348829,-2.6486592583786432,0.3246203761712536,16.400848208281104,1.720001220703125,3.44741571307749,1.5199989318847713,-5.376471701864929,8.416469565634472,-1.9282363849900719,4.9682342487596145,-0.7600021362304688,31.53531043041116,-41.40565067017661,3.4482353168748485,10,1.1949996948242188,-2.6949996948242188,-3.7999963760375977,-2.494997024536133,-2.3699951171875,2,-0.021936291816650355,-1.673931251814073,74.88999938964844,-2.341440267956829,73.37999725341797,1.8045987091342781,73.83000183105469,-0.021936291816650355
4426,2015-10-22,76.87000274658203,77.33000183105469,74.33000183105469,74.5199966430664,3517100.0,0.0408937621511154,-1.1978056373768255,-2.350006103515625,66.01540514390149,69.11022040285322,-1.725743642960964,-4.944416864555393,-5.637244459168954,-2.7476566789854076,15.210526829119159,3.4800033569335938,3.9213536960305646,4.106502914428717,-2.7868572295179916,10.999863058375425,0.6598228424553554,7.553182986402078,-3.310805969238288,89.15097904438358,18.762927937024074,3.4466800719733572,10,-1.660003662109375,-5.5500030517578125,-6.820000648498535,-5.51500129699707,-5.959999084472656,3,-0.0559386353339113,-2.0175476168168007,73.8499984741211,-1.673931251814073,74.88999938964844,-2.341440267956829,73.37999725341797,-0.0559386353339113
4427,2015-10-23,75.30000305175781,76.19000244140625,74.4000015258789,75.94000244140625,4880400.0,-0.020424087924128864,2.140354164714701,-0.2723394584767223,57.40093677960337,67.2228331273274,-0.3790194883187894,-2.9922728456813843,-4.054388777337678,-1.2547586646637683,14.291255859588304,2.470001220703125,4.0376565785438885,2.1965030670166072,-4.4787754809475615,8.871781614980776,-1.14113620696547,5.5341423409986845,-1.5200042724609375,52.12273232735818,-14.159163350319503,3.337639273982083,10,-0.09000396728515625,-3.9800033569335938,-5.192503929138184,-3.9450016021728516,-3.0400009155273438,4,-0.039707906666469395,-1.1978056373768255,76.87000274658203,-2.0175476168168007,73.8499984741211,-1.673931251814073,74.88999938964844,-0.039707906666469395
4428,2015-10-26,76.61000061035156,77.0,74.87999725341797,75.33999633789062,2077200.0,0.01739704522579255,1.0682922835302087,-1.9843835681758577,63.33711194862238,66.36359641460126,-1.852471176230253,-3.6680939970423765,-5.321535788169527,-2.6206527469581147,12.771390892962412,2.1200027465820312,3.70158521371728,2.9845005035400334,-3.0054788339212024,8.97447984100127,-0.01048916519059162,5.979490172270658,-2.333001403808595,79.7182929083227,15.201795275603075,2.9949896687306192,10,-1.4000015258789062,-5.290000915527344,-6.687502861022949,-5.254999160766602,-4.9199981689453125,0,-0.05495364901359623,2.140354164714701,75.30000305175781,-1.1978056373768255,76.87000274658203,-2.0175476168168007,73.8499984741211,-0.05495364901359623
4429,2015-10-27,77.98999786376953,79.02999877929688,76.18000030517578,76.5999984741211,4555700.0,0.018013278193754534,-1.5560573403127032,1.0944840263844,61.40979743818206,65.84531573398756,-3.1375788010298606,-4.279058933309344,-6.676902781597732,-4.047492567590581,11.2100598402192,2.8499984741210938,3.42809611813405,3.7369979858398494,-1.1748705317157828,8.648866503395482,1.2810637270620333,6.192932244617666,-3.589996337890625,80.19045875186012,19.28865850835558,2.4559342587778126,10,-1.9300003051757812,-5.819999694824219,-8.067500114440918,-6.63499641418457,-9.209999084472642,1,-0.08988325040193967,1.0682922835302087,76.61000061035156,2.140354164714701,75.30000305175781,-1.1978056373768255,76.87000274658203,-0.08988325040193967
4430,2015-10-28,76.88999938964844,79.87999725341797,75.29000091552734,79.55999755859375,5232900.0,-0.01410435317670522,1.7734137301543398,-1.9208628355013997,51.067967301741874,64.10430475941921,-1.8005162811701183,-2.6294605810184635,-5.546494900191448,-2.9785353311935125,10.419535073996189,4.589996337890625,2.984041487255652,2.2024993896484375,-1.9305449431903412,6.335543722487216,0.13597722322904815,4.269021556067827,-2.0100021362304688,46.126120181620976,-9.935510588378662,2.066522166419387,10,-0.4050025939941406,-4.295001983642578,-7.33750057220459,-5.534997940063477,-5.849998474121094,2,-0.06567828185517821,-1.5560573403127032,77.98999786376953,1.0682922835302087,76.61000061035156,2.140354164714701,75.30000305175781,-0.06567828185517821
4431,2015-10-29,76.9800033569336,77.16000366210938,73.83000183105469,74.41000366210938,3891300.0,0.001170554922611533,1.2730385557792006,-0.9625473622850481,51.65049186124086,61.872504063730474,-1.7377833591482243,-2.296114748479795,-5.589265013811087,-3.105120487585566,10.243019572008544,3.3300018310546875,2.6600197549065285,1.9490032196044922,-1.6952276216068327,5.593234060815817,0.12688779899883684,3.7711186402101475,2.899993896484375,52.06618031866933,0.4936664282871348,1.8221154206056618,10,-0.4950065612792969,-4.385005950927734,-7.430005073547363,-5.625001907348633,-7.480003356933594,3,-0.0714471260087911,1.7734137301543398,76.88999938964844,-1.5560573403127032,77.98999786376953,1.0682922835302087,76.61000061035156,-0.0714471260087911
4432,2015-10-30,76.77999877929688,77.87999725341797,76.6500015258789,77.33000183105469,2561100.0,-0.0025981367746810147,-2.037035641624595,-0.21400899496816136,51.18664157140941,59.46045975851592,-1.2016854389685392,-1.7677469762505496,-5.281802246075969,-2.9417945104629126,10.769508132682853,1.2299957275390625,2.5102364049085253,1.4829986572265597,-1.8248489624620419,4.790846276915161,-0.1709251526177411,3.1369224670708604,3.0999984741210938,48.76031702995643,1.8112610648107932,1.6539238098443012,10,0.049999237060546875,-4.185001373291016,-7.2300004959106445,-5.424997329711914,-7.1999969482421875,4,-0.07645213871467649,1.2730385557792006,76.9800033569336,1.7734137301543398,76.88999938964844,-1.5560573403127032,77.98999786376953,-0.07645213871467649
4433,2015-11-02,77.45999908447266,77.9000015258789,76.73999786376953,77.0,1614200.0,0.008856477155338771,-1.3673463032596087,-0.8363573311138854,57.1994692685208,57.950476071805156,-1.3880418180954308,-2.1898565000476395,-5.822627794992826,-3.6555301946956433,11.636391998090549,1.160003662109375,2.3065149887892744,1.9279991149902287,-1.2874740865660925,5.14347231654655,0.320262514212061,3.5357357157683964,2.2989982604980526,60.0,14.765220369611129,1.6077366007781617,11,-0.6300010681152344,-4.865001678466797,-7.910000801086426,-6.104997634887695,-9.440002441406264,0,-0.06713138406536023,-2.037035641624595,76.77999877929688,1.2730385557792006,76.9800033569336,1.7734137301543398,76.88999938964844,-0.06713138406536023
4434,2015-11-03,76.70999908447266,77.55999755859375,75.91999816894531,77.26000213623047,1930500.0,-0.009682416845656072,1.8521879892789852,-1.1956611878659213,58.59269219948948,57.540057056967974,-0.394177098389477,-1.1191966785350758,-4.854190530251799,-2.9337503099588957,12.376675602102056,1.6399993896484375,2.0821400177492677,0.9379993438720646,-1.8237068196096686,3.699705507353798,-0.442853737868802,2.3188524256129313,2.930418350219739,47.60329640535445,-1.8463114108453595,1.3808530817408695,11,0.14500045776367188,-4.115001678466797,-7.5425004959106445,-5.354997634887695,-8.479995727539048,1,-0.0654412293440183,-1.3673463032596087,77.45999908447266,-2.037035641624595,76.77999877929688,1.2730385557792006,76.9800033569336,-0.0654412293440183
4435,2015-11-04,77.0199966430664,77.08999633789062,76.27999877929688,76.83999633789062,1352500.0,0.004041162329468717,4.062489569177217,-0.3272714662227771,57.55894392714725,56.60045025510639,-0.2315747928303864,-1.2698371436889175,-4.933453835029994,-3.2766790375755903,12.655336390081029,0.80999755859375,1.8911862948964,1.10549697875976,-1.6017374656819925,3.8127314232015124,-0.24812024346111627,2.459114200980636,2.5042124795532317,78.37825678631883,27.00673055657755,1.3536172222208729,11,-0.16499710083007812,-4.1999969482421875,-8.034998893737793,-5.904996871948242,-10.169998168945298,2,-0.1069851755766249,1.8521879892789852,76.70999908447266,-1.3673463032596087,77.45999908447266,-2.037035641624595,76.77999877929688,-0.1069851755766249
4436,2015-11-05,76.72000122070312,77.44999694824219,76.0999984741211,77.05999755859375,1215700.0,-0.0038950329192242172,1.4107220708446866,-1.8888653414148264,60.5397446185249,56.94920668165322,0.05018250405585434,-1.0089704745221866,-4.50977232595767,-3.0070632007851543,12.0512018107005,1.3499984741210938,1.6645249398851263,0.7975013732910128,-1.9186955527067937,3.5136982992888193,-0.5605970897078976,2.155599836289923,2.6903237560852205,40.40412603121881,-14.625134977941414,1.3580984629989046,11,0.13499832153320312,-2.6550025939941406,-8.015003204345703,-5.614999771118164,-10.290000915527344,3,-0.07403545639729492,4.062489569177217,77.0199966430664,1.8521879892789852,76.70999908447266,-1.3673463032596087,77.45999908447266,-0.07403545639729492
4437,2015-11-06,76.68000030517578,77.33999633789062,76.1500015258789,76.76000213623047,1395400.0,-0.000521388358848851,-1.0877113142642985,0.2353020375190737,62.40602366373767,56.84575242777714,0.34254420866365365,-1.0039008111765781,-4.382363203497803,-3.002613259684111,11.38212120687569,1.1899948120117188,1.7087450480414645,0.7470005035400362,-1.9797110874768435,3.473712094556916,-0.6163552919684037,2.110356299048476,2.618718208697885,38.38388119742759,-21.568592709850222,1.3633557955084377,11,0.17499923706054688,-2.3200035095214844,-7.990001678466797,-5.649999618530273,-10.05999755859375,4,-0.09363589301774089,1.4107220708446866,76.72000122070312,4.062489569177217,77.0199966430664,1.8521879892789852,76.70999908447266,-0.09363589301774089
4438,2015-11-09,75.76000213623047,76.66999816894531,74.44000244140625,76.54000091552734,1237500.0,-0.011997889479445023,3.2884810070865793,9.749761586877742,53.42251301829314,55.958276381122815,1.2620034573960481,-0.14239669972870672,-3.398996981114877,-2.141919686171022,10.34362254784341,2.2399978637695312,1.4040895024942017,-0.1404975891113338,-2.8587521330935175,2.57775695487085,-1.4996248611024328,1.2186296828797651,3.4293420439868214,42.30774873821355,-15.454845962455273,1.359127271991092,11,1.0949974060058594,-0.5200042724609375,-6.897504806518555,-5.100000381469727,-8.59999847412108,0,-0.08157339137956987,-1.0877113142642985,76.68000030517578,1.4107220708446866,76.72000122070312,4.062489569177217,77.0199966430664,-0.08157339137956987
4439,2015-11-10,76.5199966430664,76.63999938964844,75.44000244140625,75.72000122070312,1024700.0,0.01003160619596244,1.307684407438653,-1.0256367620016433,60.74014377396847,57.03296265581466,0.3034742102102257,-0.8482191683922053,-4.0558268915724085,-2.9492582494655437,9.841194794214223,1.1999969482421875,1.4103742430496027,0.5574970245361328,-2.1577304898178795,3.272724538890145,-0.8001167326408734,1.915110781713139,2.56216069016763,69.10292350820986,7.691342055126341,1.3576137571770093,11,-0.6549949645996094,-0.6999969482421875,-7.302497863769531,-5.859994888305664,-10.489997863769517,1,-0.11108207492021904,3.2884810070865793,75.76000213623047,-1.0877113142642985,76.68000030517578,1.4107220708446866,76.72000122070312,-0.11108207492021904
4440,2015-11-11,75.45999908447266,76.83000183105469,75.38999938964844,76.69999694824219,1261500.0,-0.013852556261054083,-1.0869642136455864,-1.5500061989185272,43.2664491278286,56.101402352102184,1.2731831201543713,0.3303125394738231,-2.852241198104167,-1.9475604260085504,9.738336732024566,1.44000244140625,1.1587477306266862,-0.5670005798339872,-3.161546575276219,2.0275454156082446,-1.8642735775551103,0.7302724178871358,3.5171151387177986,33.88699350613141,-23.02367523421075,1.297272997721119,11,0.7100028991699219,0.4850006103515625,-6.230001449584961,-4.799997329711914,-10.349998474121094,2,-0.09581229545796222,1.307684407438653,76.5199966430664,3.2884810070865793,75.76000213623047,-1.0877113142642985,76.68000030517578,-0.09581229545796222
4441,2015-11-12,74.5199966430664,75.5,74.44999694824219,75.5,1284900.0,-0.012456963329060988,1.1428560307043152,0.7903266493979536,46.036548253262076,55.529169761196925,2.0423070676068136,1.3123996172012085,-1.8356085106699993,-1.0668060539662463,10.101620807321192,1.0500030517578125,0.8160886872252036,-1.4910030364990234,-4.120086871345023,1.1380807983469765,-2.8055449539220234,-0.17646111907602346,4.354175332281329,2.758426552453513,-52.495892241574104,1.3145419174229978,11,1.6500053405761719,1.9650001525878906,-4.769996643066406,-3.859994888305664,-9.349998474121094,3,-0.10292536922247619,-1.0869642136455864,75.45999908447266,1.307684407438653,76.5199966430664,3.2884810070865793,75.76000213623047,-0.10292536922247619
4442,2015-11-13,72.73999786376953,74.4800033569336,72.69000244140625,74.12999725341797,1643100.0,-0.02388618974075718,-1.4027015402261183,1.4183618656141253,31.231782120263347,52.643871189168316,3.5637295716573476,3.1690288063446985,-0.0029190143623338827,0.6624723709115159,10.781462482395861,1.8299942016601562,0.7072555421745363,-3.2165016174316463,-6.071439516355355,-0.3615637185079379,-4.6439705668935005,-1.789032667969792,6.033290708692348,1.2076190757005592,-48.847389875527114,1.4274689494618564,11,2.3850021362304688,3.545001983642578,-1.6349983215332031,-2.079996109008789,-4.25,4,-0.08674728820327127,1.1428560307043152,74.5199966430664,-1.0869642136455864,75.45999908447266,1.307684407438653,76.5199966430664,-0.08674728820327127
4443,2015-11-16,73.72000122070312,74.52999877929688,70.43000030517578,71.58000183105469,13437000.0,0.013472688833026769,1.180853438305298,-1.5395685822493002,28.456113256905923,49.29536241777015,2.2321509228259515,2.335548522485567,-0.883907645676743,-0.3598740889486294,11.997348989310554,4.099998474121094,0.5885102312510782,-2.2534984588623104,-5.047230730872101,0.5402338131474806,-3.6503645948671988,-0.856632322857422,4.809955906516535,51.406252048909174,4.9498893984315515,1.3968661360048928,11,0.21999740600585938,1.43499755859375,-2.56500244140625,-3.059999465942383,-4.870002746582017,0,-0.09631034124463866,-1.4027015402261183,72.73999786376953,1.1428560307043152,74.5199966430664,-1.0869642136455864,75.45999908447266,-0.09631034124463866
4444,2015-11-17,72.7699966430664,74.44999694824219,72.55000305175781,74.37000274658203,7677800.0,-0.012886659819668078,1.1590907120501461,-0.7476666167547256,28.89343317206861,46.11030566720586,2.8658681432100934,3.287116516706078,0.07874293070668159,0.5442283766160756,12.856273144002566,1.899993896484375,0.45375549139941995,-3.0975028991699247,-6.20732446388557,0.012318665545720364,-4.652413681527747,-1.5425921168121022,5.273963074830618,36.562434062377434,-9.525268437039799,1.5549107823578217,11,1.1700019836425781,2.3850021362304688,-1.5024967193603516,-2.2949962615966797,-4.000000000000014,1,-0.07709211542874983,1.180853438305298,73.72000122070312,-1.4027015402261183,72.73999786376953,1.1428560307043152,74.5199966430664,-0.07709211542874983
4445,2015-11-18,72.2300033569336,73.44000244140625,70.80000305175781,72.7699966430664,5285100.0,-0.007420548454625586,1.8085026946302187,0.33749451639359895,26.738472206862127,42.354608732576665,2.96695339644576,3.8994477328358528,0.6650206847386642,1.0696814816180904,14.164842230757973,2.6399993896484375,0.11725316858183987,-3.5564964294433565,-6.958262286976449,-0.15473057191026385,-5.257379358209903,-1.8556135006768102,5.3571187962001545,35.503020909357666,-9.422441455583616,1.7008829287665432,11,1.6549949645996094,2.9249954223632812,-0.34000396728515625,-1.7550029754638672,-3.380004882812486,2,-0.08583696925775575,1.1590907120501461,72.7699966430664,1.180853438305298,73.72000122070312,-1.4027015402261183,72.73999786376953,-0.08583696925775575
4446,2015-11-19,72.56999969482422,72.69000244140625,71.58000183105469,72.4000015258789,3243300.0,0.004707134460599338,4.414588760699665,-0.3148153380994094,29.661807189039024,38.716362457610145,2.208633436282412,3.3948439649008293,0.3413971195015648,0.7080328456221991,14.754930456349246,1.1100006103515625,-0.20830536672053768,-3.001499938964841,-6.6495547882739885,0.6465549103443067,-4.825527363619415,-1.1774725143102671,4.587695147432058,52.19512648982592,7.434406831144095,1.8240274246545747,11,1.0600013732910156,2.5849990844726562,-0.532501220703125,-2.094999313354492,-3.8199996948242188,3,-0.10279728697593904,1.8085026946302187,72.2300033569336,1.1590907120501461,72.7699966430664,1.180853438305298,73.72000122070312,-0.10279728697593904
4447,2015-11-20,72.30999755859375,73.04000091552734,71.9000015258789,72.9800033569336,2331200.0,-0.0035827771437763056,1.8860710595188659,-3.9412530293510457,24.06843262189571,35.45479796912154,1.99316401544273,3.6041433220982526,0.5912321132491911,0.9350707007328367,15.294589581285978,1.1399993896484375,-0.5728369668011197,-3.112001800537115,-7.041140546983868,0.8171369459096383,-5.076571173760485,-1.1474324273137455,4.444035611437698,45.853608611914886,2.8957793972665584,1.9645693732233762,11,1.3200035095214844,2.845001220703125,0.16750144958496094,-1.8349971771240234,-4.290000915527358,4,-0.09874152441870576,4.414588760699665,72.56999969482422,1.8085026946302187,72.2300033569336,1.1590907120501461,72.7699966430664,-0.09874152441870576
4448,2015-11-23,72.4000015258789,73.0999984741211,72.19999694824219,72.30999755859375,2274900.0,0.0012446960354579595,-4.806364285186917,-0.13433311697924138,26.752952175902593,31.678443347114225,1.538177192923655,3.3545548820835194,0.4925421291486174,0.8153248365341597,15.516465509844856,0.9000015258789062,-0.9922160169550409,-2.811497879028323,-6.919667991291831,1.296672233235185,-4.865582935160077,-0.7574128228965691,3.974589672261203,43.83564793525246,1.4049033009392744,2.0540850561317545,11,1.2299995422363281,2.7549972534179688,0.36749839782714844,-1.9250011444091797,-5.3600006103515625,0,-0.054005574305295734,1.8860710595188659,72.30999755859375,4.414588760699665,72.56999969482422,1.8085026946302187,72.2300033569336,-0.054005574305295734
4449,2015-11-24,70.9800033569336,71.68000030517578,69.93000030517578,71.0999984741211,4296200.0,-0.019613233964335564,1.7343776077056958,-1.3332203102483682,20.905590925862498,29.19390354689576,2.3352627451192376,4.45064137633571,1.9113531324651518,2.2048459334593673,15.274359817564608,2.470001220703125,-1.5090707204446403,-3.8809963226318303,-8.18263730467757,0.4206446594139095,-6.0318168136547,-1.7301758316089604,5.037912387628651,29.914598652793206,-7.63983515171854,2.1508204910228685,11,1.7349967956542969,3.9249954223632812,1.849996566772461,-0.5050029754638672,-5.600006103515625,1,-0.030008520457535548,-4.806364285186917,72.4000015258789,1.8860710595188659,72.30999755859375,4.414588760699665,72.56999969482422,-0.030008520457535548
4450,2015-11-25,71.83999633789062,72.08000183105469,71.05000305175781,71.25,2248100.0,0.012115989578535658,-1.080826140567201,-4.9168362156663274,27.69647806093201,27.1561179699702,1.0144517164890487,3.3654656656369752,1.0424107476845847,1.3010243324370236,15.42649486114418,1.0999984741210938,-1.8240656911395945,-2.768503189086914,-7.160578390562449,1.623572012388621,-4.964540789824682,-0.5724655883491465,3.6908861715207024,60.25227558255395,22.10579373299373,2.196037600737764,11,0.3900032043457031,3.06500244140625,1.2600021362304688,-1.3649959564208984,-6.250000000000014,2,-0.04273385093708615,1.7343776077056958,70.9800033569336,-4.806364285186917,72.4000015258789,1.8860710595188659,72.30999755859375,-0.04273385093708615
4451,2015-11-27,71.4800033569336,71.91999816894531,71.37000274658203,71.6500015258789,642500.0,-0.0050110384090757965,-1.820493759536758,-0.28813427817720993,26.909384850135638,26.67585160662268,1.0033899749232518,3.470204749064166,1.4093964593553636,1.638281828608882,16.35213238990847,0.5499954223632812,-2.3552860985760304,-2.8534961700439396,-7.308652841722505,1.6016605016346261,-5.0810745058832225,-0.6259178342046567,3.6028085761388837,48.896023566900446,10.334278173877713,2.2275783358392833,11,0.7499961853027344,3.4249954223632812,1.6199951171875,-1.0050029754638672,-7.860004425048821,4,-0.036793575256000244,-1.080826140567201,71.83999633789062,1.7343776077056958,70.9800033569336,-4.806364285186917,72.4000015258789,-0.036793575256000244
4452,2015-11-30,70.91000366210938,71.4000015258789,69.88999938964844,71.37999725341797,3183400.0,-0.00797425388997175,4.921552201295496,2.7646979624809265,27.772653432569243,26.599911626140827,1.4376952150797706,3.771244668337573,2.0598597661444558,2.1784879108874406,17.213545757332234,1.5900039672851562,-2.6086071398908075,-3.129996109008786,-7.6789606601332565,1.418968442115684,-5.404478384571021,-0.8555138334465511,3.7605833407313725,31.77584309587133,-6.051313459616416,2.274482275562236,11,1.2599945068359375,3.974994659423828,2.3549957275390625,-0.2700023651123047,-9.090003967285156,0,-0.030461198005318546,-1.820493759536758,71.4800033569336,-1.080826140567201,71.83999633789062,1.7343776077056958,70.9800033569336,-0.030461198005318546
4453,2015-12-01,72.26000213623047,72.37999725341797,71.06999969482422,71.51000213623047,2562200.0,0.019038194957003762,1.6464858199753392,-1.5957664399461065,31.47826017729409,26.887114626721434,-0.15777530439633836,2.1204157782443644,0.790262482670343,0.7776623180187414,17.872741333203884,1.4699935913085938,-2.825941438570169,-1.5199977874755888,-5.83428545030651,2.7942898753553322,-3.6771416188910564,0.6371460439398788,1.9325261052910463,95.18091485404557,58.77728240795682,2.157143831415461,12,-0.595001220703125,2.6249961853027344,1.0049972534179688,-1.6200008392333984,-9.61000061035157,1,-0.05867707400797573,4.921552201295496,70.91000366210938,-1.820493759536758,71.4800033569336,-1.080826140567201,71.83999633789062,-0.05867707400797573
4454,2015-12-02,71.69000244140625,72.68000030517578,71.5199966430664,72.08000183105469,2827300.0,-0.007888177110064398,-2.178044396137285,-0.5199991861979166,32.87919556566034,27.56941722214346,0.27146380759350563,2.419074018575145,1.505653850023279,1.2768775124095413,18.93351759934223,1.160003662109375,-2.7446864206103783,-1.8389976501464815,-6.017521609077619,2.339526308784656,-3.9282596296120573,0.25026432931909426,2.0722729149279644,64.5162172435198,26.646095227978904,2.08926197946557,12,-0.19500350952148438,3.194995880126953,1.5749969482421875,-1.0500011444091797,-8.53000259399414,2,-0.06486262194898729,1.6464858199753392,72.26000213623047,4.921552201295496,70.91000366210938,-1.820493759536758,71.4800033569336,-0.06486262194898729
4455,2015-12-03,68.77999877929689,71.87999725341797,68.55000305175781,71.75,3219100.0,-0.04059148504685528,1.0619186417297726,7.615399663523576,27.88904804700843,27.372443984140062,2.950942265090063,4.933024519390017,4.540870922185121,4.093985744372432,20.37686533926899,3.3299942016601562,-2.7933169456054117,-4.337001419067363,-8.687594241572242,0.013591403437516192,-6.512297830319795,-2.1617050078149305,4.595048980368745,5.56890751800702,-35.22480860460524,2.175296411252438,12,2.045001983642564,5.435001373291001,5.334999084472642,2.710000991821275,-4.4599990844726705,3,-0.049432997764203734,-2.178044396137285,71.69000244140625,1.6464858199753392,72.26000213623047,4.921552201295496,70.91000366210938,-0.049432997764203734
4456,2015-12-04,71.04000091552734,71.08999633789062,69.23999786376953,70.48999786376953,3475200.0,0.03285842070864842,4.692356448659561,-0.1851861365995015,43.684999897972354,29.5520625703708,0.5040973976220045,2.3459508030231007,2.419451183161513,1.751690196902814,21.734319070807338,2.309997558593736,-2.739252633142968,-1.792999267578125,-5.887297344813064,2.3012988096568137,-3.8401483061955872,0.2541497710393372,1.7560414791893493,60.290545271157725,13.890909701576902,2.0471490386174684,12,-0.21500015258789062,2.1850013732910156,3.4999961853027344,0.8749980926513672,-10.770000457763672,4,-0.07671740579110153,1.0619186417297726,68.77999877929689,-2.178044396137285,71.69000244140625,1.6464858199753392,72.26000213623047,-0.07671740579110153
4457,2015-12-07,69.5,71.0,69.15000152587889,70.75,3073400.0,-0.021677940536044438,1.1142839704241234,-2.272714662227771,34.95005517982962,30.462851793029362,1.7920337445570738,3.4999058981428703,4.073325344820191,3.185396459413056,23.174231171119946,1.8899993896484517,-2.6487208166712435,-2.9740001678466825,-6.90384346463388,0.9558431289405149,-4.938921816240281,-1.0090785194530838,2.786517673561633,23.002362712371635,-21.823613443729315,1.964921648393598,12,1.1150016784667969,3.7250022888183594,5.039997100830078,2.414999008178711,-8.759998321533203,0,-0.08460433191532701,4.692356448659561,71.04000091552734,1.0619186417297726,68.77999877929689,-2.178044396137285,71.69000244140625,-0.08460433191532701
4458,2015-12-08,69.58000183105469,69.91000366210939,68.48000335693361,69.27999877929689,2449000.0,0.0011511054828012846,1.9791464674560033,-0.24000244140623864,37.87072949271723,32.34786718934655,1.4191909308275115,3.0916874183097036,4.185588623008584,3.0072680382999124,25.71484675860973,1.4300003051757812,-2.6234894209123496,-2.584998321533206,-6.397035264269192,1.2270386212027802,-4.491016792901192,-0.67897985016522,2.2581340878904825,26.190458890249012,-18.867806227952713,1.9060184713679897,12,1.0,3.6100006103515625,5.132495880126953,2.3349971771240234,-10.03000259399414,1,-0.1115263284279917,1.1142839704241234,69.5,4.692356448659561,71.04000091552734,1.0619186417297726,68.77999877929689,-0.1115263284279917
4459,2015-12-09,68.01999664306639,70.01999664306639,67.56999969482422,69.08000183105469,2904900.0,-0.022420309671392413,-1.4999980537249613,-3.5333146838921836,35.14464623187541,33.17544143056248,2.810743182787533,4.197448645417936,5.947229158380679,4.457003274343691,28.48094263386509,2.4499969482421733,-2.5704138062213815,-3.7200035095215043,-7.379965589065847,-0.06004142997716144,-5.549984549293669,-1.89002246974934,3.348000717197152,10.44077037456598,-34.346226792522906,1.829981039772171,12,2.105003356933608,4.545001983642592,6.692501068115249,3.895002365112319,-9.639995574951165,2,-0.07894730053231902,1.9791464674560033,69.58000183105469,1.1142839704241234,69.5,4.692356448659561,71.04000091552734,-0.07894730053231902
4460,2015-12-10,68.23000335693361,68.91000366210939,67.87000274658203,68.73000335693361,1956800.0,0.0030874261133710945,1.4186050637852745,0.47169580457328947,34.54418199246632,34.023752224154784,2.273935836923968,3.6027304000859033,5.85647888718178,4.156467951526125,31.292550496889,1.040000915527358,-2.58636463870981,-3.1484970092773352,-6.687626401294935,0.39063238274026446,-4.918061705286135,-1.3789323132685354,2.53031437685965,18.75012191870826,-24.0629500005057,1.7695646960088018,12,1.894996643066392,4.279994964599595,6.494995117187486,3.684995651245103,-8.420001983642585,3,-0.07430753715485905,-1.4999980537249613,68.01999664306639,1.9791464674560033,69.58000183105469,1.1142839704241234,69.5,-0.07430753715485905
4461,2015-12-11,66.84999847412111,67.83000183105469,66.70999908447266,67.12000274658203,2137800.0,-0.02022577773583334,-3.072714662227771,0.5400085449218466,31.99210086494932,34.49257971664146,3.2722151950025733,4.61528385324921,7.280588697502637,5.431731311683919,34.069537911242456,1.5200042724609517,-2.433632273514263,-4.145001983642558,-7.906096784710201,-0.38390718257491585,-6.025549384176372,-2.264454583108744,3.3998683734371014,3.263388339655924,-37.54720724116246,1.88054740053382,12,2.845001220703111,5.229999542236314,7.9875011444091655,5.065000534057603,-5.199996948242209,4,-0.03784590631331575,1.4186050637852745,68.23000335693361,-1.4999980537249613,68.01999664306639,1.9791464674560033,69.58000183105469,-0.03784590631331575
4462,2015-12-14,66.43000030517578,67.20999908447266,65.55000305175781,66.77999877929689,3154500.0,-0.006282695265997895,1.743797171447127,1.2962701328059982,30.72950579863334,34.40938478567915,3.341264458862483,4.783570687816081,7.697199582307803,5.780366407052668,36.2450061843744,1.6599960327148438,-2.4400530537699154,-4.249500274658203,-8.429556153763968,-0.06944439555243775,-6.339528214211086,-2.1594723351053204,3.1826903450270265,19.686767675216103,-19.884382412669012,2.0900279395528845,12,2.6850013732910156,5.0149993896484375,9.029998779296875,6.164997100830078,-3.970001220703125,0,-0.09272918589663415,-3.072714662227771,66.84999847412111,1.4186050637852745,68.23000335693361,-1.4999980537249613,68.01999664306639,-0.09272918589663415
4463,2015-12-15,66.62000274658203,67.16000366210939,66.01999664306639,67.06999969482422,3123600.0,0.002860190283507258,2.6190418523541217,1.285711171662073,34.712490797651085,34.61308425590034,2.533520637497247,4.252404251716911,7.464038467458579,5.528961641669071,37.642436608122885,1.1400070190429972,-2.4140961585316347,-3.7044979095458928,-8.001632782888123,0.5926369637963376,-5.853065346217008,-1.5559304728747776,2.1801503839317746,23.937387671085652,-16.158978187443054,2.1485674366711134,12,2.0949974060058594,4.569999694824219,8.987495422363281,5.974994659423828,-6.5000038146972585,1,-0.08826179564240422,1.743797171447127,66.43000030517578,-3.072714662227771,66.84999847412111,1.4186050637852745,68.23000335693361,-0.08826179564240422
4464,2015-12-16,67.16000366210939,68.09999847412111,65.93000030517578,67.16000366210939,3480300.0,0.008105687380132398,1.3085214314121913,-0.0,33.21382089882263,35.2047256838797,1.434183195019358,3.4473128499083288,6.913666081696093,4.931991092506408,38.8481088305957,2.1699981689453267,-2.369579905074488,-2.8839973449706946,-7.240975730799349,1.4729810408579596,-5.062486537885022,-0.7055081520563675,0.990119452653218,47.916676127719896,9.94152753233324,2.1784891929143293,12,1.1599960327148295,4.029998779296861,8.88749504089354,5.43499374389647,-5.220005035400412,2,-0.11331155464695553,2.6190418523541217,66.62000274658203,1.743797171447127,66.43000030517578,-3.072714662227771,66.84999847412111,-0.11331155464695553
4465,2015-12-17,66.02999877929689,67.83000183105469,66.01000213623047,67.36000061035156,2410500.0,-0.016825563150617118,-1.6569433306602512,-100.0,31.475208666891874,33.84808221375964,2.383754981065053,4.3099885026312705,7.947097376963129,5.986859801662732,39.514165068793105,1.8199996948242188,-2.5140444335931846,-3.7040019989013473,-8.282719191859783,0.8747151940570888,-5.993360595380565,-1.4146434024221293,-0.4799957275390767,18.823395655127264,-17.03626146618133,2.2893585964792162,12,2.245002746582017,5.160003662109361,9.812501907348619,6.56499862670897,-5.389999389648452,3,-0.1158563963744953,1.3085214314121913,67.16000366210939,2.6190418523541217,66.62000274658203,1.743797171447127,66.43000030517578,-0.1158563963744953
4466,2015-12-18,65.11000061035156,66.54000091552734,64.63999938964844,65.88999938964844,4835500.0,-0.013933033256904759,-1.2093025318926207,0.5864644401867828,30.743717666321572,33.38071137892542,2.653126957691228,4.893330081024075,8.68079174933942,6.7871283683115,40.35431482963846,1.9000015258789062,-2.7045141139422526,-4.251000213623044,-9.0662829295362,0.5642825022901121,-6.658641571579622,-1.843358855666466,2.720001220703125,13.583853903671095,-21.850848592858984,2.407641357956577,12,2.2199974060058594,4.959999084472656,10.947500228881836,7.484996795654297,-5.900001525878906,4,-0.08140069401593453,-1.6569433306602512,66.02999877929689,1.3085214314121913,67.16000366210939,2.6190418523541217,66.62000274658203,-0.08140069401593453
4467,2015-12-21,65.16999816894531,65.91999816894531,64.98999786376953,65.37000274658203,2204900.0,0.0009214799267596163,-2.321398891023283,0.2564165264681717,24.255664551088415,31.867926385411103,2.1392960241362005,4.501805012507361,8.434247685188637,6.676151349902838,41.47572388757062,0.9300003051757812,-2.575567902543469,-3.834002685546878,-8.785492481808092,1.117487110714336,-6.309747583677478,-1.358257787416278,2.660003662109375,15.31788784787065,-12.040508023726474,2.4757448981306065,12,2.1599998474121094,4.415000915527344,11.157501220703125,7.424999237060547,-3.8899993896484304,0,-0.05401253248375504,-1.2093025318926207,65.11000061035156,-1.6569433306602512,66.02999877929689,1.3085214314121913,67.16000366210939,-0.05401253248375504
4468,2015-12-22,68.48999786376953,68.91000366210939,65.26000213623047,65.76000213623047,5675900.0,0.05094368249355363,1.0448145868595085,-13.649666221628838,40.31477204450353,32.442384809036454,-1.5104172924712032,0.9210827251818898,4.964368183052386,3.3244392729515084,41.93629217024816,3.7400054931640767,-2.804120534888682,-0.3185028076171932,-5.007210749814206,4.37020513457982,-2.6628567787157067,2.0258511634813203,-3.8499984741210938,90.16380847558744,64.71703928406356,2.344353971098508,12,-1.714996337890625,1.095001220703125,7.215002059936523,4.104999542236328,-7.069999694824219,1,-0.08804203485727768,-2.321398891023283,65.16999816894531,-1.2093025318926207,65.11000061035156,-1.6569433306602512,66.02999877929689,-0.08804203485727768
4469,2015-12-23,68.84999847412111,69.0,67.91999816894531,68.30999755859375,2263000.0,0.005256250862609724,1.5714207863688794,0.19780284272244572,50.25053534009182,34.18753518099484,-1.9448191717172136,0.41458140696627765,4.492009815241019,2.9351364166601996,41.63069700290932,1.0800018310546875,-2.772513257720476,0.14799804687501705,-4.428448918059004,4.724445011809038,-2.1402254355919865,2.4362215293420206,-4.124598999023448,96.55959851191864,65.76468380409673,2.288223482467009,12,-2.029998779296889,0.6949996948242045,5.697500228881822,3.7449989318847514,-9.77999877929689,2,-0.12679738178233524,1.0448145868595085,68.48999786376953,-2.321398891023283,65.16999816894531,-1.2093025318926207,65.11000061035156,-0.12679738178233524
4470,2015-12-24,68.76999664306639,69.30000305175781,68.55000305175781,68.86000061035156,789900.0,-0.0011619728805772889,-1.8302359393668937,-0.16667373090890733,40.37319894237009,35.11876830070826,-1.9893672015547992,0.2664552110320386,4.492191799104219,2.990661790531121,41.5177270695528,0.75,-2.824667352364486,0.22149620056150354,-4.11123668326691,4.554229084389917,-1.944870241352703,2.38786264247571,-3.8736131469726445,88.6264808544912,59.01947898419409,2.166366441914203,12,-1.799995422363267,0.2700042724609517,5.777502059936538,3.8250007629394673,-9.379997253417955,3,-0.09931653845799682,1.5714207863688794,68.84999847412111,1.0448145868595085,68.48999786376953,-2.321398891023283,65.16999816894531,-0.09931653845799682
4471,2015-12-28,68.84999847412111,68.95999908447266,68.0,68.0,1459800.0,0.001163324632251328,-1.2588254301639874,-9.444011189284078,46.8538239571279,36.910359207207655,-1.962178196566768,-0.021800213139300695,4.310054688679841,2.9106703534868785,41.47946404756086,0.9599990844726562,-2.7008937761390683,0.43299827575684446,-3.6791422372522646,4.545138788765954,-1.62307198074771,2.489068532261399,-3.689397804687516,89.55907109135647,56.67457991394189,2.0560702565045523,12,-1.879997253417983,0.020000457763657664,5.670000076293931,3.7449989318847514,-8.139999389648452,0,-0.11924472427633515,-1.8302359393668937,68.76999664306639,1.5714207863688794,68.84999847412111,1.0448145868595085,68.48999786376953,-0.11924472427633515
4472,2015-12-29,68.75,69.27999877929689,68.37000274658203,69.08999633789061,1910400.0,-0.0014524106948048399,1.5277624719195768,-0.3999964096902226,45.99033759448273,38.1634532957445,-1.674579259860991,-0.0968884380097137,4.337210207439085,3.006425343085027,40.886167078013294,0.909996032714858,-2.585694796309326,0.44099998474121094,-3.505580544503104,4.387580513985526,-1.5322902798809395,2.4142902493633613,-3.3410351876269573,86.38606616043253,50.47970841592323,1.9732902646221548,12,-1.779998779296875,0.11999893188476562,5.642499923706055,3.8449974060058594,-8.740001678466797,1,-0.13876364968039778,-1.2588254301639874,68.84999847412111,-1.8302359393668937,68.76999664306639,1.5714207863688794,68.84999847412111,-0.13876364968039778
4473,2015-12-30,68.01999664306639,68.95999908447266,67.86000061035156,68.83999633789061,1512000.0,-0.01061823064630707,1.0754586611197325,2.4117897854771675,50.0,40.02858430698644,-0.8103158423270855,0.3153453247495719,4.998893254349483,3.7208716164745255,41.0292963226067,1.0999984741210938,-2.3078300330780905,-0.07700309753418821,-3.5580143771152706,3.404008182046894,-1.8175087373247294,1.663502542256353,-2.377569536330256,11.110816767684344,-26.85942278810921,1.7405056397905398,12,-1.049995422363267,0.8500022888183736,6.372503280639663,4.575000762939467,-8.579998016357415,2,-0.09908847686567113,1.5277624719195768,68.75,-1.2588254301639874,68.84999847412111,-1.8302359393668937,68.76999664306639,-0.09908847686567113
4474,2015-12-31,67.04000091552734,68.20999908447266,67.04000091552734,67.98999786376953,1941000.0,-0.014407465097088346,-1.4631619524887969,1.1585332948762084,44.21768001352382,41.44441445661221,0.16859715667273178,0.9793231745954927,5.849093089370314,4.66061245417211,41.50658382517805,1.1699981689453125,-1.9741934622353767,-0.8244987487792912,-3.8916177521639526,2.24262025460537,-2.3580582504716148,0.7090607529130324,-1.178119252089914,0.0,-38.73251273563749,1.5335595016923282,12,-0.06999969482421875,1.6199989318847656,7.352499008178711,5.554996490478516,-6.270000457763672,3,-0.08383058875048977,1.0754586611197325,68.01999664306639,1.5277624719195768,68.75,-1.2588254301639874,68.84999847412111,-0.08383058875048977
4475,2016-01-04,65.37999725341797,66.19999694824219,64.97000122070311,65.93000030517578,3899500.0,-0.02476139080309736,1.2568804770837676,0.578952440610996,43.04635665987217,42.81137434478449,1.9296221405539313,2.4997083281036936,7.390862828701614,6.276846299984044,41.342905128571296,2.069999694824233,-1.7817278514332884,-2.314502334594721,-5.540740268873421,0.9117355996839791,-3.927621301734078,-0.7013833674553638,3.9200057983398438,9.512674360971731,-32.31406563123049,1.6131189671393509,1,1.7550048828125,3.2800025939941406,8.430002212524414,7.215000152587891,-3.9999961853027415,0,-0.09651266172642536,-1.4631619524887969,67.04000091552734,1.0754586611197325,68.01999664306639,1.5277624719195768,68.75,-0.09651266172642536
4476,2016-01-05,65.58999633789061,66.02999877929689,65.23000335693361,65.48000335693361,2699100.0,0.0032119775664516403,-1.622965992520728,-0.19998612845049626,45.94593002319007,45.221403841684676,2.00580228555728,1.9610160325933492,6.965273642344457,6.0217784883468255,41.170381031814095,0.7999954223632812,-1.599490142101729,-1.8320030212402543,-4.776840807615727,1.1128347651352186,-3.3044219144279907,-0.3595841280525178,3.623406677246109,14.385045670183294,-28.992975688664792,1.4724188931877369,1,1.545005798339858,3.0700035095214986,7.977502822875991,7.005001068115249,-3.99999618530272,1,-0.09452656341528876,1.2568804770837676,65.37999725341797,-1.4631619524887969,67.04000091552734,1.0754586611197325,68.01999664306639,-0.09452656341528876
4477,2016-01-06,63.61999893188477,64.68000030517578,62.52999877929688,64.47000122070311,4167100.0,-0.030035028449419077,2.3858279542116234,-7.727786640773115,37.64413911512255,44.924666849531235,4.171486705309967,3.655322201768449,8.742957929903802,7.934315064967059,41.2448912624175,3.0599975585937287,-1.3255803576894465,-3.508000373840325,-6.739448818849787,-0.27655192883086244,-5.123724596345049,-1.8922761513356008,5.508536047363272,16.951790059955428,-27.692117085293816,1.615724222504731,1,2.295001983642571,3.9850006103515554,9.947500228881829,8.974998474121087,0.18000030517577414,2,-0.04574033159805191,-1.622965992520728,65.58999633789061,1.2568804770837676,65.37999725341797,-1.4631619524887969,67.04000091552734,-0.04574033159805191
4478,2016-01-07,61.81999969482422,63.13000106811523,61.68000030517578,62.27000045776367,6444900.0,-0.028292978108782063,-2.9726073210879536,0.5294112367215367,30.07461433130362,42.68289784855477,5.504728569382962,5.105937476010041,10.28353122228475,9.672988501217986,41.20366260408074,1.9399986267089915,-0.9919604698943942,-4.919999504089361,-8.724495247091212,-1.1155037610875098,-6.822247375590294,-3.0177516325884284,7.044593836425776,2.143942049304825,-40.34745333352279,1.9022478715009274,1,3.670001983642578,5.3600006103515625,11.707498550415039,10.77499771118164,3.2399978637695312,3,-0.029278572989746454,2.3858279542116234,63.61999893188477,-1.622965992520728,65.58999633789061,1.2568804770837676,65.37999725341797,-0.029278572989746454
4479,2016-01-08,62.6500015258789,63.81000137329102,62.0099983215332,62.36000061035156,4510300.0,0.013426105389064968,-2.6363496246975373,-0.6444453863433911,37.09924562168796,42.319125257367865,4.137915217199911,4.061222559338425,9.153911096778636,8.768460442414614,40.73584153298005,1.990001678466804,-0.5451373629745007,-3.8214979171753,-7.986521135874106,0.34352530152350624,-5.90400952652471,-1.7389863078258898,5.783516411806637,21.46021993602766,-23.032569514596748,2.0825116093494036,1,2.829998016357429,4.529998779296882,10.624998092651374,9.94499588012696,4.029998779296882,4,-0.05123707615304629,-2.9726073210879536,61.81999969482422,2.3858279542116234,63.61999893188477,-1.622965992520728,65.58999633789061,-0.05123707615304629
4480,2016-01-11,63.15999984741211,63.5,62.11999893188477,63.1500015258789,4568600.0,0.008140435899631093,3.00001105711551,0.03447686196103663,42.316781032445405,41.81500937684759,3.071447724914208,3.322250640282448,8.379504889688675,8.195086589631018,40.24273882988645,1.3800010681152273,-0.575283649261479,-3.057999420166013,-7.386331643914318,1.270332803582292,-5.222165532040165,-0.8938333082918604,4.868307032322846,34.022989916918384,-13.785566718731367,2.164166111874154,1,2.3199996948242188,3.6199989318847656,10.029998779296875,9.43499755859375,1.7800025939941406,0,-0.0378403957476634,-2.6363496246975373,62.6500015258789,-2.9726073210879536,61.81999969482422,2.3858279542116234,63.61999893188477,-0.0378403957476634
4481,2016-01-12,64.31999969482422,64.5,63.16999816894531,63.22000122070313,4915300.0,0.018366052093327312,-1.2166612625328221,110.01831362067654,46.9180622998944,41.9180898996711,1.3424663438197655,2.0690737503213654,6.960223397677737,6.985317610152308,39.1576471228019,1.3400001525878906,-0.8327943494964529,-1.7714996337890625,-6.169384745757398,2.62638547817928,-3.9704421897732374,0.42744292219510527,3.3274087904371896,87.99997965494791,34.59107941285893,2.198942555984171,1,1.0,2.0649986267089844,8.200000762939453,8.27499771118164,1.3899993896484375,1,-0.045708934089836006,3.00001105711551,63.15999984741211,-2.6363496246975373,62.6500015258789,-2.9726073210879536,61.81999969482422,-0.045708934089836006
4482,2016-01-13,60.27000045776367,64.02999877929689,60.13000106811523,63.83000183105469,5475500.0,-0.06296640634758033,-1.0312487271925355,-3.2363693741807267,21.69422470089974,38.77300375532664,4.5405670859775995,5.9383831183389475,10.704981551115566,10.99198921363319,38.035934201047716,4.1899986267089915,-1.0738708678636613,-5.513498878478998,-10.617668592123508,-0.4093291648344817,-8.06558373530126,-2.9614140216567435,7.019363536692595,3.2036481434118596,-43.674131890197664,2.5520848568222574,1,3.8999996185302734,5.295000076293945,11.755001068115234,12.324996948242188,6.520000457763672,2,0.02190143827440738,-1.2166612625328221,64.31999969482422,3.00001105711551,63.15999984741211,-2.6363496246975373,62.6500015258789,0.02190143827440738
4483,2016-01-14,60.7400016784668,62.11999893188477,58.91999816894531,60.209999084472656,7445800.0,0.007798261442398591,-1.0578753761028614,-0.14887707571421072,22.282993152579834,36.33581632633286,3.2735484433653994,5.275771962652854,9.90698549594265,10.49165148323388,36.954169971268854,3.2000007629394602,-1.4560122664360193,-4.74949760437012,-10.307952809161364,0.8089576004211239,-7.528725206765742,-1.970270001974498,5.97661328188218,32.616539646860325,-7.647310088370141,2.779227602395621,1,1.8199958801269531,3.7299957275390625,11.180000305175781,11.854995727539062,5.529994964599595,3,0.05037862156791095,-1.0312487271925355,60.27000045776367,-1.2166612625328221,64.31999969482422,3.00001105711551,63.15999984741211,0.05037862156791095
4484,2016-01-15,59.54999923706055,60.1500015258789,58.33000183105469,59.02000045776367,8374900.0,-0.019591741990815925,1.1040418072368947,0.9999928024932163,20.711574260442077,33.85417383750729,3.675925498625091,6.1834486299287335,10.772581068403397,11.68624288944389,36.62653956253874,2.4099998474121094,-1.9024935339882347,-5.558999824523923,-11.652127666999732,0.534128017951879,-8.605563745761827,-2.5124359032860184,6.386954044148069,19.773059449941513,-13.779498876835447,3.0465639212379014,1,2.6300010681152415,4.625,12.335002899169922,13.044998168945312,7.479999542236342,4,0.09252726099287822,-1.0578753761028614,60.7400016784668,-1.0312487271925355,60.27000045776367,-1.2166612625328221,64.31999969482422,0.09252726099287822
4485,2016-01-19,58.38000106811523,60.5,57.61999893188477,60.43999862670898,5212800.0,-0.01964732466725505,1.6422024449056063,-3.88679679852594,18.894834699832174,30.848496579356418,4.1890787207425575,7.1157719026925506,11.587894643738728,12.856148936293444,36.336390071289436,2.8800010681152273,-2.434551466877643,-6.346498107910158,-13.118802902005648,0.42580668618533224,-9.732650504957896,-2.9603457108624127,6.644118039074918,11.046540962800414,-14.784521009604731,3.3861523970477445,1,2.769998550415046,5.079999923706062,12.964998245239265,14.214996337890632,9.920001983642585,1,0.14217196103467833,1.1040418072368947,59.54999923706055,-1.0578753761028614,60.7400016784668,-1.0312487271925355,60.27000045776367,0.14217196103467833
4486,2016-01-20,59.81000137329102,60.599998474121094,56.43000030517578,57.63000106811523,8220000.0,0.024494694741566292,1.2180873729277844,-1.0582538295161694,25.385466129332116,29.48642180315748,2.070722078130089,5.553058504223195,9.822184874215615,11.380721326340598,35.72252343345762,4.1699981689453125,-2.84246756629301,-4.6514978408813406,-11.766713719740132,2.4637180379774435,-8.209105780310729,-1.093889901451945,4.177540909356374,44.47370719381779,25.21591908207178,3.5576079394293925,1,0.6549987792968679,3.055000305175774,11.507497787475579,12.784996032714837,8.34000015258787,2,0.08577162598772481,1.6422024449056063,58.38000106811523,1.1040418072368947,59.54999923706055,-1.0578753761028614,60.7400016784668,0.08577162598772481
4487,2016-01-21,61.6500015258789,62.56000137329102,59.1500015258789,59.75,6139900.0,0.030764088118037547,-1.2000009844384876,0.8715602109632195,33.471727486056636,29.86387882035226,-0.08728883446007529,3.6215042377589626,7.662224164253907,9.48653124716791,34.62704105729305,3.4099998474121236,-3.1063838943598796,-2.635497856140141,-9.850364677351585,4.579368965071303,-6.242931266745863,0.9719355544655812,1.1283340403730406,85.15498060603248,62.18708078722406,3.6074334106057226,1,-1.1850013732910085,1.2150001525878977,9.237497329711921,11.16999816894532,6.499999999999993,3,0.06585559542751174,1.2180873729277844,59.81000137329102,1.6422024449056063,58.38000106811523,1.1040418072368947,59.54999923706055,0.06585559542751174
4488,2016-01-22,62.459999084472656,63.61000061035156,61.61000061035156,62.58000183105469,4769700.0,0.013138646205121951,-1.1978025663275358,-0.06315928958347579,38.010465453020295,29.965125468278075,-0.8906127908438748,2.4628638510977225,6.56474022549564,8.61899913204931,35.4426818754775,2.0,-3.44025477519817,-1.5240003585815458,-8.499061799797701,5.4510610826346095,-5.0115310791896235,1.9635303620265319,-6.029998779296875,83.98326633705133,55.70961412791873,3.487530720608076,1,-1.9949989318847656,0.4050025939941406,7.820001602172852,10.255001068115234,6.470001220703125,4,0.06932439792704237,-1.2000009844384876,61.6500015258789,1.2180873729277844,59.81000137329102,1.6422024449056063,58.38000106811523,0.06932439792704237
4489,2016-01-25,60.11999893188477,62.4000015258789,60.0,62.4000015258789,3231000.0,-0.03746397993735484,1.1052621011931023,18.999586750587966,36.703742010685396,29.34145446586029,1.176485395886651,4.337696128827083,8.559635002369212,10.90196338678654,36.51335389944399,2.4599990844726562,-3.5791314298568153,-3.4275005340576072,-10.210396186414435,3.355395118299228,-6.818948360236028,-0.036052707879193235,-3.5463986206054727,51.392736349175586,19.888952962457978,3.3914478261784162,1,0.3450012207031179,2.745002746582024,9.832502365112298,12.595001220703118,8.710002899169915,0,0.10229537292822455,-1.1978025663275358,62.459999084472656,-1.2000009844384876,61.6500015258789,1.2180873729277844,59.81000137329102,0.10229537292822455
4490,2016-01-26,61.93999862670898,62.06000137329102,60.27999877929688,60.709999084472656,3255400.0,0.03027278321954463,1.4217639411137086,-0.539472869669678,41.467979274722296,28.735889685285617,-0.9328722200857769,2.0867638258791246,6.4427352796997255,9.06000050429109,37.83640227375567,1.94000244140625,-3.40306012948696,-1.2660009384155373,-7.615697778820966,5.083695901989891,-4.440849358618259,1.908847481787177,-5.225670309448233,76.74092043646925,41.29248304528922,3.1748484202027147,1,-1.709999084472642,0.9250030517578196,7.815002441406257,10.775001525878913,6.740001678466804,1,0.08217630393025344,1.1052621011931023,60.11999893188477,-1.1978025663275358,62.459999084472656,-1.2000009844384876,61.6500015258789,0.08217630393025344
4491,2016-01-27,60.63999938964844,62.45000076293945,60.0099983215332,61.81000137329102,4022700.0,-0.02098804110240926,-1.0082290572690267,-0.9512214789245764,42.80888051324621,31.081962553324114,-0.23442994139871587,2.8882351538360282,7.454910673330957,10.301034235518358,38.91643751696239,2.44000244140625,-3.4450552668680174,-2.1555002212524386,-8.011186010591032,3.7001855680861553,-5.0833431159217355,0.7723426734168584,-3.787757626525874,33.40803070917471,-4.199170421640609,2.9278428946692983,1,-0.6199989318847656,2.2250022888183594,9.09250259399414,12.075000762939453,8.34000396728517,2,0.1263193228761308,1.4217639411137086,61.93999862670898,1.1052621011931023,60.11999893188477,-1.1978025663275358,62.459999084472656,0.1263193228761308
4492,2016-01-28,59.209999084472656,61.63999938964844,58.79999923706055,61.27000045776367,4650600.0,-0.02358179946518746,1.0285720903048081,1.7606819493395913,43.58722160674686,33.44909904823156,1.1503704254076013,3.7596354190848515,8.631919562649415,11.660759926714064,40.392083134625054,2.8400001525878906,-3.6682599173141597,-3.1085004806518555,-8.453880671340173,2.2368797100364617,-5.781190575996021,-0.4358103853076969,-2.2226021444055135,8.523902917964998,-32.18245452788852,2.672690095344159,1,0.8100013732910156,3.6550025939941406,9.489999771118164,13.049999237060547,10.330001831054688,3,0.15098805234993962,-1.0082290572690267,60.63999938964844,1.4217639411137086,61.93999862670898,1.1052621011931023,60.11999893188477,0.15098805234993962
4493,2016-01-29,61.27999877929688,61.31000137329102,59.36999893188477,59.88999938964844,3171000.0,0.034960306144761644,1.6758569887663834,-0.6747565354424062,46.82722793199912,36.35083834507123,-0.93310084009115,1.221425046031932,6.296172623430969,9.54857467827754,41.72308032811213,2.1000022888183665,-4.029762388885501,-0.701500892639153,-5.335976073543044,3.932974288264731,-3.0187384830910915,1.6157366978127925,-4.160149765824052,67.94516453357265,23.779660078467657,2.3172375904519424,1,-1.2599983215332102,1.5850028991699148,7.177499771118157,10.979999542236321,7.130004882812507,4,0.11210840214479578,1.0285720903048081,59.209999084472656,-1.0082290572690267,60.63999938964844,1.4217639411137086,61.93999862670898,0.11210840214479578
4494,2016-02-01,61.41999816894531,61.9000015258789,60.0099983215332,60.31999969482422,3495700.0,0.0022845853857249576,-1.19767658487251,0.7913661562105454,45.900089794604945,39.35142224449043,-0.8716037741372133,0.6733229067030209,5.917199834646169,9.328454367267994,42.64562990477177,1.890003204345696,-3.638186371891706,-0.2805013656616211,-4.258595025069013,3.697592293745771,-2.269548195365317,1.708545464042075,-4.170346123534905,71.7807626465,25.244538233728086,1.989046829703697,2,-1.3999977111816406,1.4450035095214844,6.760002136230469,10.84000015258789,7.169998168945298,0,0.12227291371082472,1.6758569887663834,61.27999877929688,1.0285720903048081,59.209999084472656,-1.0082290572690267,60.63999938964844,0.12227291371082472
4495,2016-02-02,59.06999969482422,60.7599983215332,58.9900016784668,60.4000015258789,3929000.0,-0.03826112901627021,-1.3758378264899103,-1.2090942508964486,38.28647717666732,40.78486791641656,1.7730155271564385,2.662881193340212,8.013398869187313,11.603492914835087,42.96624114398275,2.4299964904785156,-3.3322370516461177,-2.314999961853026,-6.0583410253590415,1.4283411016529897,-4.18667049360603,-0.4433294301000217,-1.693140678114986,7.397269723021741,-32.49393950418449,1.8716705317530071,2,2.135000228881836,3.795001983642578,9.112499237060547,13.189998626708984,8.889999389648438,1,0.1652277329719649,-1.19767658487251,61.41999816894531,1.6758569887663834,61.27999877929688,1.0285720903048081,59.209999084472656,0.1652277329719649
4496,2016-02-03,59.38999938964844,59.72999954223633,57.68999862670898,59.15999984741211,3559900.0,0.005417296368333213,3.483519247456534,-0.172931748563038,47.64453631304539,42.35962445274865,1.5501925091955613,1.9548011911917769,7.427124589434243,11.192388640054673,43.430951850847066,2.040000915527351,-2.8457853201149206,-1.6850004196166992,-4.959652410053366,1.5896515708199743,-3.3223264148350324,-0.047674424398366,-1.888477541066358,40.380037820749386,-3.980390391506056,1.6373259952183363,2,1.260000228881836,3.4650001525878977,8.615001678466797,12.869998931884766,9.5,2,0.15642365736657293,-1.3758378264899103,59.06999969482422,-1.19767658487251,61.41999816894531,1.6758569887663834,61.27999877929688,0.15642365736657293
4497,2016-02-04,60.709999084472656,60.9000015258789,58.88999938964844,59.27999877929688,4331500.0,0.022225959056909605,1.220990469606865,6.21740500555617,49.92318842363113,43.68326033837208,0.09256528774596973,0.42753342015802076,5.859080744697081,9.776219409650395,42.851194263874085,2.0100021362304616,-2.1288419299051995,-0.21950073242187784,-3.2688731240047844,2.8298716591610287,-1.744186928213331,1.3051854633695754,-3.086307660655187,71.73392822031374,24.818571457428035,1.5246861957914546,2,-0.6399993896484375,2.145000457763679,7.210000991821289,11.549999237060547,10.220001220703125,3,0.13622145276190767,3.483519247456534,59.38999938964844,-1.3758378264899103,59.06999969482422,-1.19767658487251,61.41999816894531,0.13622145276190767
4498,2016-02-05,60.0099983215332,60.709999084472656,59.13000106811523,60.68000030517578,3703700.0,-0.011530238403816506,3.3287644031040355,-0.4685327557047075,51.20798121501357,45.29484247218631,0.4564906231117263,1.0382103292768647,6.294887613863253,10.37532324579638,42.02471172335219,1.579998016357429,-1.5952040750774046,-0.8290014266967773,-3.8745289373404717,2.216526083946917,-2.3517651820186245,0.6937623286250698,-2.319999694824226,55.106843163496535,4.5616133076332375,1.522763755321849,2,0.060001373291015625,2.6850013732910156,7.910001754760742,12.25,10.400005340576172,4,0.15880691319023943,1.220990469606865,60.709999084472656,3.483519247456534,59.38999938964844,-1.3758378264899103,59.06999969482422,0.15880691319023943
4499,2016-02-08,59.43999862670898,59.79999923706055,57.88999938964844,59.59000015258789,5116000.0,-0.009498412110764742,5.701757438663651,0.22388221160690436,52.87418073974532,46.5621981905222,1.0279928571113857,1.428641411191819,6.634400651816939,10.852062529421879,41.77778919765143,2.1199989318847656,-1.3588946115333371,-1.2385009765625057,-4.219834143722913,1.7428321905979018,-2.729167560142713,0.25216560701770163,-1.6315999603271507,54.51708471828902,-0.98214410193102,1.4906665835802047,2,0.6300010681152415,2.8800010681152415,8.480001449584968,12.819999694824226,11.799999237060554,0,0.15090856733919567,3.3287644031040355,60.0099983215332,1.220990469606865,60.709999084472656,3.483519247456534,59.38999938964844,0.15090856733919567
4500,2016-02-09,60.77000045776367,61.63000106811523,59.0,59.0,5311100.0,0.022375536032685384,-1.971751850774246,-11.799883017139972,52.61722812476599,47.65201459180218,-0.542473443747653,-0.0944355320276955,5.05689037993551,9.426805404293816,41.13036480387374,2.6300010681152273,-1.266458973834233,0.21100082397460795,-2.5337386227806107,2.9557402707298266,-1.1613688994030014,1.5833705473522173,-2.8800010681152344,78.17258686660593,20.399702410798263,1.3723697233776095,2,-0.9750003814697337,0.5449981689453125,7.045000076293945,11.489997863769531,11.03000259399414,1,0.12868184665494597,5.701757438663651,59.43999862670898,3.3287644031040355,60.0099983215332,1.220990469606865,60.709999084472656,0.12868184665494597
4501,2016-02-10,61.38000106811523,62.84000015258789,61.18000030517578,61.63000106811523,3575500.0,0.01003785759020226,-4.107679847882079,-0.14124290132436773,49.210986241001955,48.27687732894164,-1.1582704093083862,-0.9865686323503766,4.212971926581339,8.73418883294078,40.94308428775646,2.0699996948242188,-0.9376422691573651,0.968001365661614,-1.1782961462133485,3.1142988775365765,-0.10514739027586728,2.0411501215990953,-3.4900016784667898,70.50507354658116,15.526806650124875,1.073148755937482,2,-1.1150016784667898,-0.15000152587889204,6.517499923706062,10.879997253417976,11.780002593994148,2,0.10720100850202674,-1.971751850774246,60.77000045776367,5.701757438663651,59.43999862670898,3.3287644031040355,60.0099983215332,0.10720100850202674
4502,2016-02-11,61.59000015258789,62.18000030517578,60.099998474121094,60.5,4797600.0,0.0034212948976592994,-1.2010564069649392,-4.3600006103515625,47.365236158897524,48.336656020819234,-1.1121134857648585,-1.1516519935356726,3.7850479328098174,8.481554770777166,40.0029787289839,2.0800018310546875,-0.8327337983140382,1.1120004653930664,-1.096200426990677,3.32020135777681,0.007900019201194652,2.216100911584938,-3.585600738525393,74.74747863962521,22.469943339721866,1.1041004461918709,2,-1.3250007629394531,-1.0349998474121094,6.307500839233398,10.669998168945312,10.710002899169922,3,0.11852572201615441,-4.107679847882079,61.38000106811523,-1.971751850774246,60.77000045776367,5.701757438663651,59.43999862670898,0.11852572201615441
4503,2016-02-12,63.79999923706055,63.88999938964844,61.63000106811523,62.06000137329102,3711600.0,0.035882433495655564,1.354167163372521,1.596328091916686,61.23321404833533,50.04033649345594,-3.2710438069273664,-3.289293286684611,1.3347900376475224,6.232716631834194,38.423460689423955,2.299999237060547,-0.6128676088491787,3.168999671936035,0.5069634578880482,5.831035885984022,1.8379815649120417,4.500017778960029,-5.683487799072267,98.4999974568685,44.205762153959924,1.3310181070239937,2,-3.010000228881836,-3.3349990844726562,2.960000991821289,7.404998779296875,7.119998931884766,4,0.11175550397144063,-1.2010564069649392,61.59000015258789,-4.107679847882079,61.38000106811523,-1.971751850774246,60.77000045776367,0.11175550397144063
4504,2016-02-16,65.05999755859375,65.55000305175781,63.97999954223633,64.26999664306639,5517600.0,0.019749190228850244,-1.2919840951617214,0.45402407208472273,59.860934716816544,52.43749844236142,-4.425832379853624,-4.337728657301852,-0.13740381501685306,4.975460466341374,36.36613990525871,1.7500038146972656,-0.25341350951966035,4.153498077392577,0.8899826249360956,7.417013529849051,2.5217403511643397,5.785255803620814,-6.712546602539064,92.51900358989053,39.36780643110392,1.631757726228238,2,-3.4399967193603516,-4.069995880126953,1.275003433227539,5.720001220703125,4.540000915527358,1,0.08223188294308414,1.354167163372521,63.79999923706055,-1.2010564069649392,61.59000015258789,-4.107679847882079,61.38000106811523,0.08223188294308414
4505,2016-02-17,66.68000030517578,67.87999725341797,65.65000152587889,65.73999786376953,4907300.0,0.024900135373092214,-2.9821525885557825,1.1898751291683756,68.7112798758876,54.77824772712166,-5.423135628519809,-5.5906704589980905,-1.8613400629986074,3.372917139965523,34.21491434662049,2.8199996948242188,-0.05986623302280947,5.358500862121581,1.4089332527068166,9.308068471536345,3.383717057414195,7.333284666828966,-7.900396223378905,84.57587228116971,27.732340532913483,1.9747838047073831,2,-3.795001983642578,-4.525001525878906,-0.35000038146972656,4.099998474121094,1.9599990844726562,2,0.06838628580869699,-1.2919840951617214,65.05999755859375,1.354167163372521,63.79999923706055,-1.2010564069649392,61.59000015258789,0.06838628580869699
4506,2016-02-18,64.94000244140625,65.68000030517578,64.0,64.09999847412111,7969300.0,-0.026094748887313224,-2.230766973553901,0.8936189208492804,67.41642680835234,56.721940880979574,-3.143668437826328,-3.6329008637570155,-0.3204952820302083,5.112769509562256,31.466562948698595,2.6800003051757812,0.1207984373085651,3.3620029449462905,-0.8329499728648955,7.556955862757476,1.264526486040701,5.45947940385188,-5.4323669058796895,62.21085766960206,-0.7140159742119323,2.0974764589055925,2,-2.055004119873047,-2.785003662109375,1.1899967193603516,5.839996337890625,6.399993896484375,3,0.10563597709348982,-2.9821525885557825,66.68000030517578,-1.2919840951617214,65.05999755859375,1.354167163372521,63.79999923706055,0.10563597709348982
4507,2016-02-19,65.70999908447266,65.80999755859375,64.25,64.5,3596800.0,0.011857046721874598,1.212768720476595,1.440468297290694,64.6204689435676,58.21221729526336,-3.4976424624711555,-4.303795000536027,-1.2351572567721405,4.342313194808668,29.871928721728324,1.55999755859375,0.7462510671708884,3.928999710083005,-0.6554775249238816,8.513476945089892,1.6367610925795617,6.221238327586448,-5.532574611514782,65.28000810547374,2.8666467609221016,2.2922386175034446,2,-2.825000762939453,-3.5550003051757812,0.1424999237060547,5.069999694824219,4.989997863769531,4,0.11337703061081261,-2.230766973553901,64.94000244140625,-2.9821525885557825,66.68000030517578,-1.2919840951617214,65.05999755859375,0.11337703061081261
4508,2016-02-22,66.79000091552734,67.52999877929689,66.18000030517578,66.20999908447266,5341400.0,0.016435882606942398,-3.218749254941274,0.4793407189291096,66.68739580112927,59.74701896875046,-3.927812209095464,-5.315288948221294,-2.4528364823389666,3.3053306691096083,29.03081532727787,1.819999694824233,1.1521944000689572,4.792501449584961,-0.30702194923718196,9.892024848407104,2.2427397501738824,7.342263148996032,-5.996370620132659,72.05135954912208,10.375828160995717,2.5497616994110714,2,-3.3500022888183594,-4.635002136230469,-1.9225006103515625,2.2250003814697266,4.760002136230469,0,0.08249741070073124,1.212768720476595,65.70999908447266,-2.230766973553901,64.94000244140625,-2.9821525885557825,66.68000030517578,0.08249741070073124
4509,2016-02-23,66.26999664306639,66.86000061035156,66.05000305175781,66.51000213623047,3016300.0,-0.007785660508054626,-1.3823714208778386,-0.41380126805400885,75.24542731290722,62.26126332298837,-2.6117390459797747,-4.543885968426153,-2.029099384932408,3.8774231382826656,27.683328824740638,0.80999755859375,1.4333969998627722,3.964997291564927,-1.3929777782707902,9.322972361400637,1.2860097566470756,6.643984826482786,-4.909456991029842,58.50510953497984,-9.62166949039009,2.6789875349178556,2,-2.279998779296861,-4.114997863769517,-2.7549991607665874,2.1400032043457173,4.910003662109389,1,0.07016752318434638,-3.218749254941274,66.79000091552734,1.212768720476595,65.70999908447266,-2.230766973553901,64.94000244140625,0.07016752318434638
4510,2016-02-24,67.02999877929689,67.26000213623047,65.02999877929689,65.63999938964844,3740700.0,0.011468268820412186,1.410806486201136,-5.791531565897103,75.986384389537,65.2363075617145,-2.6712923366260384,-5.16797061970361,-2.8852924054744022,3.1303881410075434,26.11221834296597,2.2300033569335795,1.7938956245191093,4.470499420166028,-1.2833916937912164,10.224390534123273,1.5935538631874095,7.347444977144654,-5.147902519149824,85.83568915285599,13.612582395320459,2.8769455569786233,2,-3.040000915527358,-4.875000000000014,-3.852499008178725,1.0850028991699077,0.09999847412107954,2,0.038341037470196015,-1.3823714208778386,66.26999664306639,-3.218749254941274,66.79000091552734,1.212768720476595,65.70999908447266,0.038341037470196015
4511,2016-02-25,68.30000305175781,68.33000183105469,66.77999877929689,67.55999755859375,4236200.0,0.018946804350131963,2.8749928474698763,0.5323782864042977,75.90443421174595,68.40732956758654,-3.192154963278469,-6.149996112912277,-4.194224760772329,1.8503703528128312,24.83594421516939,1.5500030517577983,2.2423609936593607,5.357503509521486,-0.8595294386842198,11.574536457727191,2.2489870354186365,8.466019983624335,-5.938074712149074,99.26473613152473,25.865245871417144,3.108516474102852,2,-3.3200016021728516,-5.920001983642578,-5.995002746582031,-0.7100048065185547,-1.94000244140625,3,0.004977984226925747,1.410806486201136,67.02999877929689,-1.3823714208778386,66.26999664306639,-3.218749254941274,66.79000091552734,0.004977984226925747
4512,2016-02-26,68.15000152587889,69.0,67.80000305175781,68.97000122070311,2961100.0,-0.0021962155077100975,1.7272743035987432,-1.1080994700703137,78.86523928551024,70.3664434828282,-2.25041403869146,-5.582087752946663,-4.0721570934737485,1.9678288258019023,23.23465097831963,1.1999969482421875,2.648404024386849,4.760501861572251,-1.6102364049153977,11.1312401280599,1.5751327283284269,7.945870994816076,-5.191265837125556,78.58946567350002,2.757270741594354,3.185369133243825,2,-1.660001754760728,-4.8050022125244,-6.485000610351548,-1.2100028991699077,-2.3100051879882812,4,0.04680843346423669,2.8749928474698763,68.30000305175781,1.410806486201136,67.02999877929689,-1.3823714208778386,66.26999664306639,0.04680843346423669
4513,2016-02-29,68.15000152587889,68.84999847412111,67.68000030517578,68.33000183105469,4900600.0,0.0,-1.089277320999201,0.21951264898260928,82.18771736075011,72.84719710993193,-1.7528011819594695,-5.31343766817389,-4.106792171420423,1.9141980473446694,21.527454518896995,1.1699981689453267,3.1366148455081415,4.41700172424315,-2.2104926961512206,11.044496144637527,1.1032545140459575,7.730748934440335,-4.466314119775959,78.58946567350002,0.05853063012887105,3.3137472101971883,2,-1.650001525878892,-4.8050022125244,-6.485000610351548,-1.2100028991699077,-2.0100021362304545,0,0.037417393474231675,1.7272743035987432,68.15000152587889,2.8749928474698763,68.30000305175781,1.410806486201136,67.02999877929689,0.037417393474231675
4514,2016-03-01,68.93000030517578,69.18000030517578,68.27999877929689,68.33000183105469,3416000.0,0.011445322990942142,-1.5714161153557547,-3.3333192048486326,81.43295585092815,74.2607166627142,-2.1524642328073185,-5.7992907540905705,-4.930484981887261,1.0981317262353798,20.155983524353008,1.0299987792968892,3.7215583979391127,4.82150039672851,-2.098741795038194,11.741742588495207,1.361379300845158,8.281621492611862,-4.608355387805204,93.97590582940678,14.763498819483303,3.4601210958833484,3,-2.3400001525878906,-5.495000839233398,-7.2649993896484375,-2.045001983642578,-3.400001525878892,1,0.038009614608768505,-1.089277320999201,68.15000152587889,1.7272743035987432,68.15000152587889,2.8749928474698763,68.30000305175781,0.038009614608768505
4515,2016-03-02,68.83000183105469,69.0,68.13999938964844,68.56999969482422,2733000.0,-0.0014507249917070641,1.8666759915059192,0.43333799575295956,79.8716830578257,75.6446340237668,-1.9170096114908688,-5.197062872919673,-4.839814397958172,1.1250293390848753,18.37678154340135,0.8600006103515625,3.9028011074846276,4.233501815795904,-2.566181394826714,11.03318502641853,0.8336602104845952,7.633343421107213,-3.8281871593913763,85.41673951674166,4.89211729587727,3.399841605311311,3,-2.115001678466797,-5.395002365112305,-7.165000915527344,-2.200000762939453,-2.2600021362304688,2,0.03414206612821591,-1.5714161153557547,68.93000030517578,-1.089277320999201,68.15000152587889,1.7272743035987432,68.15000152587889,0.03414206612821591
4516,2016-03-03,68.68000030517578,69.01000213623047,68.05999755859375,68.56999969482422,2341000.0,-0.0021793044005300466,1.4675306660325387,0.42307579447753746,78.56565624895283,77.19409927992072,-1.319452839756309,-4.548601705191231,-4.671417285614794,1.1621541420543906,16.12357627500216,0.9500045776367188,4.04757802362932,3.619000244140622,-2.9484098179231495,10.186410306204394,0.33529521310873633,6.902705275172508,-3.093239644820727,66.66666666666666,-13.986080167434295,3.283705031031887,3,-1.5750007629394531,-5.245000839233398,-7.132499694824219,-2.049999237060547,-1.55999755859375,3,-0.022568477648084784,1.8666759915059192,68.83000183105469,-1.5714161153557547,68.93000030517578,-1.089277320999201,68.15000152587889,-0.022568477648084784
4517,2016-03-04,68.98000335693361,69.27999877929689,68.40000152587889,68.80000305175781,1828900.0,0.004368128282247863,1.2564288159632127,1.6363573311140147,74.66665940058445,78.08068412430463,-1.2368988985199536,-4.42409526083226,-4.951093608652712,0.7513099086244921,14.53599834499632,0.8799972534179972,3.90973166331014,3.5055030822754105,-2.9488611644151774,9.959867328965998,0.27832095893010944,6.7326852056207045,-2.890189146303655,81.25026822115746,2.7371382106591113,3.227182123345294,3,-1.8250045776367188,-5.495004653930678,-7.537502288818374,-2.3500022888183736,-1.6400070190429972,4,-0.03798206174367624,1.4675306660325387,68.68000030517578,1.8666759915059192,68.83000183105469,-1.5714161153557547,68.93000030517578,-0.03798206174367624
4518,2016-03-07,69.54000091552734,69.54000091552734,68.34999847412111,68.51000213623047,2741900.0,0.008118259369980896,1.310687090752839,5.722205738989927,72.85713507205475,77.81531831976547,-1.5262919636266332,-4.462306548965074,-5.590868013066753,0.0835602352157423,12.903261497967089,1.1900024414062358,3.9476253693492893,3.5890005111694308,-2.566969651896926,9.744970674235788,0.5110154296362595,6.666985592702609,-2.939757173910678,100.0,22.29773338213394,3.0779850815331775,3,-2.2550010681152344,-5.92500114440918,-8.09749984741211,-3.575000762939453,-1.910003662109375,0,-0.05320685258735125,1.2564288159632127,68.98000335693361,1.4675306660325387,68.68000030517578,1.8666759915059192,68.83000183105469,-0.05320685258735125
4519,2016-03-08,68.41000366210939,69.44999694824219,68.18000030517578,68.90000152587889,4362100.0,-0.016249600784311147,-1.67366426007276,-0.47572664513641283,59.291097706184104,75.96028646605959,-0.06795782715657595,-2.7677467691496673,-4.567028769295447,1.1161835301855518,10.767904105245929,1.3600006103515625,4.0017663581973295,2.0105030059814624,-3.411408764777647,7.432414776740572,-0.7004528793980853,4.721458891361017,-1.2806036291888034,23.64900740771385,-50.98682663829423,2.710955885379554,3,-0.25000381469727984,-4.795003890991225,-6.967502593994155,-2.930004119873061,-0.5700073242187784,1,-0.033182343969355044,1.310687090752839,69.54000091552734,1.2564288159632127,68.98000335693361,1.4675306660325387,68.68000030517578,-0.033182343969355044
4520,2016-03-09,68.58999633789061,68.76999664306639,68.08999633789061,68.73999786376953,2283900.0,0.002631087065427362,5.476221616712956,0.306126897625582,73.5483477192539,75.69849907800493,-0.0037925398906821783,-2.4578622566618122,-4.850697579579617,0.8565985297543506,9.607000232581235,0.6800003051757812,3.9336902418517354,1.7994958877563363,-3.005890049035102,6.604881824547782,-0.60319708063939,4.202188856152063,-1.0266881461008097,35.81064710521743,-38.7281101537349,2.402692968395722,3,0.02000427246095171,-4.974996566772447,-7.147495269775376,-3.1099967956542827,-0.6699981689452983,2,-0.04461288412262698,-1.67366426007276,68.41000366210939,1.310687090752839,69.54000091552734,1.2564288159632127,68.98000335693361,-0.04461288412262698
4521,2016-03-10,67.95999908447266,69.15000152587889,66.72000122070311,68.73999786376953,2281300.0,-0.009184972839398342,2.0374887943695823,5.199938965464133,64.78317884061283,74.13382569523854,0.6402302164732845,-1.3804067888782754,-4.33641375381189,1.3918340578204607,8.754559071728067,2.4300003051757812,3.783273148307188,0.840498733520505,-3.2535313567532,4.93452882379421,-1.2065163116163404,2.8875137786573504,1.5800018310546875,43.97156021135077,-30.427287363484503,2.0470150451368516,3,0.17000198364257812,-4.344999313354492,-5.9249982833862305,-2.520000457763672,-0.4199981689453125,3,-0.0204531990637713,5.476221616712956,68.58999633789061,-1.67366426007276,68.41000366210939,1.310687090752839,69.54000091552734,-0.0204531990637713
4522,2016-03-11,68.88999938964844,69.16999816894531,68.40000152587889,68.97000122070311,1878100.0,0.013684524980934976,2.2083479034873594,0.10256661058725046,64.07505852441764,72.12130804675715,-0.19418294559736182,-1.829255177150884,-5.370482819131304,0.3876446264457485,7.474916460915086,1.2099990844726562,3.575948783273944,1.405499076843256,-1.8229904270506552,4.633988580737167,-0.20874567510369957,3.0197438287902116,0.593601531982415,76.95029800634713,2.161377543498162,1.614244751946958,3,-0.7599983215332031,-5.174999237060547,-7.137499809265137,-3.954998016357422,-1.0800018310546875,4,-0.02569308548045035,2.0374887943695823,67.95999908447266,5.476221616712956,68.58999633789061,-1.67366426007276,68.41000366210939,-0.02569308548045035
4523,2016-03-14,70.93000030517578,71.30000305175781,69.94000244140625,71.05000305175781,8951400.0,0.029612439158097636,3.3870793084353656,1.5000000000002665,75.94658061928975,71.51171079879732,-2.009713472620689,-3.486458704858336,-7.469459387700979,-1.708250802121512,7.360305409660767,2.410003662109375,3.3259364663585984,3.0889999389648466,0.002049049434234007,6.175950828495459,1.5455244941995403,4.632475383730153,-4.2099990844726705,91.92134064066902,14.44999291173201,1.5434754447653056,3,-1.9199981689453125,-6.334999084472656,-9.467500686645508,-6.165000915527344,-3.0699996948242188,0,-0.050613336413918075,2.2083479034873594,68.88999938964844,2.0374887943695823,67.95999908447266,5.476221616712956,68.58999633789061,-0.050613336413918075
4524,2016-03-15,70.41000366210938,71.02999877929688,70.01000213623047,70.05999755859375,4007400.0,-0.007331124218653895,-3.5333491573700453,-2.916650772458516,69.33643397860277,70.34112756777256,-1.4055043192971368,-2.682642783886479,-6.984103729367732,-1.2718503080231187,7.979758290951608,1.0199966430664062,3.0379317108906605,2.3015029907226534,-0.6966959625528659,5.299701943998173,0.8024035140848866,3.80060246736042,-3.598402404785176,80.56770668487954,3.9827782487901686,1.4990994766377608,3,-1.4000015258789062,-5.81500244140625,-9.027503967285156,-5.6450042724609375,-2.180000305175767,1,-0.039483116945035035,3.3870793084353656,70.93000030517578,2.2083479034873594,68.88999938964844,2.0374887943695823,67.95999908447266,-0.039483116945035035
4525,2016-03-16,71.23999786376953,71.69000244140625,69.84999847412111,69.98000335693361,3383000.0,0.011788015317300893,-1.4210510465291637,3.5999215275960883,67.71085444826943,69.13503847880773,-2.0760036253908822,-3.323916211548436,-7.786293465602128,-2.164857118184642,8.236739401544051,1.840003967285142,2.732561926556926,2.9034973144531193,-0.3222108675769704,6.129205496483209,1.2906432234380816,4.516351405468157,-4.338628570556665,90.94558416279315,16.51776604369934,1.6128540910150422,3,-2.0349960327148438,-5.894996643066406,-10.044998168945312,-6.474998474121094,-4.6999969482421875,2,-0.04772601948108779,-3.5333491573700453,70.41000366210938,3.3870793084353656,70.93000030517578,2.2083479034873594,68.88999938964844,-0.04772601948108779
4526,2016-03-17,71.80000305175781,71.81999969482422,70.54000091552734,70.9800033569336,4546600.0,0.00786082544610922,1.9767656426043063,0.6507962458371251,70.95297533800226,68.7224069162986,-2.3991950272318547,-3.5243306218953876,-8.31818354502407,-2.833479085633087,9.186878978798283,1.279998779296875,2.4133171584692263,3.120502471923828,-0.042818162701024676,6.283823106548681,1.5388421546114017,4.7021627892362545,-4.707088432617212,99.41530252127086,24.459951738715517,1.5816603173124284,3,-2.5300025939941406,-5.840003967285156,-11.245003700256348,-7.245002746582031,-4.8199996948242045,3,-0.05403906292337557,-1.4210510465291637,71.23999786376953,-3.5333491573700453,70.41000366210938,3.3870793084353656,70.93000030517578,-0.05403906292337557
4527,2016-03-18,73.16000366210938,73.88999938964844,72.25,72.61000061035156,13530700.0,0.01894151187390891,-1.582667515709291,0.6707356785976796,74.87591797213882,68.94671612741905,-3.468676135202813,-4.5298246858878315,-9.570177427321042,-4.270222418618289,10.441869599894337,2.089996337890625,2.177483810991461,4.1080028533935575,0.6740185737236999,7.541987133063415,2.3910107135586287,5.824994993228486,-5.783463938427758,81.93080291805384,7.128005131073934,1.7169921398349282,3,-2.8550033569335938,-6.165004730224609,-12.412504196166992,-8.605003356933594,-6.160003662109375,4,-0.07681796699379762,1.9767656426043063,71.80000305175781,-1.4210510465291637,71.23999786376953,-3.5333491573700453,70.41000366210938,-0.07681796699379762
4528,2016-03-21,72.30000305175781,72.8499984741211,71.81999969482422,72.55999755859375,13663900.0,-0.011755065162701306,1.4523887375113533,-0.47271466222777087,66.60102121275224,69.75892985037108,-2.4317182713932084,-3.410733289658097,-8.55190827300126,-3.51366142561659,11.02599785822319,1.3400039672851562,1.9581890683057566,2.9725021362304744,-0.5794594281005345,6.524463700561483,1.19652135406497,4.748482918395979,-4.402386554798852,60.643663921469994,-11.249150800213584,1.7759807821655047,3,-1.9950027465820312,-4.540002822875977,-11.890003204345703,-7.745002746582031,-3.6200027465820312,0,-0.062102424670020806,-1.582667515709291,73.16000366210938,1.9767656426043063,71.80000305175781,-1.4210510465291637,71.23999786376953,-0.062102424670020806
4529,2016-03-22,70.91999816894531,71.27999877929688,69.98999786376953,70.88999938964844,7183000.0,-0.019087203659238994,2.44000244140625,-0.11538235811960795,59.142597012853216,68.15829088299321,-0.735582376104631,-1.7544517755790139,-7.053165002546059,-2.268205582032323,11.29778267320808,2.3100051879882812,1.8046449188601486,1.3599971771240291,-1.9497853391941788,4.669779693442237,-0.29489408103506776,3.014888435283126,-2.542991040571195,26.485134959048406,-41.8919164726144,1.6548912581591015,3,-0.6149978637695312,-1.9849987030029297,-10.292498588562012,-6.364997863769531,-1.6800003051757812,1,-0.043147174811034805,1.4523887375113533,72.30000305175781,-1.582667515709291,73.16000366210938,1.9767656426043063,71.80000305175781,-0.043147174811034805
4530,2016-03-23,69.59999847412111,70.83000183105469,69.19000244140625,70.55000305175781,7108000.0,-0.018612517328042033,1.1721815490175274,-31.66810783316331,53.65078903739988,66.92135868263622,0.8300403566268812,-0.24458197421927252,-5.643758589176713,-1.0742327894565449,11.860598673274325,1.7299957275390625,1.619228694934037,-0.08850250244138635,-3.1768534550897556,2.999848450206983,-1.632677978765571,1.4556729738827983,-0.7819519648450495,8.723325509140972,-57.39690692354831,1.544175476324187,3,1.545001983642564,-0.6549987792968892,-8.29499721527101,-5.044998168945327,0.48999786376950283,2,-0.019683838322164582,2.44000244140625,70.91999816894531,1.4523887375113533,72.30000305175781,-1.582667515709291,73.16000366210938,-0.019683838322164582
4531,2016-03-24,68.63999938964844,69.72000122070311,68.37000274658203,69.01999664306639,5624400.0,-0.013793090596540991,-1.9348094704979582,0.39999518145824237,48.7179324895728,65.21501134543124,2.1195328562896947,0.7823039242322238,-4.641060670093239,-0.24855951180981606,11.894837662247731,1.3499984741210795,1.667911733526367,-1.0655014038085966,-4.1252822472514765,1.9942794396342833,-2.5953918255300295,0.46438901791283627,5.25,4.891246508375063,-56.86489098036712,1.5298904217214395,3,2.490001678466797,0.30500030517578125,-6.120000839233398,-4.084999084472656,1.4000015258789062,3,-0.03059438363628242,1.1721815490175274,69.59999847412111,2.44000244140625,70.91999816894531,1.4523887375113533,72.30000305175781,-0.03059438363628242
4532,2016-03-28,71.33999633789062,71.83999633789062,70.0,70.09999847412111,6831100.0,0.03933562022509829,-1.5555596763853494,-3.2631758588151105,55.84414619320123,62.98140752031029,-0.2194633080091961,-1.7565102276483913,-7.135540669961614,-3.0653521156257426,12.021831492168321,3.1999969482421875,1.661465714889772,1.4749958038330107,-1.5759375724283018,4.525929180094323,-0.050470884297652674,3.000462491963674,2.4396031188964855,66.29456302941747,8.988703354719163,1.5254666881306567,3,-0.20999526977539062,-2.2699966430664062,-8.819997787475586,-7.18499755859375,-1.239997863769517,0,-0.06111568832028813,-1.9348094704979582,68.63999938964844,1.1721815490175274,69.59999847412111,2.44000244140625,70.91999816894531,-0.06111568832028813
4533,2016-03-29,70.69999694824219,71.44999694824219,70.66000366210938,70.9800033569336,4708900.0,-0.00897111609898582,-3.3889371622337605,-0.22581200893379286,57.67939325030879,61.686180772722075,0.42966266909431283,-0.9651606882211894,-6.308375728762513,-2.5579133453473872,12.211179182122402,0.7899932861328125,1.7923847150417345,0.7074966430664062,-2.253470385892882,3.6684636720256947,-0.772986871413238,2.1879801575460505,2.9714105743408226,67.14693097693808,5.353048717464631,1.4804835144796464,3,0.4300041198730469,-1.2399978637695312,-8.179998397827148,-6.939998626708984,-1.4699935913085795,1,-0.05233376390314226,-1.5555596763853494,71.33999633789062,-1.9348094704979582,68.63999938964844,1.1721815490175274,69.59999847412111,-0.05233376390314226
4534,2016-03-30,71.55000305175781,71.7699966430664,70.43000030517578,71.4000015258789,2362700.0,0.012022717683253914,3.5424474014302154,-0.5357074739107927,59.499378581481295,60.77379456530117,-0.2700246504602859,-1.6957612222149123,-6.919116982504761,-3.5249077442555574,12.331437038008833,1.339996337890625,1.9054527468211262,1.4265026092529354,-1.5681763607055643,4.421181579211435,-0.07083687572631447,2.923842094232185,2.0153763753051805,91.6428293453,25.464983744739058,1.4973394849792478,3,-0.4200019836425781,-2.0900039672851562,-8.752504348754883,-7.835002899169922,-2.2800064086914205,2,-0.04011184659916689,-3.3889371622337605,70.69999694824219,-1.5555596763853494,71.33999633789062,-1.9348094704979582,68.63999938964844,-0.04011184659916689
4535,2016-03-31,71.18000030517578,71.81999969482422,71.0199966430664,71.58999633789062,4621000.0,-0.0051712471111200475,-1.1917791039160561,-2.7332790804130003,60.509137340987955,59.613368121188465,0.10121642185477242,-1.20231906802384,-6.27149741884493,-3.2801823063896336,12.536555534301751,0.8000030517578125,1.705242705359666,0.9389999389648409,-2.026251937897257,3.904251815826939,-0.5436259994662151,2.421625877395897,2.281471588277597,80.97990629239324,11.497691729388123,1.4826259384310514,3,-0.049999237060546875,-1.720001220703125,-8.107501983642578,-7.955001831054695,-1.9599990844726705,3,-0.027254881049293633,3.5424474014302154,71.55000305175781,-3.3889371622337605,70.69999694824219,-1.5555596763853494,71.33999633789062,-0.027254881049293633
4536,2016-04-01,67.12999725341797,68.06999969482422,66.5,67.48000335693361,18178900.0,-0.05689804768746709,1.0522888201854992,0.8536816836934417,45.22776254060354,56.31912862879566,3.820925901394773,2.8729029143594147,-2.0313153189507602,0.6245110980257493,12.697823599758001,4.680000305175781,1.5163281549503154,-3.033502960205084,-6.241614636207686,0.17460871579751824,-4.637558798206385,-1.4294471222037828,6.229645257097985,11.797709465599123,-54.395978391302506,1.6040558380013,4,2.545001983642578,3.06500244140625,-4.057498931884766,-3.904998779296882,2.0,4,0.04409353799462479,-1.1917791039160561,71.18000030517578,3.5424474014302154,71.55000305175781,-3.3889371622337605,70.69999694824219,0.04409353799462479
4537,2016-04-04,66.36000061035156,67.36000061035156,66.16000366210939,67.12999725341797,5528200.0,-0.011470232006112635,-1.0512934210612372,2.1999520446419893,36.69190986742098,52.99589403486996,3.939147015942993,3.622266937687499,-1.1354837557623512,1.243884089161753,12.795382063572463,1.1999969482421733,1.2562173834590595,-3.67249946594238,-7.273950378232911,-0.07104855365184903,-5.4732249220876525,-1.8717740097971074,6.725256199743754,3.533517463372573,-56.951803217781986,1.8007254561452668,4,2.6399993896484375,3.6650009155273438,-2.679999351501465,-3.4949989318847656,4.099998474121094,0,0.055455097518515295,1.0522888201854992,67.12999725341797,-1.1917791039160561,71.18000030517578,3.5424474014302154,71.55000305175781,0.055455097518515295
4538,2016-04-05,65.83999633789061,66.08999633789061,65.26000213623047,65.87999725341797,5785500.0,-0.007836110121732465,2.6086776242683185,0.05194946742632512,36.691893563586504,50.50137142939589,3.851454279818384,4.058968939946624,-0.5192052521816066,1.623401496740243,12.902083257628389,1.0999984741210938,0.8685816325493079,-4.007503509521499,-8.066532734380289,0.051525715337291444,-6.037018121950894,-1.9779888970921036,6.8297452833255505,8.841378315763793,-47.07523423671822,2.0295146124293963,4,2.710002899169936,3.7350044250488423,-0.9224967956542827,-2.974994659423814,3.0800018310547017,1,0.06470234467159108,-1.0512934210612372,66.36000061035156,1.0522888201854992,67.12999725341797,-1.1917791039160561,71.18000030517578,0.06470234467159108
4539,2016-04-06,66.13999938964844,66.30999755859375,65.44000244140625,66.06999969482422,3508900.0,0.004556547212096085,3.2439196858892054,-1.7499523173749267,34.67550587082043,48.39300663310928,3.1314037161646553,3.773660748554576,-0.6420263047666026,1.171094887492302,13.074727624307695,0.8699951171875,0.2571857901415058,-3.5940002441406307,-7.9391410285095105,0.7511405402282492,-5.766570636325071,-1.4214298519561908,5.936963072768862,13.414597270164405,-36.49840866769797,2.172570392184437,4,2.4099998474121094,3.4350013732910156,-1.2174997329711914,-3.2749977111816406,1.8300018310546733,2,0.046719141152105736,2.6086776242683185,65.83999633789061,-1.0512934210612372,66.36000061035156,1.0522888201854992,67.12999725341797,0.046719141152105736
4540,2016-04-07,65.52999877929689,66.02999877929689,65.11000061035156,65.88999938964844,4227000.0,-0.00922286991201604,1.8749970197648358,-5.142888283378544,31.216304305095065,46.448381279278415,3.468065076425219,4.36653427310371,0.08304814680711559,1.6406237394297563,13.358245536483567,1.029998779296875,-0.25501474872815777,-4.0510009765624915,-8.765544666298624,0.6635427131736407,-6.4082728214305575,-1.6937291316944254,6.001606857025465,14.189131717929303,-28.245114912461087,2.357271844868063,4,2.9449996948242045,3.970001220703111,-0.5174989700317525,-2.6649971008300923,1.3499984741210795,3,0.05707306475566565,3.2439196858892054,66.13999938964844,2.6086776242683185,65.83999633789061,-1.0512934210612372,66.36000061035156,0.05707306475566565
4541,2016-04-08,66.56999969482422,66.62999725341797,65.73999786376953,66.0,9372000.0,0.015870607887999766,1.5797277723106182,-1.5833298012122865,29.871726576223253,43.56255687739198,2.350763555240434,3.390912601919865,-0.7855121798374967,0.47978168182243053,14.347294365848867,1.0999984741210795,-0.6003778385604761,-2.94150009155274,-7.7955760508244225,1.9125758677189424,-5.368538071188581,-0.5144621119168988,4.319445438901056,64.88884819878471,26.31669226032662,2.4270379796358443,4,1.8950004577636719,2.9300003051757812,-1.494999885559082,-3.704998016357422,1.1399993896484375,4,0.03980774429964318,1.8749970197648358,65.52999877929689,3.2439196858892054,66.13999938964844,2.6086776242683185,65.83999633789061,0.03980774429964318
4542,2016-04-11,67.12000274658203,68.06999969482422,66.66000366210939,66.75,6513900.0,0.008262025751527347,-4.127300975183667,0.649127973123101,33.87299592070191,40.917401618546776,1.273081081004662,2.8474996215160786,-1.1080485886318456,-0.1606695690074389,15.112941327212893,1.5,-0.7859440706862273,-2.302997207641596,-7.268056271893926,2.662061856610734,-4.785526739767761,0.17953232448456902,3.1914979348058665,67.90549857850932,30.7981794352998,2.482529532126163,4,1.3449974060058594,2.3799972534179688,-1.8500032424926758,-4.255001068115234,0.1399993896484375,0,0.02994628165354607,1.5797277723106182,66.56999969482422,1.8749970197648358,65.52999877929689,3.2439196858892054,66.13999938964844,0.02994628165354607
4543,2016-04-12,67.33999633789061,67.58000183105469,66.90000152587889,67.12999725341797,3384500.0,0.003277615946161161,-1.0298803193003196,0.567560880054398,37.986578418350625,38.52709048931003,0.5882048990287387,2.471475664355509,-1.1600618096383926,-0.4863982147165018,14.850389432479504,0.6800003051757955,-0.8270843102577174,-1.9035034179687642,-6.898649530648072,3.0916426947105435,-4.401076474308411,0.5940696383708826,2.451354336393649,75.33771679987993,35.36300867420282,2.497573056339651,4,1.1250038146972798,2.160003662109389,-2.0199975967407084,-4.474994659423814,-1.6299972534179545,1,0.04633208963847979,-4.127300975183667,67.12000274658203,1.5797277723106182,66.56999969482422,1.8749970197648358,65.52999877929689,0.04633208963847979
4544,2016-04-13,67.62999725341797,67.98999786376953,67.37999725341797,67.87999725341797,3471600.0,0.004306518136297788,1.5957405363288097,-1.190481380563205,42.89834265691949,36.57033552441353,-0.3534994468479198,2.0685822179374327,-1.2797624168207733,-0.8663524222455408,14.498475322004579,0.6500015258789205,-1.2171088919588016,-1.4745021820068303,-6.487659385412812,3.5386550213991512,-3.981080783709828,1.0320764196961676,1.693218414473023,85.13504805746793,39.505021208882326,2.506578601702992,4,-1.0399971008300781,1.8700027465820312,-2.179997444152832,-4.644996643066406,-2.659996032714858,2,0.019074389589186946,-1.0298803193003196,67.33999633789061,-4.127300975183667,67.12000274658203,1.5797277723106182,66.56999969482422,0.019074389589186946
4545,2016-04-14,67.83999633789061,68.15000152587889,67.26000213623047,67.65000152587889,4324200.0,0.0031051174478944343,1.1975152822386599,-0.759979248046875,46.95121029316152,36.7618297191422,-1.214857582245628,1.676772264994824,-1.2377506964062235,-1.157374734766293,13.792336420826695,0.8899993896484233,-1.6209183227040995,-1.094503021240243,-6.032783213482801,3.8437771710023156,-3.563643117361522,1.3746370748810364,1.0618978242464436,87.1367337377011,34.85179853572591,2.4691400961212793,4,-1.2099952697753764,1.6600036621093892,-1.952496528625474,-4.854995727539048,-2.859992980957003,3,0.001916345663773189,1.5957405363288097,67.62999725341797,-1.0298803193003196,67.33999633789061,-4.127300975183667,67.12000274658203,0.001916345663773189
4546,2016-04-15,67.91999816894531,68.58000183105469,67.76999664306639,67.88999938964844,4420200.0,0.001179272337460624,-4.999943486860169,0.15789262337870938,33.71431810023992,36.43098618945542,-1.3086293680441372,1.3609634195916271,-1.0699323023473397,-1.3241859230302566,13.029558839671465,0.8100051879882955,-2.169993266910936,-0.8205009460449162,-5.586648741290659,3.945646849200834,-3.203574843667795,1.5625729515779625,-2.80999755859375,65.62477648236867,14.487705295196456,2.3830738976228747,4,-1.0749969482421875,1.5800018310546875,-1.8074979782104492,-4.93499755859375,-3.05999755859375,4,-0.015312145812201416,1.1975152822386599,67.83999633789061,1.5957405363288097,67.62999725341797,-1.0298803193003196,67.33999633789061,-0.015312145812201416
4547,2016-04-18,67.54000091552734,67.80999755859375,66.68000030517578,67.79000091552734,4991900.0,-0.00559477714461587,6.793264930281505,-8.333672431332655,34.5703516446018,36.19525930956822,-0.8310391594703361,1.3685000151604072,-0.4839749549167607,-1.0299375052748019,11.438299661751067,1.2399978637695312,-2.766787131925213,-0.9194980621337834,-5.229382338768602,3.390386214501035,-3.0744402004511926,1.2354440761836258,-2.360600280761716,45.26315366792886,-3.689788882417993,2.1549421383174097,4,-0.6949996948242188,1.9599990844726562,-1.6675004959106445,-4.555000305175781,-2.1699981689453125,0,0.002516999802204989,-4.999943486860169,67.91999816894531,1.1975152822386599,67.83999633789061,1.5957405363288097,67.62999725341797,0.002516999802204989
4548,2016-04-19,67.80999755859375,68.83000183105469,67.37999725341797,67.62000274658203,5440700.0,0.00399758127637706,-3.328334415103793,-0.759979248046875,30.641800852343636,35.747069863070806,-0.8853028505729554,0.7851302067615933,-0.5180610990504704,-1.386420612542679,9.963466421456507,1.4500045776367188,-2.771464189746183,-0.4250011444091797,-4.342468367372405,3.4924660785540453,-2.3837347558907993,1.53373246707244,-2.5625848999023475,52.55797448590337,8.633027606760223,1.9587336114816145,4,-0.839996337890625,1.69000244140625,-1.8874969482421875,-4.8249969482421875,-1.6100006103515625,1,-0.00811083088283604,6.793264930281505,67.54000091552734,-4.999943486860169,67.91999816894531,1.1975152822386599,67.83999633789061,-0.00811083088283604
4549,2016-04-20,67.86000061035156,68.40000152587889,66.87000274658203,67.19000244140625,5106300.0,0.0007373994035997367,-1.3358803522340557,3.5264024414729147,32.226989911069396,35.859368263734616,-0.7438941715368372,0.5208287471837991,-0.3083330434151037,-1.5008240689124932,9.547047216779776,1.5299987792968608,-2.5360901467538923,-0.2219982147216797,-3.9314266581021116,3.487430228658752,-2.0767124364118956,1.6327160069685362,-2.469284384765629,54.88369617288551,14.999634293515044,1.8547142216902164,4,-0.5750007629394531,1.6399993896484375,-1.0574989318847656,-3.9949989318847656,-2.3000030517578125,2,-0.03168289871118768,-3.328334415103793,67.80999755859375,6.793264930281505,67.54000091552734,-4.999943486860169,67.91999816894531,-0.03168289871118768
4550,2016-04-21,68.23000335693361,69.25,67.73000335693361,67.73000335693361,4476900.0,0.005452442429327187,-5.079986572265568,0.7462706962126215,59.71736211832843,39.17554999063519,-0.7717856818401714,0.04524672726101642,-0.4518266196662495,-1.9474611136397328,9.622857062050045,1.519996643066392,-2.23390604254827,0.21650428771974362,-3.424868215653831,3.857876791093318,-1.6041819639670507,2.037190539406538,-2.701715707128926,60.31140995383826,16.177540513627257,1.8206862516867894,4,-0.27500152587892046,1.269996643066392,-1.427501678466811,-4.365001678466811,-1.920005798339858,3,-0.04777959806298637,-1.3358803522340557,67.86000061035156,-3.328334415103793,67.80999755859375,6.793264930281505,67.54000091552734,-0.04777959806298637
4551,2016-04-22,66.54000091552734,68.31999969482422,65.55999755859375,68.23000335693361,5375700.0,-0.02476919768808017,1.951881650238266,-3.3800048828125284,51.36778150744095,41.11941505582841,1.020869234544577,1.6546928883948766,1.4300519929129933,-0.3389501971946913,10.29227368782682,2.7600021362304688,-1.9421071071746638,-1.3684982299804744,-5.054639118637581,2.3176426586766325,-3.211568674309021,0.47457221434807195,2.7099990844726562,26.55833898473295,-21.77302560242905,1.8430704443285522,4,0.8649978637695312,2.9599990844726562,0.7350006103515625,-2.479999542236328,-0.5,4,-0.02344450762142547,-5.079986572265568,68.23000335693361,-1.3358803522340557,67.86000061035156,-3.328334415103793,67.80999755859375,-0.02344450762142547
4552,2016-04-25,66.98000335693361,67.08000183105469,66.41000366210939,66.75,3443800.0,0.006612600471179064,2.116268341583653,-0.13609646429990976,58.76927446890692,43.42860350589022,0.6246031436241708,0.918389159813799,1.1842247265693544,-0.849611618988078,10.031273254606509,0.6699981689452983,-1.498395368981761,-0.7104961395263558,-4.040668226142259,2.619675947089547,-2.3755821828343073,0.9545899037815957,2.269996643066392,38.48251649933049,-14.230872720419534,1.665086043307951,4,0.42499542236326704,2.519996643066392,0.6349964141845561,-2.855003356933608,0.16999816894528408,0,-0.03165127859556294,1.951881650238266,66.54000091552734,-5.079986572265568,68.23000335693361,-1.3358803522340557,67.86000061035156,-0.03165127859556294
4553,2016-04-26,67.0,67.51000213623047,66.5,67.40000152587889,4445600.0,0.0002985464625886447,2.25805697409709,-1.7391116860714133,56.91318682936164,44.98580841393936,0.6160951382271662,0.6397876444910509,1.2913933166648377,-0.9624239332734987,9.67068008616089,1.0100021362304688,-1.0869190060149378,-0.5054996490478487,-3.5286710362272657,2.5176717381315683,-2.0170853426375572,1.0060860445418598,2.1761999511718813,39.024430587028796,-17.889166512974604,1.511585693589706,4,0.404998779296875,1.9799995422363281,1.6499996185302734,-1.8400001525878906,1.519996643066392,1,-0.024328317215193573,2.116268341583653,66.98000335693361,1.951881650238266,66.54000091552734,-5.079986572265568,68.23000335693361,-0.024328317215193573
4554,2016-04-27,68.68000030517578,68.91000366210939,67.01000213623047,67.05000305175781,6220500.0,0.02507463142053412,-1.2222251966466506,-4.074977588739201,71.6049460238718,47.725112384018274,-1.0049836689987757,-1.3346802253418844,-0.2799178598637013,-2.717311802978003,9.04823778017088,1.9100036621093892,-0.7429024439182825,1.3180007934570312,-1.1108838585539331,3.7468854454679956,0.10355846745154906,2.5324431194625134,0.4238755981445337,84.55286401905487,21.316408216334196,1.2144423260054855,4,-1.2750015258789062,-0.2050018310546875,0.35249996185302734,-3.520000457763672,-0.650001525878892,2,-0.03610954201971228,2.25805697409709,67.0,2.116268341583653,66.98000335693361,1.951881650238266,66.54000091552734,-0.03610954201971228
4555,2016-04-28,69.23999786376953,70.75,67.55999755859375,67.62999725341797,7220900.0,0.008153720968337774,-2.645717075892857,0.9877321001465034,69.6035178131301,51.71280124100607,-1.503629286391302,-2.158117762056804,-0.7747036555947062,-3.3032363797065045,8.665386926080174,3.19000244140625,-0.48292553245987335,1.9749984741210938,0.09523922982174327,3.8547577184204442,1.0351188519714185,2.914878096270769,-3.6800003051757812,70.90556019427751,7.552683868042358,0.9398796221496722,4,-1.0849990844726562,-0.7649993896484375,0.3800020217895508,-4.079998016357422,-1.3899993896484233,3,-0.05314847514028265,-1.2222251966466506,68.68000030517578,2.25805697409709,67.0,2.116268341583653,66.98000335693361,-0.05314847514028265
4556,2016-04-29,70.08999633789061,70.43000030517578,68.63999938964844,68.98000335693361,6485400.0,0.012276119300197896,1.0,0.6894363727692145,70.88605150007336,55.747879002725135,-2.2500606678388237,-2.924954352613483,-1.4921748711914375,-4.210568178732743,8.53930397700729,1.7900009155273438,-0.30884143524598073,2.6769969940185376,0.41479486100978136,4.939199127027294,1.5458959275141524,3.808098060522923,-4.426198730468741,84.7925295155854,21.106090480740107,1.1311010665043817,4,-1.9349975585937358,-1.614997863769517,-0.04499626159666548,-4.929996490478501,-2.779998779296861,4,-0.053930645980835856,-2.645717075892857,69.23999786376953,-1.2222251966466506,68.68000030517578,2.25805697409709,67.0,-0.053930645980835856
4557,2016-05-02,70.04000091552734,70.47000122070312,69.54000091552734,70.33000183105469,4575600.0,-0.000713303252610431,2.2631607126126005,-0.2612637381520319,69.4524970895048,60.06017858463193,-2.020638417247355,-2.724830183685455,-1.3323238075245456,-4.194189437803999,8.280459824268158,0.9300003051757812,-0.21263580418533934,2.4430015563964815,-0.04586263785080291,4.931865750643766,1.1985694592728464,3.6874336535201166,-4.274479260253912,83.29413918887867,20.21065306451601,1.2444320971236418,5,-1.8850021362304688,-1.56500244140625,-0.0025005340576171875,-4.880001068115234,-2.4800033569335938,0,-0.057110221983352805,1.0,70.08999633789061,-2.645717075892857,69.23999786376953,-1.2222251966466506,68.68000030517578,-0.057110221983352805
4558,2016-05-03,70.09999847412111,70.38999938964844,69.12999725341797,69.65000152587889,4670900.0,0.0008566184724372317,1.446608989363278,-1.5517087158981275,68.40539766137732,64.08000166799947,-1.9239637922252228,-2.581679362139056,-1.3143205764115322,-4.289073479279935,7.576125679655991,1.2600021362304688,0.053906752656217805,2.289999008178725,-0.2931112217833771,4.873109238140827,0.998443893197674,3.5815541231597763,-4.234787251953151,82.62027012967977,21.403887715466524,1.2915551149810511,5,-1.944999694824233,-1.6349983215332173,1.9073486186016453e-06,-4.939998626708999,-2.879997253417997,1,-0.04208269632603867,2.2631607126126005,70.04000091552734,1.0,70.08999633789061,-2.645717075892857,69.23999786376953,-0.04208269632603867
4559,2016-05-04,69.23000335693361,69.81999969482422,68.76999664306639,69.45999908447266,4332500.0,-0.012410772269969117,1.2105398416293527,-0.5111050829065856,59.430185745534054,64.04809318213343,-0.9378185180537457,-1.5476692147422426,-0.3580620247699926,-3.434469163759303,6.876086952442546,1.330001831054716,0.32890963398772044,1.2655036926269645,-1.2661603016809977,3.7971676869349267,-0.0003283045270165985,2.5313356897809456,-3.267096359209006,52.35123887879123,-5.355625268130339,1.2658319971539806,5,-1.075004577636733,-0.7650032043457173,1.0649967193603374,-4.070003509521499,-2.7400054931640767,2,-0.01025576598930078,1.446608989363278,70.09999847412111,2.2631607126126005,70.04000091552734,1.0,70.08999633789061,-0.01025576598930078
4560,2016-05-05,69.26999664306639,69.83000183105469,69.04000091552734,69.44999694824219,3058300.0,0.0005776871904308312,-1.4687846456458247,0.782624560472478,59.20874728728961,64.91931160211662,-0.9105263110537152,-1.3629859604068457,-0.3340494747240399,-3.4931301514424433,6.008624628751857,0.7900009155273438,0.6383772008728101,1.1184970855712777,-1.1995070857499002,3.4365012568924556,-0.04050500008931124,2.2774991712318666,-3.211347785296283,34.42604497586034,-21.358923406784754,1.15900208566059,5,-0.6899948120117045,-0.8049964904785014,1.0250034332275533,-4.109996795654283,-3.309997558593736,3,-0.01790093725800146,1.2105398416293527,69.23000335693361,1.446608989363278,70.09999847412111,2.2631607126126005,70.04000091552734,-0.01790093725800146
4561,2016-05-06,69.22000122070311,69.48000335693361,68.34999847412111,69.01000213623047,1872200.0,-0.0007217471457505731,2.0958895519579075,-1.1666596024242768,62.00004141684851,65.27828570744347,-0.4921488726537575,-1.1639563921339686,-0.2602518032009158,-3.440247926563231,5.283730497252913,1.1300048828125,0.9346012412085827,0.9360015869140454,-1.302976537190517,3.174979711018608,-0.18348747513823582,2.0554906489663267,-3.067525340088409,41.03781223796376,-15.41392542549714,1.1194890620522822,5,-0.5950012207031108,-1.2900009155273295,1.0749988555908345,-4.060001373291001,-3.840003967285142,4,-0.019792006969399534,-1.4687846456458247,69.26999664306639,1.2105398416293527,69.23000335693361,1.446608989363278,70.09999847412111,-0.019792006969399534
4562,2016-05-09,69.12999725341797,69.54000091552734,68.69000244140625,69.40000152587889,2320700.0,-0.001300259544898985,2.0908863920099874,-1.285740236148975,59.677439202424445,65.585424860006,-0.07274592496412424,-0.9651305230865006,-0.14216495254777328,-3.3411450448251543,5.293833377280707,0.8499984741210938,0.9379078253232933,0.7454978942871122,-1.4535774503522987,2.944573238926523,-0.3540397780325861,1.8450355666068106,-2.885570890415565,38.235217119754836,-17.93620361882931,1.0995376723197026,5,-0.24999618530273438,-1.1999969482421875,0.8050022125244141,-3.9699974060058594,-3.409996032714858,0,-0.026327206236569478,2.0958895519579075,69.22000122070311,-1.4687846456458247,69.26999664306639,1.2105398416293527,69.23000335693361,-0.026327206236569478
4563,2016-05-10,70.45999908447266,70.45999908447266,68.65000152587889,69.19000244140625,6235900.0,0.01923914196291876,1.850397390379751,-4.70361684091576,66.04940655432287,64.96814269672278,-0.9614381236634699,-2.1601572371023394,-1.4280501545365212,-4.657255488925244,5.491064986967069,1.8099975585937642,1.1727247204595272,1.9194995880126982,-0.406584560156773,4.245583736182169,0.7564575139279555,3.082541662097441,-4.1254612487303035,100.0,41.861906120939196,1.1630420740847356,5,-1.3050003051757812,-2.529998779296875,-0.9474983215332031,-5.299999237060547,-4.8700027465820455,1,-0.04115812607948188,2.0908863920099874,69.12999725341797,2.0958895519579075,69.22000122070311,-1.4687846456458247,69.26999664306639,-0.04115812607948188
4564,2016-05-11,68.91999816894531,70.31999969482422,68.75,70.31999969482422,2660400.0,-0.0218563856874463,1.242854262374592,-1.102366320038928,53.7216623389449,63.20349208847998,0.6886003170415336,-0.5465809578823553,0.11393649508825376,-3.120799463463939,5.914341177405771,1.7099990844726562,1.3018777513611468,0.3149986267089844,-1.9760581391326326,2.6060553925506014,-0.830529756211817,1.4605270096297858,-2.497151089917807,27.0141957318788,-29.574648395682168,1.1455283829208083,5,0.4900016784667969,-0.9899978637695312,0.1425018310546875,-3.1299991607666016,-2.4499969482422017,2,-0.024666236120247098,1.850397390379751,70.45999908447266,2.0908863920099874,69.12999725341797,2.0958895519579075,69.22000122070311,-0.024666236120247098
4565,2016-05-12,67.97000122070311,69.48999786376953,67.44000244140625,69.33999633789061,2574500.0,-0.013784053590852552,1.4550870300150343,0.9785668742949629,58.382206019278314,61.81417592394721,1.608672242945687,0.43600944266357544,1.0581448143430805,-2.1618646236002093,6.208356432984262,2.0499954223632812,1.4427284771619213,-0.6414985656738423,-2.9241386875124107,1.641141556164726,-1.7828186265931265,0.49982149524544184,-1.460611083256154,17.54964796115526,-41.068265576423016,1.1413200609192835,5,0.9850006103515767,-0.04000091552732954,1.0924987792968892,-2.1800022125244,-0.1300048828125,3,-0.021774361193961256,1.242854262374592,68.91999816894531,1.850397390379751,70.45999908447266,2.0908863920099874,69.12999725341797,-0.021774361193961256
4566,2016-05-13,66.87999725341797,68.44999694824219,66.30999755859375,67.70999908447266,3812200.0,-0.016036544765474225,-1.1725868666057349,0.6058429118773946,49.45530310711588,59.592265481459556,2.453460527675361,1.5221454303776625,2.1344105996743252,-1.054480597759465,6.625998486239312,2.1399993896484375,1.295580956239533,-1.6795024871826172,-4.073154820342438,0.7141498459772038,-2.8763286537625277,-0.4826763206027067,3.8700027465820312,13.734927355321913,-45.47069500265323,1.196826166579908,5,1.5050010681152344,1.2750015258789062,2.107501983642578,-1.0899982452392578,0.8300018310546875,4,-0.013755954047954044,1.4550870300150343,67.97000122070311,1.242854262374592,68.91999816894531,1.850397390379751,70.45999908447266,-0.013755954047954044
4567,2016-05-16,67.70999908447266,68.16000366210939,66.63999938964844,66.87999725341797,2647800.0,0.01241031496920808,-1.3206215347342154,-1.0,53.55355515893838,57.942060758966335,1.4060516813563027,0.7436602916669983,1.2903605541958143,-1.863057494255827,6.832091681830307,1.5200042724609517,1.1482893682073012,-0.8580005645751925,-3.2375756318491256,1.5215745026987406,-2.047788098212152,0.33178696906176697,2.9512008666992244,33.73496412347481,-26.865823732362102,1.1897875336369639,5,0.6749992370605469,0.44499969482421875,1.272500991821289,-1.9200000762939453,0.04000091552734375,0,-0.034411488148860525,-1.1725868666057349,66.87999725341797,1.4550870300150343,67.97000122070311,1.242854262374592,68.91999816894531,-0.034411488148860525
4568,2016-05-17,67.26000213623047,68.41000366210939,67.01000213623047,67.70999908447266,2726000.0,-0.006645945271403497,-1.94738110152752,-0.5421638018200202,41.894968419805764,55.99370327832986,1.5766291338092486,1.2125061091933134,1.7027374833009645,-1.4470457404749766,7.253996891148789,1.4000015258789205,0.8930159810547593,-1.2804977416992216,-3.709162469267298,1.1481669858688548,-2.49483010548326,-0.0661653779151834,3.314173767089855,23.69087460212063,-32.48058320710985,1.214332363784036,5,1.1249961853027344,0.8949966430664062,1.7224979400634766,-1.4700031280517578,1.6899948120117188,1,-0.022896236494435285,-1.3206215347342154,67.70999908447266,-1.1725868666057349,66.87999725341797,1.4550870300150343,67.97000122070311,-0.022896236494435285
4569,2016-05-18,65.70999908447266,67.26999664306639,65.12000274658203,67.0,4548700.0,-0.02304494502718557,1.3497275505397086,2.8666881421450614,31.897413826831936,52.959110671612336,2.877399502374999,2.73331628549397,3.232762464036213,0.05386571699895626,8.070112882672214,2.149993896484361,0.5969799550042012,-2.723000717163089,-5.450443663276957,0.004442228950779281,-4.08672219022003,-1.3592792441061476,4.778893251953136,13.501075449034888,-39.120938225144414,1.363721473056937,5,2.0800018310546875,2.2250022888183594,3.272500991821289,0.07999992370605469,-1.7999992370605469,2,-0.001826247880901355,-1.94738110152752,67.26000213623047,-1.3206215347342154,67.70999908447266,-1.1725868666057349,66.87999725341797,-0.001826247880901355
4570,2016-05-19,64.97000122070311,65.25,64.11000061035156,65.13999938964844,3533000.0,-0.01126157166458408,4.846159865409445,0.1317814327874586,23.4439650123621,48.675102182224954,3.2891918489196854,3.390387395885469,3.937968922726398,0.7412479485804084,8.89554372051487,1.5999984741210938,0.26334702333657845,-3.299998474121111,-6.437371152486264,-0.16262579575595737,-4.8686848133036875,-1.731312134938534,5.3041355321289245,19.815698986730844,-27.549866585526523,1.5686863391825756,5,2.3149986267089986,2.4599990844726705,3.0749988555908345,0.8199977874756001,-3.7600021362304545,3,0.02308757844877518,1.3497275505397086,65.70999908447266,-1.94738110152752,67.26000213623047,-1.3206215347342154,67.70999908447266,0.02308757844877518
4571,2016-05-20,64.98000335693361,65.37000274658203,64.69999694824219,64.77999877929689,3008200.0,0.0001539500699179186,-2.722169241528093,-1.1765101875952702,23.645820915687267,44.67158903925415,2.9217493540066783,3.433562335518033,3.912884085456568,0.6768767766716195,9.294297050868693,0.6700057983398438,0.034242936781339495,-3.211996459960929,-6.598168348900018,0.17417542897815963,-4.905082404430473,-1.5189105154913847,4.9242852273496,20.232607654229252,-21.655138302385314,1.6930859444695443,5,2.3049964904785014,2.4499969482421733,3.0849971771240092,0.809995651245103,-2.3900032043457173,4,0.04401343233620847,4.846159865409445,64.97000122070311,1.3497275505397086,65.70999908447266,-1.94738110152752,67.26000213623047,0.04401343233620847
4572,2016-05-23,64.86000061035156,65.12000274658203,64.48999786376953,65.01999664306639,2001900.0,-0.0018467642410369134,2.499947019306165,-0.7999618539003677,22.877846709131163,39.87474905645507,2.6511527913389727,3.569612199219435,3.9861174395168746,0.7428574027780996,9.74889748712231,0.6300048828125,-0.22314299945081473,-3.22599906921387,-6.893001947028111,0.4410038086003709,-5.0595005081209905,-1.3924976303067496,4.696630695495742,17.441848086442697,-18.496512611441503,1.8335014389071205,5,2.354999542236328,2.5699996948242188,3.3125,0.9299983978271484,0.04000091552732954,0,0.04394077162044052,-2.722169241528093,64.98000335693361,4.846159865409445,64.97000122070311,1.3497275505397086,65.70999908447266,0.04394077162044052
4573,2016-05-24,65.37000274658203,65.61000061035156,64.87000274658203,65.16999816894531,2271600.0,0.007863122593758876,1.1764633284340675,-1.250059606122852,29.247315356407427,37.15537716950647,1.5010572815105832,3.089641026358265,3.368542508030714,0.1929064125454545,10.340468670826647,0.75,-0.5119001160935852,-2.6344970703125057,-6.471634777857886,1.202640637232875,-4.553065924085189,-0.7159282165398224,3.85983071753553,39.8735353837761,5.762973063334599,1.9185688537726877,5,1.4299964904785156,2.05999755859375,2.8024978637695312,0.4199962615966797,1.089996337890625,1,0.03640809474407458,2.499947019306165,64.86000061035156,-2.722169241528093,64.98000335693361,4.846159865409445,64.97000122070311,0.03640809474407458
4574,2016-05-25,66.19999694824219,66.33999633789061,65.16000366210939,65.37000274658203,2750500.0,0.012696866556328068,1.1261263738152059,4.149876025176425,34.78692523423153,34.53367930450127,0.2734071998177683,2.1758835530113174,2.4551658089985153,-0.6569680984518413,11.068510930223638,1.1799926757812216,-0.7781964796646719,-1.6805027008056612,-5.585415432425776,2.2244100308144468,-3.6329590666157117,0.2719536650043892,2.7226465446494075,93.7219884361428,57.18719753385706,1.952456365810054,5,0.0800018310546875,1.2300033569335938,2.035003662109375,-0.30999755859375,1.5900039672851562,2,0.04154078741348077,1.1764633284340675,65.37000274658203,2.499947019306165,64.86000061035156,-2.722169241528093,64.98000335693361,0.04154078741348077
4575,2016-05-26,65.55999755859375,66.19000244140625,65.37000274658203,66.18000030517578,2025500.0,-0.009667664941870213,1.5624709430543469,-0.7469964794234711,32.865164124727784,32.69033052868037,0.5985393447218001,2.6625616563182746,2.97586939839843,-0.014266886843799398,10.98864079165413,0.8299942016601562,-1.275225232177732,-2.1365020751953097,-6.117747735620725,1.8447435852300984,-4.12712490540801,-0.14587924498260918,3.0738873613454416,57.8378690464903,20.969142207467378,1.990622830212705,5,0.7000045776367188,1.8700027465820312,2.8325023651123047,0.3300018310546875,1.5299987792968608,3,-0.02516775126031645,1.1261263738152059,66.19999694824219,1.1764633284340675,65.37000274658203,2.499947019306165,64.86000061035156,-0.02516775126031645
4576,2016-05-27,66.30999755859375,66.33999633789061,65.58000183105469,65.76000213623047,1619200.0,0.011439902805513213,1.4918139406902249,-0.8870854611456347,37.56614326167946,30.91395142898493,-0.26911874690050297,1.702122395291937,2.094775639637149,-0.7605295086554662,10.864189633177443,0.7799987792968608,-1.5585553271328365,-1.1975021362304688,-5.057367085722802,2.662362813261865,-3.1274346109766356,0.732430338515698,2.0524543027701867,98.3784430248726,59.13452475831072,1.9299324747461677,5,-0.04999542236328125,1.1200027465820312,2.4175033569335938,-0.4199981689453125,1.540000915527358,4,-0.07691145621917062,1.5624709430543469,65.55999755859375,1.1261263738152059,66.19999694824219,1.1764633284340675,65.37000274658203,-0.07691145621917062
4577,2016-05-31,66.04000091552734,66.69000244140625,65.91000366210939,66.33999633789061,2373600.0,-0.00407173356970536,-1.7857600239786189,-0.5454507622521901,28.501951878404782,29.425838479940378,-0.2915868801386523,1.746634938445709,2.1839946776681245,-0.4568723205426437,10.619947235808741,0.7799987792968608,-1.8492353436408706,-1.2674987792968722,-4.986812185626519,2.451814627032782,-3.1271554824617027,0.5921579238679584,2.067303870775845,64.28562445766313,31.37502570919466,1.8596567031648266,5,-0.3500022888183594,1.3899993896484375,2.4124984741210938,0.404998779296875,2.3199996948242188,1,-0.05224107684905088,1.4918139406902249,66.30999755859375,1.5624709430543469,65.55999755859375,1.1261263738152059,66.19999694824219,-0.05224107684905088
4578,2016-06-01,67.15000152587889,67.29000091552734,65.66999816894531,66.22000122070311,3899400.0,0.016808004163588075,1.6776925162518208,-3.100048320236153,41.01524407482536,30.438930729717427,-1.585571817730795,0.42614494243024126,0.9301121555721608,-1.4976752024291642,10.453416565169086,1.6200027465820312,-1.9524551983781038,-0.009998321533217336,-3.4892532375357064,3.4692565944692717,-1.7496257795344548,1.72962913646802,0.7174650098671975,93.4272502265532,57.30172621796616,1.7396274580012436,6,-1.450000762939439,0.2799987792968892,1.3024978637695455,-0.15500259399412641,2.699996948242216,2,-0.03350707295416622,-1.7857600239786189,66.04000091552734,1.4918139406902249,66.30999755859375,1.5624709430543469,65.55999755859375,-0.03350707295416622
4579,2016-06-02,68.51999664306639,68.80999755859375,66.62999725341797,66.79000091552734,3879500.0,0.020402011705979106,-1.126826399898771,1.8602098492989831,52.677680633589105,33.687121354298206,-2.8106173099437655,-1.0537981941060792,-0.5263234552074181,-2.8030563900491643,10.642974748352577,2.1800003051757812,-2.1453857586439256,1.3954971313476392,-2.008501799881003,4.799496062576274,-0.30650233426668194,3.0974965969619603,-4.4099960327148295,91.56972811369548,50.901202485050526,1.701999465614319,6,-1.8699989318847514,-1.0899963378906108,-0.3274974822997905,-1.5249977111816264,1.6000061035156392,3,-0.030064180670128393,1.6776925162518208,67.15000152587889,-1.7857600239786189,66.04000091552734,1.4918139406902249,66.30999755859375,-0.030064180670128393
4580,2016-06-03,68.02999877929689,68.40000152587889,67.0,67.87999725341797,2901800.0,-0.007151165904487611,2.1460460331748146,0.08670629845560397,55.94623914664317,37.27605671329331,-2.0572537389177654,-0.6972071810407243,-0.08768807272959123,-2.2587811560592996,10.837417066355028,1.519996643066392,-2.194697927470088,0.9674991607666215,-2.3149624535816855,4.249960775114921,-0.673731646407532,2.608729967940775,-3.8259982299804847,75.85139903912062,30.463322470753383,1.6412308071741508,6,-1.3800010681152486,-0.599998474121108,-0.09000015258790484,-0.2699985504150533,3.2300033569335795,4,-0.0035278240199320132,-1.126826399898771,68.51999664306639,1.6776925162518208,67.15000152587889,-1.7857600239786189,66.04000091552734,-0.0035278240199320132
4581,2016-06-06,67.84999847412111,68.25,67.54000091552734,68.04000091552734,1827900.0,-0.0026458960518247476,1.3278635215248769,-1.2666700574739727,50.776050776981265,40.37585716527665,-1.5950704032796494,-0.6588881092960577,0.06874752352307212,-2.0435210291555848,11.473383670654478,0.7099990844726562,-1.9979641696627084,0.8559989929199361,-2.2912848349922683,4.003282820832133,-0.717642921036159,2.429640906876031,-3.553877984619163,69.42677480647134,21.632535144339016,1.5736419139560993,6,-1.0099983215332173,-0.5599975585937642,0.4650001525878764,1.0850009918212749,2.2700042724609233,0,-0.011201210807990969,2.1460460331748146,68.02999877929689,-1.126826399898771,68.51999664306639,1.6776925162518208,67.15000152587889,-0.011201210807990969
4582,2016-06-07,67.30999755859375,68.15000152587889,67.20999908447266,68.06999969482422,2302800.0,-0.007958746170544484,1.0434706892119705,3.9999598458082013,50.2743987973854,42.71219976982976,-0.749843887943257,-0.27639921790849087,0.4913807304738782,-1.4063754660626273,12.017081124519361,0.9400024414062358,-1.6410668045673873,0.40699806213379475,-2.581484282904313,3.3954804071719025,-1.0872431103852591,1.9012392346528486,-2.9235995277099676,52.22929007741164,1.3288769569310475,1.4942411725190534,6,-0.3249969482421875,-0.01999664306640625,1.0050010681152344,1.6350021362304688,3.1399993896484375,1,0.008022595975542668,1.3278635215248769,67.84999847412111,2.1460460331748146,68.02999877929689,-1.126826399898771,68.51999664306639,0.008022595975542668
4583,2016-06-08,67.55999755859375,67.87999725341797,66.31999969482422,67.48000335693361,3493400.0,0.0037141585064295324,3.33336512276017,-0.10525523264566719,61.84379551633284,45.718518690063235,-0.7336781518143596,-0.7955900132956515,0.14513042566585455,-1.5642954284349457,11.969974554750884,1.55999755859375,-1.2563961537062767,0.8019981384277344,-1.701947249130015,3.3059435259854837,-0.4499745553511332,2.053970832206602,-3.0851275371557705,49.79915371864362,-5.591109192394953,1.2519726937788738,6,-0.4699974060058594,-0.2749977111816406,0.7550010681152344,1.3850021362304688,2.6399993896484375,2,0.011841371827522318,1.0434706892119705,67.30999755859375,1.3278635215248769,67.84999847412111,2.1460460331748146,68.02999877929689,0.011841371827522318
4584,2016-06-09,67.22000122070311,67.41999816894531,66.66999816894531,67.13999938964844,2551800.0,-0.005032509623698056,2.125027815748482,1.0000953743443013,65.18220999503723,49.30930156454206,-0.2612517951862259,-0.621339712295196,0.3555387691171603,-1.1142603543446654,11.92032228741788,0.8899993896484375,-0.8308281934659902,0.5470016479492017,-1.7552162523037822,2.8492195482021856,-0.6041073021772831,1.6981105980756865,-2.658428648522019,43.26926603821991,-15.934346071340599,1.1511089501264908,6,-0.02500152587889204,0.06499862670899859,1.089998245239272,1.849998474121108,3.1699981689453267,3,0.03912521876908248,3.33336512276017,67.55999755859375,1.0434706892119705,67.30999755859375,1.3278635215248769,67.84999847412111,0.03912521876908248
4585,2016-06-10,66.48999786376953,66.69000244140625,66.06999969482422,66.41999816894531,2553100.0,-0.010859912878263156,1.6382598815031248,0.8749761586879296,59.286570934691106,51.72268241709891,0.6867661005209129,-0.008326465071775146,0.9567277244520795,-0.258664525367692,12.700058863926566,1.150001525878892,-0.5204724071740259,-0.109001541137701,-2.329373266300962,2.11137018402556,-1.2191874037193315,1.0011843214439295,-1.8434567918601914,19.265968355515735,-43.01379540468375,1.1101858625816279,6,0.75,0.7950019836425781,1.8200016021728516,2.970001220703125,3.660003662109361,4,0.054594751081959325,2.125027815748482,67.22000122070311,3.33336512276017,67.55999755859375,1.0434706892119705,67.30999755859375,0.054594751081959325
4586,2016-06-13,65.95999908447266,67.0,65.94000244140625,66.34999847412111,2872600.0,-0.007971105374116272,-3.930305180979418,-5.571444141689576,56.44028291343305,54.82694142099094,1.2984415201046886,0.4734905177610642,1.4796612749485973,0.3722868209622163,12.783419016919249,1.05999755859375,-0.31780717676898007,-0.5930004119873047,-2.826938738759381,1.6409379147847716,-1.7099695753733357,0.5239687513987263,-1.2301888828296228,0.904825852956311,-64.27700545078952,1.1169691633860348,6,1.279998779296875,1.3250007629394531,2.562501907348633,3.5,3.910003662109375,0,0.08035177570227492,1.6382598815031248,66.48999786376953,2.125027815748482,67.22000122070311,3.33336512276017,67.55999755859375,0.08035177570227492
4587,2016-06-14,65.37999725341797,65.98999786376953,64.97000122070311,65.61000061035156,3358800.0,-0.008793235886979,1.060603725310407,0.5897531202315994,50.058040208129526,55.831696546913626,1.9835698408843,0.916999362038581,2.070535626564862,1.0215138710109386,13.107042374680278,1.0199966430664205,-0.03046128658559155,-1.056502151489255,-3.2793795146824465,1.1663752117039365,-2.1679408330858507,0.054936530107340786,-0.5685833046359221,14.08922995445995,-52.05110430805742,1.1114386815965929,6,1.5100021362304688,1.9050025939941406,2.897502899169922,4.0800018310546875,5.0,1,0.07249932230482403,-3.930305180979418,65.95999908447266,1.6382598815031248,66.48999786376953,2.125027815748482,67.22000122070311,0.07249932230482403
4588,2016-06-15,65.72000122070311,66.73000335693361,65.41000366210939,65.45999908447266,2933800.0,0.005200427983611977,-6.333474621172561,-1.1304275715659315,47.044359506306364,55.20577197721555,1.5861936233051495,0.4803338194886493,1.7623430801749151,0.7404816658156079,13.410460238899436,1.3500061035156392,0.17079666409036065,-0.6394981384277543,-2.8489160505539104,1.5699197736984019,-1.7442070944908323,0.4652108176353238,-0.8286155997248272,30.61228302909121,-30.715652931776432,1.1047089560630805,6,0.9650001525878906,1.5649986267089986,2.684999465942397,3.779998779296889,5.2699966430664205,2,0.07197193608768582,1.060603725310407,65.37999725341797,-3.930305180979418,65.95999908447266,1.6382598815031248,66.48999786376953,0.07197193608768582
4589,2016-06-16,65.58999633789061,65.73999786376953,64.33000183105469,65.48000335693361,2741000.0,-0.001978163122302923,5.8780959824336145,0.42304645089342596,50.19710103082026,54.56697885323523,1.4045761069288005,0.6333601402694313,1.9136331236606026,0.9666641620894012,12.958277545836744,1.4099960327148438,0.5017924145168564,-0.7635028839111442,-2.9809846198815535,1.4539788520592651,-1.8722437518963488,0.3452379840740605,3.220001220703139,47.19083786239596,-13.976342481308514,1.1087408679852029,6,0.700004577636733,1.6250038146972798,2.9525032043457173,3.910003662109389,5.6200027465820455,3,0.07028511766646384,-6.333474621172561,65.72000122070311,1.060603725310407,65.37999725341797,-3.930305180979418,65.95999908447266,0.07028511766646384
4590,2016-06-17,66.47000122070311,66.58999633789061,65.51000213623047,65.58000183105469,3229500.0,0.01341675456542335,-1.0970786050783405,8.091419851566087,51.033614654735565,54.59559706187459,0.31292147061675735,-0.13545128217715785,1.0852431405954093,0.15987028652703827,11.790186420831217,1.079994201660142,0.6169603036995852,0.04150199890135298,-2.0782708752863925,2.1612748730890985,-1.0183844381925269,1.1013884359952328,2.250396423339865,80.14984484029641,22.711044415852925,1.0598864370938748,6,-0.22999954223631391,0.3299980163574361,2.1999988555908345,3.029998779296889,5.199996948242202,4,0.0589739445908779,5.8780959824336145,65.58999633789061,-6.333474621172561,65.72000122070311,1.060603725310407,65.37999725341797,0.0589739445908779
4591,2016-06-20,67.83999633789061,68.45999908447266,67.05999755859375,67.16000366210939,3091000.0,0.0206107280281016,-2.1818039950062422,0.7640372383287131,60.18096501440864,55.696326641543834,-1.1830522371429595,-1.349380373878887,-0.24968089392449144,-1.1074468348754891,10.714506068985111,1.9899978637695455,0.514187149686137,1.2684974670410014,-0.8255558564044634,3.362550790486466,0.2214708053182619,2.315524128763741,0.7925933898926019,84.98781697569088,27.2412955320398,1.0470266617227355,6,-1.444995880126939,-1.3799972534179545,0.6025047302246236,1.6600036621093892,2.700004577636733,0,0.03405078585916832,-1.0970786050783405,66.47000122070311,5.8780959824336145,65.58999633789061,-6.333474621172561,65.72000122070311,0.03405078585916832
4592,2016-06-21,67.70999908447266,67.83000183105469,67.12999725341797,67.73000335693361,2429200.0,-0.0019162332021729345,5.363642668886115,-0.029418364599250204,53.56232515972235,54.77616326858711,-1.1067325258990763,-1.0486875735667098,-0.10313100251704554,-0.851652078520786,9.482424687042226,0.709999084472642,0.39629934824927204,0.9960002899169922,-0.9929091521968019,2.9849097320307862,0.001545568860095159,1.9904550109738892,0.8365388853759868,81.84018162774072,27.42530540794648,0.9944547210568976,6,-1.3149986267089844,-1.25,0.5599994659423828,1.7900009155273438,3.8199996948242188,1,0.031900807728776126,-2.1818039950062422,67.83999633789061,-1.0970786050783405,66.47000122070311,5.8780959824336145,65.58999633789061,0.031900807728776126
4593,2016-06-22,67.75,68.41999816894531,67.41999816894531,67.88999938964844,3592200.0,0.0005907682184049801,-1.4999904632932155,6.998474446982061,44.10416625287277,52.43415840834662,-1.248209849871003,-0.9499471771932377,-0.13286532242267413,-0.7973977596259374,8.685612814974426,1.0,0.34646106532298404,0.9170013427734318,-1.0173756099218991,2.8513782954687628,-0.05018713357424076,1.8841898191211044,0.7122072470727687,82.80872744200825,31.72662390414036,0.9671884763476666,6,-1.3549995422363281,-1.2900009155273438,0.5199985504150391,1.75,3.9499969482421875,2,0.038819147651925734,5.363642668886115,67.70999908447266,-2.1818039950062422,67.83999633789061,-1.0970786050783405,66.47000122070311,0.038819147651925734
4594,2016-06-23,68.94999694824219,68.98999786376953,68.04000091552734,68.38999938964844,2472600.0,0.01771213207737543,1.9687432944710679,-4.0,56.353573694204734,52.108269826070355,-2.4328388282527698,-2.037838621468822,-1.3177889573337893,-1.8974400430523986,8.501393273462627,1.2399978637695312,0.3691077830647487,1.9794982910156307,-0.14685183252328216,4.1058484145545435,0.9163232292461743,3.042673352785087,-4.6199951171875,98.85054699318177,48.79890046226662,1.0631750617694533,6,-2.289997100830078,-2.3999977111816406,-0.6799983978271484,0.5500030517578125,2.2400054931640625,3,0.029586671585477786,-1.4999904632932155,67.75,5.363642668886115,67.70999908447266,-2.1818039950062422,67.83999633789061,0.029586671585477786
4595,2016-06-24,63.90999984741211,67.33999633789061,63.84000015258789,66.36000061035156,6184400.0,-0.0730964078883628,-1.7026995977630153,-4.375020435967302,33.719017018906,49.58368472667846,2.4615577389953955,3.0274243504447895,3.67225709532741,3.2517419199566007,8.215113512875671,5.109996795654297,0.13020914624766533,-2.977998924255374,-5.436817554611565,-0.5191802938991827,-4.207408239433477,-1.7485896090772712,5.079998016357422,1.3592179793058137,-44.33141212151577,1.2294093151780978,6,2.5049991607666016,2.5049991607666016,3.9525012969970703,5.590000152587891,6.679996490478516,4,0.11422311460631529,1.9687432944710679,68.94999694824219,-1.4999904632932155,67.75,5.363642668886115,67.70999908447266,0.11422311460631529
4596,2016-06-27,61.209999084472656,63.81999969482422,60.86999893188477,63.31000137329102,6495400.0,-0.042246921755371925,-1.122300726850098,0.8571435244366346,28.611509255588373,47.20073684306278,4.935984800948006,5.613566084346104,6.287323590212793,6.041226155922857,8.432327301175842,3.0400009155273366,-0.19979624150097663,-5.422999763488775,-8.956973040853384,-1.8890264861241661,-7.189986402171073,-3.6560131248064778,7.779998779296875,4.1871945481766835,-38.99604143345353,1.7669866386823037,6,3.719999313354492,3.719999313354492,6.147500991821289,7.790000915527344,10.099998474121094,0,0.17088709754818598,-1.7026995977630153,63.90999984741211,1.9687432944710679,68.94999694824219,-1.4999904632932155,67.75,0.17088709754818598
4597,2016-06-28,62.59000015258789,62.72999954223633,61.6500015258789,62.16999816894531,4016500.0,0.022545353516682187,2.085705255012255,-0.20000072660821036,33.85316318646872,45.73504836308082,3.485098422578389,4.175950434882907,4.848923147881322,4.738565022174328,8.933025744186704,1.5200004577636719,-0.4217291443775508,-3.8704986572265625,-7.8367154807727815,0.09571816631966357,-5.853607068999679,-1.887390245453446,6.075197753906252,21.1822838294867,-20.289816613385916,1.9831084117731115,6,2.339998245239258,2.339998245239258,4.767499923706055,6.409999847412109,9.619998931884766,1,0.12701710726247284,-1.122300726850098,61.209999084472656,-1.7026995977630153,63.90999984741211,1.9687432944710679,68.94999694824219,0.12701710726247284
4598,2016-06-29,64.90000152587889,65.33999633789061,63.16999816894531,63.18999862670898,4199900.0,0.0369068759811384,-1.479992501411459,4.071416245084042,43.31797640074692,44.970701181961566,1.1695371390331815,1.7800035943958363,2.497456619090869,2.531298315120779,9.41319006051016,2.74999618530272,-0.5365706997885695,-1.447997283935564,-5.459251799913275,2.5632572320421403,-3.4536245419244125,0.5576299740532846,3.4533884216308763,49.63058034613192,8.039400133842165,2.005627257988852,6,0.0299968719482564,0.0299968719482564,2.422498703002944,4.099998474121108,7.809997558593764,2,0.10215712014697376,2.085705255012255,62.59000015258789,-1.122300726850098,61.209999084472656,-1.7026995977630153,63.90999984741211,0.10215712014697376
4599,2016-06-30,66.45999908447266,66.75,64.87999725341797,65.68000030517578,4328900.0,0.024036941786075516,1.7500028049232013,0.45613886366830675,49.91754047479238,44.84669293974565,-0.28393067969994945,0.06088480843627053,0.9116542968051817,1.0932509849859287,9.271078601899813,1.8700027465820312,-0.5033476202423088,0.21500015258789062,-3.665072099549235,4.095072404725016,-1.7250359734806722,2.1550362786564534,1.5940552224121092,86.39880052191229,40.24933065969312,1.9400361260685615,6,-1.5300006866455078,-1.5300006866455078,0.6550006866455078,2.5400009155273438,6.0800018310546875,3,0.07884438663788318,-1.479992501411459,64.90000152587889,2.085705255012255,62.59000015258789,-1.122300726850098,61.209999084472656,0.07884438663788318
4600,2016-07-01,67.79000091552734,67.90000152587889,66.08999633789061,66.38999938964844,3341000.0,0.020012065142586133,1.234570517620614,1.7948765601158105,54.81832886176217,44.25084447834049,-1.572348845853412,-1.3576250979731128,-0.4411577181414259,-0.1270649960774648,9.163190048122802,1.8100051879882812,-0.4252748023294828,1.5570018768310518,-2.301249430474357,5.415253184136461,-0.37212377682165254,3.4861275304837562,-6.920001983642571,98.43526927791572,44.639200938087825,1.9291256536527053,7,-2.8600025177001953,-2.8600025177001953,-0.9350013732910156,1.2099990844726562,4.05999755859375,4,0.05015491193333399,1.7500028049232013,66.45999908447266,-1.479992501411459,64.90000152587889,2.085705255012255,62.59000015258789,0.05015491193333399
4601,2016-07-05,67.08999633789061,67.94999694824219,66.76000213623047,67.83999633789061,3093800.0,-0.010326074172930078,1.453594462796845,-0.5357137018326875,54.47409300671071,44.35215201689475,-1.1062542883541653,-0.7562507017723732,0.28191443003687766,0.6699285210272734,9.056839753523716,1.1899948120117188,-0.3770323343483568,0.8949974060058423,-2.910811644113167,4.700806456124852,-1.0079071190536695,2.797901931065354,-6.079397354125959,86.34918674228228,26.393215057491943,1.902904525059505,7,-2.1599979400634624,-2.1599979400634624,-0.2449951171874858,1.9100036621093892,4.770004272460952,1,0.05216873142118961,1.234570517620614,67.79000091552734,1.7500028049232013,66.45999908447266,-1.479992501411459,64.90000152587889,0.05216873142118961
4602,2016-07-06,67.84999847412111,67.94999694824219,66.30999755859375,66.69999694824219,2899300.0,0.011328099235582645,1.4296314715705833,-1.5333353678385606,55.45314018040998,45.613149119954436,-2.0610505675285395,-1.5533648679060121,-0.45989800508378664,0.00896626386698074,9.132005204049074,1.6399993896484375,-0.37930128383746364,1.627999496459978,-2.218559827243226,5.474558820163175,-0.29528016539161683,3.551279158311573,-6.561823571777353,97.90798117869417,32.825801635855925,1.923279661851599,7,-2.9200000762939595,-2.9200000762939595,-1.004997253417983,1.150001525878892,4.249999999999986,2,0.050994829215690096,1.453594462796845,67.08999633789061,1.234570517620614,67.79000091552734,1.7500028049232013,66.45999908447266,0.050994829215690096
4603,2016-07-07,68.36000061035156,68.70999908447266,67.40000152587889,67.98000335693361,2918500.0,0.007516612346350593,1.4259344292405443,0.33043195584243346,56.95631281508132,45.680120133385174,-2.7663340631834785,-2.1084616949644612,-0.9460537887913034,-0.4333122673958911,9.575272630542928,1.3099975585937642,-0.5794358767500682,2.098001480102539,-1.8230590378485658,6.019061998053651,0.13747122112698662,4.0585317390780915,-6.80535282617187,90.86166300801186,22.544912946603816,1.9605302589755544,7,-3.5700016021728516,-3.430002212524414,-1.8000011444091797,0.6399993896484375,3.5800018310546875,3,0.05631946225492124,1.4296314715705833,67.84999847412111,1.453594462796845,67.08999633789061,1.234570517620614,67.79000091552734,0.05631946225492124
4604,2016-07-08,69.84999847412111,70.04000091552734,68.83999633789061,68.98999786376953,3686900.0,0.021796340703132078,-1.0689668780089712,2.263175858815148,58.23586210127397,48.40421403142606,-4.5988603030079815,-3.5745956526022127,-2.4485594518343134,-1.8663532984846967,10.23731473310549,1.6800003051757812,-0.6672376796067567,3.4564994812011918,-0.7647506713503986,7.677749633752775,1.3458744049253966,5.567124557476987,-7.866029611923835,95.18981718446733,27.19794379823402,2.110625076275792,7,-4.394998550415053,-4.394998550415053,-3.2849979400634908,-0.849998474121108,3.029998779296861,4,0.040944891522240345,1.4259344292405443,68.36000061035156,1.4296314715705833,67.84999847412111,1.453594462796845,67.08999633789061,0.040944891522240345
4605,2016-07-11,70.12000274658203,70.26999664306639,69.62000274658203,69.84999847412111,3282900.0,0.0038654871633383436,1.2807120867354407,0.3139582335302563,55.87025161672797,51.43296318266379,-4.353115003834219,-3.751022151004719,-2.7462450911680207,-2.1031192643631016,10.533656464475163,0.6499938964843608,-0.673307509864415,3.5450035095214787,-0.993920486804214,8.083927505847171,1.2755415113586253,5.814465507684332,-7.491551320118354,96.21227446560545,29.115708962483026,2.269461998162847,7,-4.160003662109389,-4.550004959106445,-3.0800037384033203,-1.6400032043457031,2.6599960327148438,0,0.034512237224110454,-1.0689668780089712,69.84999847412111,1.4259344292405443,68.36000061035156,1.4296314715705833,67.84999847412111,0.034512237224110454
4606,2016-07-12,71.26000213623047,71.5,70.44999694824219,70.47000122070312,3908700.0,0.0162578343553188,-1.5300989971596914,2.9258830178017927,58.68820771662729,54.192412574903635,-4.377994229725786,-4.715358850059829,-3.9286518687433727,-3.1751310600714078,11.26811901325167,1.3799972534179688,-0.8553151521400792,4.420002746582028,-0.5647154330908677,9.404720926254925,1.9276436567455733,6.912361836418484,-7.867396188106518,95.37576587912928,28.898944146104853,2.4923590898364485,7,-3.9250030517578125,-5.075002670288086,-4.220003128051758,-3.285003662109375,1.75,1,0.008279488074708574,1.2807120867354407,70.12000274658203,-1.0689668780089712,69.84999847412111,1.4259344292405443,68.36000061035156,0.008279488074708574
4607,2016-07-13,70.12000274658203,71.55000305175781,69.58000183105469,71.52999877929688,3413800.0,-0.015997745656379014,1.7172344847544132,-1.7848030363023555,55.503952719738365,55.54640994368046,-2.2993354653228266,-3.375084934357446,-2.8435693595220783,-1.9853775447537032,11.20239533153103,1.970001220703125,-0.37209682699898394,3.0430030822753906,-2.0977250250948316,8.183731189645613,0.4726390285902795,5.613367135960502,-5.754509512232957,65.54217399057643,1.0844986090567375,2.570364053685113,7,-1.9050025939941406,-3.910001754760742,-3.055002212524414,-2.1450042724609375,2.839996337890625,2,0.024814572099461918,-1.5300989971596914,71.26000213623047,1.2807120867354407,70.12000274658203,-1.0689668780089712,69.84999847412111,0.024814572099461918
4608,2016-07-14,70.44999694824219,71.0,70.33999633789061,70.9000015258789,2274400.0,0.004706135036143255,1.0307757315398867,0.3191530807148925,53.63020264790905,55.958927962915645,-1.966019130374832,-3.5126457827732622,-3.2277123438244644,-2.280438156706765,11.734155894234346,0.8799972534179688,0.5188387384394701,3.1364974975585938,-2.1737840674498017,8.44677906256699,0.48135671505440314,5.791638280062784,-5.078672339455892,59.40946943463814,-0.6689161157238601,2.6551407825041977,7,-1.6299972534179688,-4.239995956420898,-3.3124961853027344,-2.4749984741210938,3.5200042724609375,3,0.023420888535894857,1.7172344847544132,70.12000274658203,-1.5300989971596914,71.26000213623047,1.2807120867354407,70.12000274658203,0.023420888535894857
4609,2016-07-15,70.19999694824219,70.55999755859375,69.27999877929689,70.41999816894531,1837900.0,-0.003548616193463694,4.119995117187443,0.4888866283505417,69.81724795305638,57.625474528615,-1.2624717099836147,-3.056264171907557,-3.0078357449617386,-1.9883006665466212,11.392845333372135,1.2799987792968608,1.308749152207028,2.6559974670410185,-2.738824191699152,8.050819125781182,-0.04141336232906667,5.353408296411104,-3.9636573574398852,40.52847741770651,-25.863075722363376,2.697410829370082,7,-1.2699966430664062,-3.9899959564208984,-3.0124969482421875,-2.2249984741210938,2.8100051879882812,4,0.024786404114047977,1.0307757315398867,70.44999694824219,1.7172344847544132,70.12000274658203,-1.5300989971596914,71.26000213623047,0.024786404114047977
4610,2016-07-18,70.38999938964844,70.76000213623047,69.98999786376953,70.19000244140625,2061700.0,0.0027065876020810897,-1.5666547988403439,-0.9090719933416562,84.35626737813385,60.94571612543979,-1.1676723234227069,-3.096280380867711,-3.227664122214634,-2.1467680418810886,11.72036087416254,0.7700042724609375,1.8278126034522302,2.6500000000000057,-2.8640471792029274,8.164047179202939,-0.10702358960145375,5.407023589601465,-3.4097469143123647,48.898613267727065,-24.313720731941224,2.757023589601465,7,-1.4599990844726562,-4.179998397827148,-3.1499996185302734,-2.424999237060547,2.7399978637695312,0,0.035374312904678185,4.119995117187443,70.19999694824219,1.0307757315398867,70.44999694824219,1.7172344847544132,70.12000274658203,0.035374312904678185
4611,2016-07-19,70.15000152587889,70.16999816894531,69.38999938964844,69.90000152587889,3060100.0,-0.0034095449048240356,4.3794264667187575,1.2500190737773709,80.93288976309849,63.776799412405175,-0.5006098181739986,-2.818874571787944,-3.0192841881418104,-1.8965888847868086,11.760624886186044,1.0,2.12347179279719,2.294501876831035,-3.3241457804149803,7.91314953407705,-0.5148219517919728,5.103825705454042,-2.5299839698437694,38.32604004920345,-39.75475558755564,2.809323828623006,7,-0.6749992370605327,-3.940000534057603,-2.8875026702880717,-2.1850013732910014,2.3300018310547017,1,0.03749105055183444,-1.5666547988403439,70.38999938964844,4.119995117187443,70.19999694824219,1.0307757315398867,70.44999694824219,0.03749105055183444
4612,2016-07-20,69.87000274658203,70.43000030517578,69.73999786376953,70.20999908447266,1916200.0,-0.003991429411353109,-1.2999847413661563,-1.3599853515625,74.38665372889373,65.71350395838434,0.10734867498938172,-2.4967671649200582,-2.7719073012417823,-1.6055385322343056,11.848168751715015,0.69000244140625,2.221354708931031,1.9065029144287138,-3.7829606368623274,7.595966465719748,-0.9382288612167997,4.751234690074227,-1.6997872211457263,34.302531892620244,-45.419928621889646,2.8447317756455184,7,0.3249969482421875,-3.660001754760742,-2.607503890991211,-1.9050025939941406,3.1599960327148438,2,0.04494059347667689,4.3794264667187575,70.15000152587889,-1.5666547988403439,70.38999938964844,4.119995117187443,70.19999694824219,0.04494059347667689
4613,2016-07-21,70.37999725341797,70.47000122070312,69.45999908447266,69.62000274658203,2579300.0,0.00729919116628186,1.1489351340822025,-2.2353020375190735,71.44419272820149,67.18109625026517,-0.09608001392645349,-2.9509216765729605,-3.3521466065918446,-2.1014036748825475,11.53551184233721,1.0100021362304688,2.412501904959555,2.2849975585937443,-3.504384954847822,8.07438007203531,-0.609693698127046,5.179688815314535,-1.7366114742966516,74.32405264270263,-4.3657790254439135,2.894691256720783,7,0.035003662109375,-4.16999626159668,-3.2924976348876953,-2.9499969482421875,2.4200057983398438,3,0.0366581689647536,-1.2999847413661563,69.87000274658203,4.3794264667187575,70.15000152587889,-1.5666547988403439,70.38999938964844,0.0366581689647536
4614,2016-07-22,70.98999786376953,71.12000274658203,70.05000305175781,70.30000305175781,1838200.0,0.008667244020415632,1.2526200820758278,0.9078944726644849,69.0023613071819,68.64021954920449,-0.5893414087738762,-3.5840083458052163,-3.977105622638959,-2.7060387096720433,10.99964901710398,1.0699996948242188,2.5601103693791316,2.7929981231689425,-3.130148726642645,8.71614497298053,-0.1685753017368512,5.754571548074736,-1.9396856664791073,92.48528147119137,15.620063096349554,2.961573424905794,7,-0.5749969482421875,-4.779996871948242,-4.004997253417969,-3.55999755859375,2.0900039672851562,4,0.041977791894743266,1.1489351340822025,70.37999725341797,-1.2999847413661563,69.87000274658203,4.3794264667187575,70.15000152587889,0.041977791894743266
4615,2016-07-25,71.20999908447266,71.3499984741211,70.66000366210938,70.91999816894531,2789700.0,0.0030990453207973,1.4210357243243967,0.42029434204270283,75.94461863091679,70.55759853968111,-0.7134987322404385,-3.403573783154769,-4.179191298891482,-2.9177438955561286,10.74014602804107,0.6899948120117188,2.6561029854704117,2.6479993820190373,-3.05855683618951,8.354555600227584,-0.2052787270852292,5.501277491123304,-1.8097301675567934,92.85717066107178,16.48144280493871,2.8532781091042727,7,-0.7949981689453125,-4.999998092651367,-4.457498550415039,-3.779998779296875,1.1200027465820312,0,0.025277391867714494,1.2526200820758278,70.98999786376953,1.1489351340822025,70.37999725341797,-1.2999847413661563,69.87000274658203,0.025277391867714494
4616,2016-07-26,71.66999816894531,71.72000122070312,70.69999694824219,71.11000061035156,2531000.0,0.006459754113000038,2.090904887409257,1.9310199679040279,75.00002496532312,72.72382878919052,-1.2395787450189601,-3.204028679751559,-4.5804207677505815,-3.3642927533178835,9.377531702148701,1.0200042724609375,2.626196732608406,2.584998512268072,-2.112590695389869,7.282587719926013,0.23620390843910855,4.933793116097036,-1.9687664731515753,97.78747767729043,23.138425127604634,2.3487946038289707,7,-1.1699981689453125,-5.374998092651367,-5.149997711181641,-4.239997863769531,-0.339996337890625,1,0.02037113327435902,1.4210357243243967,71.20999908447266,1.2526200820758278,70.98999786376953,1.1489351340822025,70.37999725341797,0.02037113327435902
4617,2016-07-27,70.54000091552734,71.18000030517578,69.72000122070311,71.05000305175781,4010600.0,-0.015766670605380284,2.7922219469903764,-0.9107220708446866,63.19614871985761,73.7867116860737,-0.04887968412481314,-1.526145620173807,-3.43033039690917,-2.232069796078207,7.726957851914321,1.9499969482422017,2.6210969945282443,1.0575012207031307,-2.5434276134829332,4.658430054889195,-0.7429631963898942,2.8579656377961555,1.1800003051757812,47.78764646904528,-23.785718778819806,1.800464417093032,7,-0.04000091552734375,-4.245000839233398,-4.11250114440918,-3.1100006103515625,0.589996337890625,2,0.027502160706369017,2.090904887409257,71.66999816894531,1.4210357243243967,71.20999908447266,1.2526200820758278,70.98999786376953,0.027502160706369017
4618,2016-07-28,71.52999877929688,71.63999938964844,69.0,69.51999664306639,3653200.0,0.01403455983726265,1.3677088928499337,-3.9411641509716495,60.82476253960943,72.78754664013515,-0.9717593239515168,-2.1017300089683033,-4.373810038916602,-3.2230041352618883,7.3384220595974075,2.6399993896484375,2.4728599975333054,1.7159992218017521,-1.2782721536103736,4.710270597213878,0.21886353409568926,3.213134909507815,0.19000244140625,93.01461925972467,23.419457061262037,1.4971356877060613,7,-1.1699981689453125,-5.23499870300293,-5.102499008178711,-4.099998474121094,-0.5699996948242188,3,0.020970222642225922,2.7922219469903764,70.54000091552734,2.090904887409257,71.66999816894531,1.4210357243243967,71.20999908447266,0.020970222642225922
4619,2016-07-29,71.69999694824219,71.8499984741211,70.88999938964844,71.31999969482422,2408300.0,0.002376599634369203,1.8235254518731276,0.18905315898350628,60.31330396440669,70.11610626083213,-1.0131499019624073,-1.9594969479153121,-4.444386611476531,-3.374916921644271,7.559752371775025,0.9599990844726562,2.485941010486556,1.623997497558591,-1.0325407399509743,4.280535735068156,0.2957283788038154,2.9522666163133664,-2.6999969482421875,94.73678574774799,27.330852130770282,1.3282691187547824,7,-1.2749977111816406,-5.339998245239258,-5.272497177124023,-4.269996643066406,-1.6100006103515767,4,0.01534178731290159,1.3677088928499337,71.52999877929688,2.7922219469903764,70.54000091552734,2.090904887409257,71.66999816894531,0.01534178731290159
4620,2016-08-01,71.19000244140625,71.73999786376953,70.7300033569336,71.48999786376953,2235700.0,-0.00711289440087548,1.5250007152598302,-0.7894673439476378,49.50213417578923,66.62380008446445,-0.4221327508996495,-1.2455843436725758,-3.814990838293326,-2.852492988870381,7.686626022866943,1.0099945068359375,2.520966377599464,0.9440029144287081,-1.5251282358352825,3.4131340646926986,-0.2905626607032872,2.1785684895607034,-2.19000244140625,76.84223206756702,12.438339416463677,1.2345655751319944,8,-0.7650032043457031,-4.83000373840332,-4.585002899169922,-3.7600021362304688,-0.7900009155273438,0,0.026548663082348156,1.8235254518731276,71.69999694824219,1.3677088928499337,71.52999877929688,2.7922219469903764,70.54000091552734,0.026548663082348156
4621,2016-08-02,70.58999633789062,71.20999908447266,69.68000030517578,71.19000244140625,2514800.0,-0.008428235467606071,3.7812507450587702,2.0000508634063223,53.620915647354096,64.31649585318226,0.275859809163137,-0.38991371007134035,-3.1004162443972234,-2.2333610198109426,8.014408602747853,1.529998779296875,2.262426332161411,0.16899681091308594,-1.804744957676732,2.142738579502904,-0.817874073381816,1.1558676952079878,-1.532996368408206,55.789375058558974,-8.120623691911689,0.9868708842949064,8,-0.16499710083007812,-4.229997634887695,-4.174997329711914,-3.2949962615966797,-0.5599975585937358,1,0.02464946286206393,1.5250007152598302,71.19000244140625,1.8235254518731276,71.69999694824219,1.3677088928499337,71.52999877929688,0.02464946286206393
4622,2016-08-03,71.30999755859375,71.4000015258789,70.15000152587889,70.44000244140625,2888900.0,0.010199762828386083,1.3809454608867782,-1.4499771120492346,56.250013861566195,62.62825375688945,-0.2440629720010037,-0.8826644070661018,-3.691251704468101,-2.94470488661662,8.526381611677955,1.2500000000000142,1.8177259119992186,0.7159980773925838,-0.8791300386508283,2.311126193435996,-0.08156598062912224,1.5135621354142899,-2.1971376190185623,81.052589310811,15.888677782606209,0.7975640580217063,8,-0.8849983215332031,-4.55999755859375,-6.379999160766602,-5.499998092651367,-4.149993896484361,2,0.00028052549636536916,3.7812507450587702,70.58999633789062,1.5250007152598302,71.19000244140625,1.8235254518731276,71.69999694824219,0.00028052549636536916
4623,2016-08-04,72.20999908447266,72.23999786376953,70.61000061035156,71.29000091552734,1974400.0,0.012620972608215153,2.3265395095367847,1.0574750947102567,63.34664341708115,61.99984065798937,-0.9579148122288359,-1.5593959233469263,-4.465407663803518,-3.8633007004763016,8.53570313698942,1.6299972534179688,1.5038068041446877,1.423499679565424,0.049635405521826215,2.797363953609022,0.7365675425436251,2.110431816587223,-3.0423963742065467,98.82817156617314,29.286135148124018,0.6869321370217992,8,-1.5900001525878906,-4.505001068115234,-7.280000686645508,-6.399999618530273,-3.3899993896484375,3,-0.014956402780053724,1.3809454608867782,71.30999755859375,3.7812507450587702,70.58999633789062,1.5250007152598302,71.19000244140625,-0.014956402780053724
4624,2016-08-05,72.70999908447266,73.13999938964844,72.30999755859375,72.69000244140625,1846300.0,0.006924248806804201,-1.1281923374120915,0.021735524853631432,64.79593773081628,60.761098335755975,-1.3279195938423527,-1.9332653851163712,-4.857914678194589,-4.370873421998226,8.165395771323238,0.9300003051757812,1.3847330162552396,1.7804996490478544,0.23270146378368395,3.328297834312025,1.006600556415762,2.5543987416799467,-3.419500568066411,87.57224222672538,14.782010629184285,0.7738990926320855,8,-1.6399993896484375,-3.700000762939453,-7.780000686645508,-6.899999618530273,-4.299995422363267,4,-0.024068216504402606,2.3265395095367847,72.20999908447266,1.3809454608867782,71.30999755859375,3.7812507450587702,70.58999633789062,-0.024068216504402606
4625,2016-08-08,72.54000091552734,73.2300033569336,72.30999755859375,72.98999786376953,3782600.0,-0.0023380301345873322,-1.0219826285254368,-22.503624570774512,65.37968319802688,59.692171472723054,-1.0609954818142313,-1.6576603022721486,-4.559550394884752,-4.222766026255243,7.700290173734392,0.9200057983398438,1.2949253036370294,1.4895015716552678,-0.16643428250786485,3.1454374258184004,0.6615336445736943,2.317469498736841,-3.0185323467265732,80.5633282184197,3.272595542969313,0.8279679270815675,8,-1.4249992370605469,-2.8800010681152344,-7.610002517700195,-6.730001449584961,-4.0500030517578125,0,-0.03377453193707236,-1.1281923374120915,72.70999908447266,2.3265395095367847,72.20999908447266,1.3809454608867782,71.30999755859375,-0.03377453193707236
4626,2016-08-09,71.8499984741211,72.9800033569336,71.73999786376953,72.62999725341797,2639700.0,-0.009512026918909955,-1.480010986328125,1.7333423756400257,62.102674207773404,59.5706743047137,-0.3830574393750652,-0.9709727682462557,-3.7707315373897927,-3.5678306141619487,6.5931405373158665,1.2400054931640625,1.1901300843857285,0.7699993133544893,-0.9222734985803669,2.4622721252893456,-0.07613709261293877,1.6161357193219175,-2.0318471222696957,55.19467329862147,-26.396385709432565,0.8461364059674303,8,-0.7349967956542969,-2.079998016357422,-6.920000076293945,-6.039999008178711,-2.55999755859375,1,-0.020180890452829225,-1.0219826285254368,72.54000091552734,-1.1281923374120915,72.70999908447266,2.3265395095367847,72.20999908447266,-0.020180890452829225
4627,2016-08-10,71.86000061035156,72.52999877929688,71.5199966430664,72.02999877929688,2342200.0,0.00013920857958082955,-1.376458550245934,0.21794671153018505,59.635438138825165,59.43852714907101,-0.20800006031343798,-0.8895421440763869,-3.6710595209218013,-3.6349129571867564,5.846012866192553,1.0100021362304688,1.0099600915083045,0.6930015563964815,-0.9701229001533846,2.3561260129463477,-0.13856067187845156,1.5245637846714146,-1.7689010980935933,47.70987364920546,-33.36284363553466,0.8315622282749321,8,-0.404998779296875,-2.0900001525878906,-6.930002212524414,-6.05000114440918,-3.1699981689453125,2,-0.02546620951170797,-1.480010986328125,71.8499984741211,-1.0219826285254368,72.54000091552734,-1.1281923374120915,72.70999908447266,-0.02546620951170797
4628,2016-08-11,72.0999984741211,72.3499984741211,71.63999938964844,71.9800033569336,1350000.0,0.0033397976862103995,1.2903376648946643,-0.7058612332824702,57.59234597176183,59.13619848322158,-0.4007876464565072,-1.0536069331514284,-3.8321173044990644,-3.9174431837671335,5.058509487347015,0.7099990844726562,0.8137704443036853,0.8504993438720732,-0.8265086244133926,2.527507312157539,0.011995359729340294,1.689003328014806,-1.7577866542890774,33.918102563644965,-43.82272776046537,0.8385039841427335,8,-0.6449966430664062,-1.7849960327148438,-7.170000076293945,-6.289999008178711,-3.760002136230483,3,-0.06851587956392013,-1.376458550245934,71.86000061035156,-1.480010986328125,71.8499984741211,-1.0219826285254368,72.54000091552734,-0.06851587956392013
4629,2016-08-12,71.94000244140625,72.55000305175781,71.30000305175781,71.4000015258789,1784700.0,-0.00221908510542157,-2.3783881311022443,4.500190742624619,55.034511207855445,59.750907042340046,-0.22704251868225356,-0.7974562473461759,-3.6375785805167453,-3.7793069367342724,4.848249532243397,1.25,0.799993577306708,0.6035030364990206,-1.0240652971888693,2.2310713701869105,-0.21028113034492435,1.4172872033429655,-1.3667672986061064,33.160584893801214,-40.90555360221073,0.813784166843943,8,-0.4850006103515625,-0.9050025939941406,-7.08000373840332,-6.130002975463867,-2.0,4,-0.043369511269105265,1.2903376648946643,72.0999984741211,-1.376458550245934,71.86000061035156,-1.480010986328125,71.8499984741211,-0.043369511269105265
4630,2016-08-15,72.87999725341797,73.13999938964844,72.0199966430664,72.08999633789062,2030400.0,0.013066371700186208,-1.4086072667908152,1.4629621780471609,57.82665554661785,60.21821147559158,-1.008115301666436,-1.624637985992564,-4.515599171482833,-4.714840803873884,4.547995743981483,1.1999969482421875,0.7709547949194615,1.4189979553222685,-0.28296175694171666,3.1209576675862536,0.568018099190283,2.269977811454254,-2.094220653487156,85.86942099414526,14.192339672014967,0.8509798561319923,8,-1.1899948120117188,-1.7649955749511719,-7.424997329711914,-7.069997787475586,-2.7399978637695312,0,-0.06133361360821055,-2.3783881311022443,71.94000244140625,1.2903376648946643,72.0999984741211,-1.376458550245934,71.86000061035156,-0.06133361360821055
4631,2016-08-16,72.77999877929688,73.11000061035156,72.41999816894531,72.94000244140625,2439400.0,-0.0013720976658846418,1.760009765625,-0.20253604643302076,66.71642861779063,61.381146448505405,-0.6311700761020376,-1.3887037934954236,-4.347707857501064,-4.5955891345808055,4.554223199937736,0.69000244140625,0.735264640739814,1.1874996185302678,-0.4942518363091608,2.8692510733696963,0.3466238911105535,2.028375345949982,-1.7986840388058454,80.43471049707263,5.49883732833284,0.8408757274197152,8,-0.8599967956542969,-1.6649971008300781,-7.015000343322754,-6.969999313354492,-3.029998779296875,1,-0.05894477861337477,-1.4086072667908152,72.87999725341797,-2.3783881311022443,71.94000244140625,1.2903376648946643,72.0999984741211,-0.05894477861337477
4632,2016-08-17,73.01000213623047,73.06999969482422,72.27999877929688,72.93000030517578,1712400.0,0.0031602550259868245,6.900129701686122,-0.5,62.457951595687966,61.28240291279505,-0.6645529469598586,-1.4455171542204397,-4.4883374052793386,-4.847917628624941,4.393070798551508,0.7900009155273438,0.8523750044388834,1.2605030059814482,-0.3278565430356508,2.848862554998547,0.46632323147289867,2.0546827804899976,-1.8487923064240306,92.93491781798882,19.447895481944784,0.7941797745085479,8,-0.7449989318847656,-1.8950004577636719,-6.250002861022949,-6.825002670288086,-4.569999694824219,2,-0.050951939622764564,1.760009765625,72.77999877929688,-1.4086072667908152,72.87999725341797,-2.3783881311022443,71.94000244140625,-0.050951939622764564
4633,2016-08-18,72.95999908447266,73.26000213623047,72.30999755859375,72.94999694824219,1063100.0,-0.0006848794726030949,2.1147270339566004,0.12502384131222583,60.82476118814061,60.84116107471998,-0.5553782924672674,-1.2567506547906646,-4.35575837013414,-4.810538163048847,4.432692478198532,0.9500045776367188,0.9951587661548444,1.0814998626708956,-0.4568288987589284,2.6198286241007196,0.3123354819559836,1.8506642433858076,-1.633285772496052,84.69371469943675,13.320671089241088,0.7691643807149136,8,-0.6799964904785156,-1.8299980163574219,-5.747498512268066,-6.749998092651367,-5.809997558593764,3,-0.05852517402203683,6.900129701686122,73.01000213623047,1.760009765625,72.77999877929688,-1.4086072667908152,72.87999725341797,-0.05852517402203683
4634,2016-08-19,73.97000122070312,73.98999786376953,72.33999633789062,72.62999725341797,2353200.0,0.01384323120757025,1.3913113186163126,133.97177726926012,71.99363574029185,61.57604469052719,-1.528601975345481,-2.1418660516736736,-5.258784896900778,-5.84099110332086,4.328069391671139,1.6500015258789062,1.1009813676634792,1.9425018310546847,0.20247230955872908,3.6825313525506402,1.0724870703067069,2.8125165918026624,-2.44995902630113,98.98494260530107,27.134517300207435,0.8700147607479775,8,-1.3250007629394531,-2.4750022888183594,-6.455000877380371,-7.760000228881836,-6.9199981689453125,4,-0.07611200202652912,2.1147270339566004,72.95999908447266,6.900129701686122,73.01000213623047,1.760009765625,72.77999877929688,-0.07611200202652912
4635,2016-08-22,73.01000213623047,73.91000366210938,72.62000274658203,73.66000366210938,4737900.0,-0.012978221828174985,1.2434768763309958,-0.48507432944083534,68.11381502830757,62.24394922614209,-0.5530847871914517,-1.0963093348671862,-4.1772260802481895,-4.9013249024526715,4.099111701453182,1.3499984741210938,1.0533638401038132,0.8925025939941378,-0.855674943854325,2.6406801318426005,0.018413825069899303,1.7665913629183763,-1.193565261504375,42.69027764764671,-29.903262962880447,0.8740887689242337,8,-0.3650016784667969,-1.5150032043457031,-5.440001487731934,-6.80000114440918,-5.6300048828125,0,-0.042049028968604296,1.3913113186163126,73.97000122070312,2.1147270339566004,72.95999908447266,6.900129701686122,73.01000213623047,-0.042049028968604296
4636,2016-08-23,73.12999725341797,73.44000244140625,72.9800033569336,73.43000030517578,1735200.0,0.0016435435375499186,1.8749284760633225,0.4615420730776905,64.96711702724375,62.83635799152194,-0.5279359008976172,-1.1608332819172915,-4.15467475433428,-4.9764945598886925,3.6649659152665786,0.45999908447265625,0.9506349461625234,0.939497756958005,-0.8514094881612664,2.7304050020772763,0.0440441343983764,1.8349513795176335,-1.0527330600066591,49.70753971971999,-20.91479215510026,0.8954536225596323,8,-0.4849967956542969,-1.6349983215332031,-5.559996604919434,-6.91999626159668,-6.029998779296861,1,-0.04088606558274943,1.2434768763309958,73.01000213623047,1.3913113186163126,73.97000122070312,2.1147270339566004,72.95999908447266,-0.04088606558274943
4637,2016-08-24,72.4800033569336,73.2699966430664,72.33000183105469,72.97000122070312,1459900.0,-0.008888198015814863,-1.3797309434363139,1.6333095976806877,52.31565089485283,62.25005853853205,0.24502077760377006,-0.377396544220332,-3.3480503484855433,-4.272705158615182,3.610609326663927,0.9399948120117188,0.8362740786354834,0.19250373840331747,-1.4236250383106466,1.8086325151172815,-0.6155606499536646,1.0005681267602995,-0.1732111230792981,10.119390920113897,-54.58316201147262,0.8080643883569821,8,0.16499710083007812,-0.9850044250488281,-4.6375017166137695,-6.270002365112305,-5.150001525878906,2,-0.03766560748472203,1.8749284760633225,73.12999725341797,1.2434768763309958,73.01000213623047,1.3913113186163126,73.97000122070312,-0.03766560748472203
4638,2016-08-25,73.02999877929688,73.11000061035156,72.30000305175781,72.44999694824219,3013800.0,0.007588236712059437,1.1891663401859909,-1.1836823666796419,52.7210941727077,61.99301220129342,-0.177887689235817,-0.8529869320957602,-3.742755905895578,-4.75685775149509,3.7757473272176734,0.80999755859375,0.8124325247037518,0.6674991607665959,-0.9398124581329057,2.2748107796660975,-0.1361566486831549,1.4711549702163467,0.9599990844726562,43.195146064980975,-17.845597326816318,0.8036558094497495,8,-0.02500152587890625,-1.5349998474121094,-4.827498435974121,-6.819997787475586,-5.5800018310546875,3,-0.06285083410396874,-1.3797309434363139,72.4800033569336,1.8749284760633225,73.12999725341797,1.2434768763309958,73.01000213623047,-0.06285083410396874
4639,2016-08-26,72.80000305175781,73.58999633789062,72.55000305175781,73.30999755859375,2270300.0,-0.003149332211193512,-1.0594038464443807,-0.8792980979190235,52.1885777038526,61.366559107652826,0.20889573115088922,-0.5653414542883297,-3.3527500560816605,-4.466478352343444,4.160594487031297,1.0399932861328125,0.8190002049818901,0.38250312805175213,-1.2045092478322772,1.9695155039357815,-0.41100305989026253,1.1760093159937668,1.1561949157714793,31.055888847819702,-26.378746942573642,0.793506187942013,8,0.3349952697753906,-1.3050041198730469,-4.487502098083496,-6.590002059936523,-5.69000244140625,4,-0.07760990781637744,1.1891663401859909,73.02999877929688,-1.3797309434363139,72.4800033569336,1.8749284760633225,73.12999725341797,-0.07760990781637744
4640,2016-08-29,73.08000183105469,73.81999969482422,72.87999725341797,72.87999725341797,1957700.0,0.003846136917024623,-8.399809269502194,-0.3921700625317895,61.12123616045253,60.74487105683748,-0.04442009442612971,-0.7341252354873973,-3.4945555687077103,-4.6741122833590225,4.594881586155429,1.0199966430664062,0.8436876422963167,0.5680019378662138,-0.9340628276649312,2.0700667033973588,-0.1830304448993587,1.3190343206317863,0.8430722381591806,51.31582249572101,-6.137687128720955,0.7510323827655733,8,0.054996490478515625,-1.5850028991699219,-4.767500877380371,-6.870000839233398,-5.610000610351577,0,-0.08251229649989533,-1.0594038464443807,72.80000305175781,1.1891663401859909,73.02999877929688,-1.3797309434363139,72.4800033569336,-0.08251229649989533
4641,2016-08-30,72.33000183105469,73.25,72.19000244140625,73.23999786376953,2326700.0,-0.010262725522829586,1.2795638941073202,-4.549876025176426,53.7480318026619,59.777102190945705,0.7096637731704902,0.16117915305629538,-2.656393916262914,-3.8719798355469663,4.202081739334057,1.05999755859375,0.8928189618605984,-0.26899833679199503,-1.4746506242341866,0.9366539506501965,-0.8718244805130979,0.33382780692910785,1.5606108178100584,8.5889340828563,-48.02762126555931,0.602826143721099,8,0.7599983215332031,-0.8350028991699219,-4.017500877380371,-6.120000839233398,-4.819999694824219,1,-0.06843639502731835,-8.399809269502194,73.08000183105469,-1.0594038464443807,72.80000305175781,1.1891663401859909,73.02999877929688,-0.06843639502731835
4642,2016-08-31,71.33000183105469,72.5,71.31999969482422,72.18000030517578,2337300.0,-0.013825521563455179,-1.712635815948015,0.9340683294906729,44.52347593368156,57.965848273783585,1.616261641775111,1.2255913713537723,-1.5738438076969885,-2.8339150605693106,4.089098913708322,1.1800003051757812,0.8182999338070118,-1.269998550415039,-2.4711731400382604,-0.06882396079181774,-1.8705858452266568,-0.6694112556034213,2.4925864095117163,0.40008544921875,-56.64682075999072,0.6005872948116141,8,1.3249969482421875,0.16499710083007812,-2.932501792907715,-5.035001754760742,-4.19000244140625,2,-0.05930188207414255,1.2795638941073202,72.33000183105469,-8.399809269502194,73.08000183105469,-1.0594038464443807,72.80000305175781,-0.05930188207414255
4643,2016-09-01,71.12999725341797,71.94999694824219,70.87999725341797,71.4000015258789,3145100.0,-0.002803933443187523,-1.7792045657214197,0.31765265548285176,44.27152071325823,54.88561327077985,1.7091130540818824,1.412980610416028,-1.2932007341065912,-2.6001349540936047,4.635548685278702,1.0699996948242188,0.6750408316789702,-1.4160030364990206,-2.777417537914971,-0.054588535083070155,-2.0967102872069887,-0.7352957857910525,2.5424356744039045,8.5033942992381,-49.43487515333044,0.6807072507079738,9,1.2650032043457031,0.3650016784667969,-2.732497215270996,-4.834997177124023,-3.7399978637695312,3,-0.05342324714037128,-1.712635815948015,71.33000183105469,1.2795638941073202,72.33000183105469,-8.399809269502194,73.08000183105469,-0.05342324714037128
4644,2016-09-02,70.95999908447266,71.7699966430664,70.55000305175781,71.38999938964844,2568500.0,-0.0023899645087803734,1.0504183362718384,1.5925685221814072,34.76188976835661,51.17984379745196,1.5726186075266924,1.523248729407527,-1.0815622786180654,-2.401637379276707,4.789652598190688,1.2199935913085938,0.547455201965505,-1.4985012054443416,-3.0298758257200404,0.032873414831357195,-2.264188515582191,-0.7328138953064922,2.489038989396903,12.538117847435284,-40.1375641848111,0.7656873101378483,9,1.2250022888183594,0.875,-2.6324987411499023,-4.664999008178711,-4.349998474121094,4,-0.04946451777785499,-1.7792045657214197,71.12999725341797,-1.712635815948015,71.33000183105469,1.2795638941073202,72.33000183105469,-0.04946451777785499
4645,2016-09-06,70.08999633789061,71.0999984741211,69.95999908447266,70.91999816894531,2265400.0,-0.01226046727461727,-1.0917490270739423,1.930235446496724,30.9759161218891,47.403043696857,2.2181184349662146,2.319198713312616,-0.016691192039090197,-1.5112580053682194,5.050067019951504,1.1399993896484375,0.4038896675451866,-2.2460037231445398,-4.106524678965556,-0.3854827673235235,-3.176264201055048,-1.3157432452340316,3.0691382337677737,3.9512831988716237,-43.34536320483356,0.9302604779105109,9,1.8000030517578267,1.7450027465820455,-1.6974973678588725,-3.729997634887681,-3.1799926757812216,1,-0.04251670542502317,1.0504183362718384,70.95999908447266,-1.7792045657214197,71.12999725341797,-1.712635815948015,71.33000183105469,-0.04251670542502317
4646,2016-09-07,70.4000015258789,70.5999984741211,70.01000213623047,70.44999694824219,1781600.0,0.004422959112364788,2.3714223433242507,0.0602353157459315,31.748231899646242,45.117774919611826,1.6540834071354737,1.9974013929411853,-0.03716557806487231,-1.800154434574651,5.708146657567077,0.589996337890625,0.076863176353001,-1.8634986877441406,-3.907698431132701,0.18070105564441974,-2.885598559438421,-0.8413988160498604,2.375236787317192,17.322924520084225,-23.201077917957083,1.0220998716942795,9,1.4899978637695312,1.43499755859375,-2.007502555847168,-4.040002822875977,-3.130004882812514,2,-0.041619321614627114,-1.0917490270739423,70.08999633789061,1.0504183362718384,70.95999908447266,-1.7792045657214197,71.12999725341797,-0.041619321614627114
4647,2016-09-08,70.02999877929689,70.51000213623047,69.87999725341797,70.51000213623047,1880000.0,-0.005255720718216228,1.6250019868075976,9.600946131542521,30.388200676739245,42.63634230894866,1.8327371534899584,2.3434240614824233,0.5795496386216143,-1.4049127041841842,6.582363224114646,0.6300048828125,-0.18992152534428897,-2.142001342773426,-4.413441701889198,0.12943901634234578,-3.277721522331319,-1.006281163215533,2.4074108264523915,7.246451593880952,-26.546518296328582,1.135720179557887,9,1.8199996948242045,1.9049987792968608,-1.637499809265151,-3.6700000762939595,-2.5800018310547017,3,-0.035984530729585185,2.3714223433242507,70.4000015258789,-1.0917490270739423,70.08999633789061,1.0504183362718384,70.95999908447266,-0.035984530729585185
4648,2016-09-09,67.16000366210939,70.15000152587889,67.05000305175781,70.01999664306639,3883000.0,-0.040982367088602034,-1.01298981176662,5.95827704045152,13.504783710851385,38.33814297639297,4.227025145424236,5.08506532876153,3.593524666579711,1.4695776698096523,8.078817529675863,3.0999984741210795,-0.5250936012209735,-4.76499671936034,-7.957161239558687,-1.5728321991619936,-6.361078979459506,-3.168914459261174,4.919368214313508,2.3305245700784862,-22.25706610315018,1.5960822600991702,9,3.2749977111816264,3.3599967956542827,1.4274959564208842,-0.8000049591064595,-0.2400054931640767,4,-0.00029785990723874,1.6250019868075976,70.02999877929689,2.3714223433242507,70.4000015258789,-1.0917490270739423,70.08999633789061,-0.00029785990723874
4649,2016-09-12,68.81999969482422,68.95999908447266,66.54000091552734,66.69000244140625,3153100.0,0.02471703308812323,1.008300541656246,-0.7447561122003995,29.11261552504469,34.78162957245877,2.171444891665004,3.351157375398799,2.049475319220136,-0.177023079579115,9.588518872016447,2.4199981689453125,-0.702285460688671,-2.949000549316409,-6.429961589767117,0.5319604911342992,-4.689481069541756,-1.208520029091062,2.454673169652267,50.0,26.557924973966927,1.7404805202253513,9,1.0750007629394531,1.4449996948242188,0.342498779296875,-2.2650012969970703,-0.9899978637695312,0,-0.02077884788603579,-1.01298981176662,67.16000366210939,1.6250019868075976,70.02999877929689,2.3714223433242507,70.4000015258789,-0.02077884788603579
4650,2016-09-13,68.41000366210939,69.05000305175781,67.86000061035156,68.20999908447266,4196000.0,-0.005957512852846847,-1.644445386343407,0.09389898382065477,27.13177950720842,31.824268206297273,2.0666697755233088,3.593334446663377,2.530167922958128,0.23821223221246157,11.106927353937204,1.19000244140625,-0.958339074453292,-3.1354969024658033,-6.8801261212003055,0.609132316268699,-5.007811511833054,-1.2631822930985521,2.012428251556244,46.059208647153795,24.868002690820354,1.8723146093672491,9,1.1099967956542827,1.8549957275390483,1.6299953460693217,-1.4050045013427876,-0.45000457763673296,1,-0.02631198589972894,1.008300541656246,68.81999969482422,-1.01298981176662,67.16000366210939,1.6250019868075976,70.02999877929689,-0.02631198589972894
4651,2016-09-14,68.48999786376953,69.16000366210939,67.44000244140625,68.20999908447266,4322800.0,0.0011693348542305415,1.123444696662848,1.3999618539003391,29.5384013459055,30.159259918766598,1.547415319499322,3.347071238115916,2.5458241344229293,0.19096018252837155,12.773389929821569,1.7200012207031392,-1.220998253036285,-2.8410026550292997,-6.774598397303208,1.0925930872446088,-4.807800526166247,-0.8742047838923526,1.2335964702312054,49.118295935859294,25.430794189381224,1.9667978711369523,9,0.7550010681152344,1.7750015258789062,1.8975028991699219,-1.4399967193603516,-1.0899963378906392,2,-0.023068977236688437,-1.644445386343407,68.41000366210939,1.008300541656246,68.81999969482422,-1.01298981176662,67.16000366210939,-0.023068977236688437
4652,2016-09-15,69.29000091552734,69.5,68.12999725341797,68.51000213623047,3281500.0,0.011680582226751834,1.28334371781341,2.785722070844687,31.29999641418179,28.717979441091444,0.4778585202299439,2.3758991419237816,1.828238816558141,-0.5783419181613567,14.503278419598505,1.3700027465820312,-1.5777911081868154,-1.8549995422363281,-5.8060765692168275,2.096077484744171,-3.830538055726578,0.12053897125392155,-2.75,76.17727243908139,52.68712479476751,1.975538513490248,9,-0.13500213623046875,0.9749984741210938,1.1525001525878906,-2.239999771118164,-2.1500015258789062,3,-0.029152897182431525,1.123444696662848,68.48999786376953,-1.644445386343407,68.41000366210939,1.008300541656246,68.81999969482422,-0.029152897182431525
4653,2016-09-16,68.69000244140625,69.12000274658203,68.12000274658203,69.06999969482422,3270900.0,-0.008659236054168407,3.1666375268219027,-0.48717672835400444,30.18320855552018,28.209237084109613,0.7770616411320646,2.78224519566146,2.488940856387302,0.048860937916302305,16.180090077133485,1.1699981689453125,-1.8789554143440625,-2.2414981842041044,-6.240799376482428,1.7578030080742195,-4.241148780343266,-0.24184758806494244,-2.0908015441894463,72.63520915115227,48.03241177163218,1.9996505961391617,9,0.12999725341796875,1.5749969482421875,1.9224987030029297,-1.6400012969970703,-1.3100051879882812,4,-0.018052197541000403,1.28334371781341,69.29000091552734,1.123444696662848,68.48999786376953,-1.644445386343407,68.41000366210939,-0.018052197541000403
4654,2016-09-19,68.33999633789061,69.37999725341797,67.94999694824219,68.98999786376953,1794900.0,-0.005095444621860401,1.0,1.7105426948019729,27.298829575150876,27.80067191224981,0.8005198987263071,2.834147388575005,2.8488005665630425,0.3974875245035605,17.289668802698305,1.4300003051757812,-2.063281151929999,-2.310004043579113,-6.199856117184268,1.5798480300260422,-4.254930080381698,-0.36507800677652824,-1.6827794586181426,43.68907587923252,21.53727829527851,1.9449260368025778,9,0.23000335693360796,1.9250030517578267,2.545005798339858,-1.289995193481431,-1.1299972534179545,0,-0.020778434958124037,3.1666375268219027,68.69000244140625,1.28334371781341,69.29000091552734,1.123444696662848,68.48999786376953,-0.020778434958124037
4655,2016-09-20,69.94000244140625,70.98999786376953,68.66000366210939,68.91000366210939,11410300.0,0.023412440580254046,-2.04574648449191,-1.5846097867295232,39.41542258299072,28.652581988176976,-0.919718596592574,1.0459798939011478,1.2687390640132605,-1.2035497079340018,17.87021178468027,2.6500015258789205,-2.2105852450519734,-0.5564979553222713,-4.293517662046867,3.180521751402324,-2.425007808684569,1.3120118980400264,-3.225929899719233,70.4226260194926,44.63206940948501,1.868509853362298,9,-1.1750030517578125,0.3249969482421875,1.3049983978271484,-2.8900012969970703,-3.25,1,-0.030168723716005874,1.0,68.33999633789061,3.1666375268219027,68.69000244140625,1.28334371781341,69.29000091552734,-0.030168723716005874
4656,2016-09-21,70.13999938964844,70.33999633789061,69.23999786376953,69.80000305175781,15921400.0,0.0028595502039014953,1.9730080831409533,0.33009392314302255,44.327922696600446,30.201439990383776,-1.296853397659973,0.6434863447877888,1.0546707028391609,-1.4169973328753258,18.482128030786484,1.0999984741210795,-2.286099441580987,-0.20700111389160725,-3.733742125758269,3.3197398979750545,-1.970371619824931,1.5563693920417165,-3.2548898350781172,72.03953229817873,41.25942736743765,1.7633705059333291,9,-1.375,0.125,1.262502670288086,-3.089998245239258,-3.220001220703125,2,-0.031080700372767778,-2.04574648449191,69.94000244140625,1.0,68.33999633789061,3.1666375268219027,68.69000244140625,-0.031080700372767778
4657,2016-09-22,69.75,70.7300033569336,69.51000213623047,70.54000091552734,17562100.0,-0.005560299301998528,1.0854618369143492,-2.323557131316758,43.539338885836976,33.5386127876044,-1.0624797947315443,0.8627054523586821,1.4625279408983403,-1.0420547169332082,19.601811596458774,1.220001220703125,-2.2666667533132028,-0.4605003356933537,-3.848221128106772,2.9272204567200646,-2.15436073190007,1.2333600605133626,-2.70069491306171,59.21060887067428,24.554617718918934,1.693860396206712,9,-0.9850006103515625,0.5149993896484375,1.7675018310546875,-2.6999988555908203,-2.30999755859375,3,-0.033691734396001594,1.9730080831409533,70.13999938964844,-2.04574648449191,69.94000244140625,1.0,68.33999633789061,-0.033691734396001594
4658,2016-09-23,68.44000244140625,69.44000244140625,68.09999847412111,69.36000061035156,11920800.0,-0.018781327004928294,1.4814846211446635,1.1645532946391495,39.34011544784611,34.675001667915666,0.5008495480011561,1.9090801923381946,2.7648909249316347,0.24415764677658558,21.136777962837744,1.650001525878892,-2.3156691283064106,-1.5409980773925724,-4.74118839397039,1.659192239185245,-3.141093235681481,0.05909708089633625,-1.233069643394714,16.1185968945362,-20.453823172206892,1.600095158288909,9,0.7749977111816406,1.8249969482421875,3.25,-1.3900012969970703,0.2599945068359375,4,-0.01899478383085662,1.0854618369143492,69.75,1.9730080831409533,70.13999938964844,-2.04574648449191,69.94000244140625,-0.01899478383085662
4659,2016-09-26,67.15000152587889,69.23000335693361,67.01000213623047,69.19999694824219,5063800.0,-0.018848639238897902,1.1042583425837726,2.22826032872806,37.99021517514263,35.88149451990836,1.7087415964139012,2.90292874252647,4.040169414439745,1.516521944455505,22.54924498678533,2.220001220703139,-2.36197149167252,-2.548498916625988,-5.698016505449758,0.6010186721977817,-4.12325771103788,-0.973740122214096,3.839996337890639,3.517576380288947,-35.645281169321294,1.574758794411887,9,1.849998474121108,3.1149978637695455,4.5550003051757955,-0.08500099182127485,1.1699981689453267,0,0.0034251038319104143,1.4814846211446635,68.44000244140625,1.0854618369143492,69.75,1.9730080831409533,70.13999938964844,0.0034251038319104143
4660,2016-09-27,67.05000305175781,67.91999816894531,66.95999908447266,67.19999694824219,4869100.0,-0.0014891805189690688,-4.818143986683313,0.07316791776610779,36.07647157683779,36.60794676778973,1.7830422250984839,2.6646289922832125,4.117854643289007,1.59748468530411,23.85315947858537,0.9599990844726562,-1.9511704954154823,-2.3469974517822294,-5.2806275893811545,0.5866326858166957,-3.813812520581692,-0.8801823829827669,3.8603948974609352,2.3873704319810907,-37.90481397721308,1.4668150687994639,9,1.9249954223632812,3.174999237060547,5.019996643066406,0.37999534606933594,1.3499984741210795,1,0.0023862196186827944,1.1042583425837726,67.15000152587889,1.4814846211446635,68.44000244140625,1.0854618369143492,69.75,0.0023862196186827944
4661,2016-09-28,67.37999725341797,67.44000244140625,66.69999694824219,67.04000091552734,4599000.0,0.004921613521858159,2.2173682290111785,-2.266734486266531,38.949101874517524,37.45784737449369,1.429347224572922,2.0498768948794748,3.776658739226832,1.2509786803761216,25.94693309584143,0.7400054931640625,-1.806225863322652,-1.76950302124024,-4.488638353346047,0.9496323108655673,-3.129070687293151,-0.40993535518732926,3.3723847412109365,16.873429871209208,-26.458738811470727,1.3595676660529044,9,1.4650001525878906,2.8000030517578125,4.69000244140625,0.05000114440917969,1.8600006103515625,2,-0.010240350847991686,-4.818143986683313,67.05000305175781,1.1042583425837726,67.15000152587889,1.4814846211446635,68.44000244140625,-0.010240350847991686
4662,2016-09-29,67.09999847412111,68.08999633789061,66.98000335693361,67.20999908447266,3181800.0,-0.004155517819981136,-5.342982953307237,-0.3235346916793407,49.680823001846484,39.62424897964106,1.5265589590769224,2.104631466594199,4.05099782956016,1.5141069528063156,27.424437806421754,1.1099929809570028,-1.6002940134327304,-1.8380016326904212,-4.500461306946036,0.8244580415651939,-3.1692314698182287,-0.5067717955626136,3.4092404177245896,14.598566567726573,-32.518832713282315,1.3312298371278068,9,1.7449989318847514,3.0800018310546733,4.970001220703111,0.3299999237060405,2.5100021362304545,3,-0.0026825679473780895,2.2173682290111785,67.37999725341797,-4.818143986683313,67.05000305175781,1.1042583425837726,67.15000152587889,-0.0026825679473780895
4663,2016-09-30,67.33000183105469,67.73999786376953,66.94999694824219,67.40000152587889,6088200.0,0.003427769927927482,1.1066905384372807,0.6363573311138384,40.65245256034834,41.107984866885225,1.2106663149574075,1.660478851996288,3.8014495895674827,1.2471629375508542,28.64046665867538,0.7900009155273438,-1.434457845720516,-1.4179985046386747,-3.9615183786273747,1.1255213693500252,-2.6897584416330176,-0.14623856764433185,2.9506825441747964,24.901315690277382,-20.948792962485843,1.2717599369943466,9,1.5149955749511719,2.8499984741210938,4.739997863769531,0.09999656677246094,3.7699966430664062,4,0.0016337532654102649,-5.342982953307237,67.09999847412111,2.2173682290111785,67.37999725341797,-4.818143986683313,67.05000305175781,0.0016337532654102649
4664,2016-10-03,67.44999694824219,67.77999877929689,67.29000091552734,67.33999633789061,2599000.0,0.0017821938797595305,-3.666836215666463,-1.5714441416898954,43.74995032941522,41.589599060932386,1.0629263530142339,1.3323506826590972,3.6432358183703997,1.1151393225856339,29.654606831379816,0.48999786376954546,-1.3408400691179736,-1.1225032806396484,-3.502506022298803,1.2574994610195063,-2.312504651469226,0.06749809018992892,2.615846181368056,53.95685822493057,7.797225241036003,1.190001370829574,10,1.2650032043457031,2.7300033569335938,4.80000114440918,-0.019998550415039062,5.569999694824219,0,0.01853224694671507,1.1066905384372807,67.33000183105469,-5.342982953307237,67.09999847412111,2.2173682290111785,67.37999725341797,0.01853224694671507
4665,2016-10-04,67.11000061035156,67.44000244140625,66.87999725341797,67.33000183105469,2748400.0,-0.005040716875814311,1.5454640033291718,-1.9999999999997415,41.30983529529331,41.25425601634271,1.072003200215164,1.5153384881161998,3.9331823472514884,1.4561767274533963,30.38419237820944,0.5699996948242188,-1.188994184924553,-1.313499832153326,-3.6664623077744523,1.0394626434678003,-2.489981069963889,-0.13701859434276287,2.7538917483766028,29.496679290850516,-15.615833220272258,1.1764812378105625,10,1.6049995422363281,3.0699996948242188,5.204998016357422,0.31999778747558594,6.970001220703125,1,0.01803008602992051,-3.666836215666463,67.44999694824219,1.1066905384372807,67.33000183105469,-5.342982953307237,67.09999847412111,0.01803008602992051
4666,2016-10-05,67.47000122070311,67.69000244140625,67.12000274658203,67.20999908447266,2556200.0,0.005364336269966019,-1.5909382531948466,-1.1818213344429926,37.86665635849634,40.623957957749305,0.3279179465026374,0.9745398971023889,3.5114538336044205,1.1167253946370437,31.056827386143283,0.5800018310546875,-0.9591020813124658,-0.806999206542983,-3.001317856313264,1.3873194432272982,-1.9041585314281235,0.2901601183421576,2.204057413395901,48.76069534732627,7.264640476393758,1.0971593248851392,10,0.599998474121108,2.424999237060561,4.844997406005874,-0.04000282287596235,5.949996948242202,2,0.01378390823106157,1.5454640033291718,67.11000061035156,-3.666836215666463,67.44999694824219,1.1066905384372807,67.33000183105469,0.01378390823106157
4667,2016-10-06,67.51000213623047,67.63999938964844,66.83999633789061,67.34999847412111,2264900.0,0.000592869642858096,2.809554950045481,0.6153936441796791,41.49855052388915,40.863784077309646,-0.07067374997699005,0.7758451941963358,3.4453458955659926,1.08446221766512,31.734412623891384,0.8000030517578267,-0.9975454281378973,-0.640998458862299,-2.6965008101413446,1.4145038924167466,-1.6687496345018218,0.3867527167772238,1.9856127967171346,71.27702746574833,32.326933298532666,1.027751175639526,10,0.4549980163574219,2.009998321533203,4.782497406005859,-0.08000373840332031,5.879997253417969,3,0.025625769112672447,-1.5909382531948466,67.47000122070311,1.5454640033291718,67.11000061035156,-3.666836215666463,67.44999694824219,0.025625769112672447
4668,2016-10-07,67.13999938964844,67.84999847412111,66.73999786376953,67.48999786376953,2879700.0,-0.0054807100410897425,1.0747680877309034,-2.1874403967196296,41.37932168460755,41.24035146725019,0.10675757442940892,1.2061103333246592,3.752488412125089,1.4673148781287466,30.716842595210785,1.1100006103515767,-1.1535731424008304,-1.0100009918212862,-3.0675521990485777,1.0475502154060052,-2.038776595434925,0.018774611792352403,2.187878464216837,36.0361536875382,-2.2188819220904037,1.0287756036136433,10,0.25499725341796875,2.104999542236328,4.934999465942383,0.28999900817871094,10.099998474121094,4,0.03678881803927969,2.809554950045481,67.51000213623047,-1.5909382531948466,67.47000122070311,1.5454640033291718,67.11000061035156,0.03678881803927969
4669,2016-10-10,67.38999938964844,68.05999755859375,67.37000274658203,67.55000305175781,1979200.0,0.0037235627386458248,-5.900053406576639,0.4571553133514986,27.272640729377343,40.26214803975458,-0.11803077735882539,0.8890682973340347,3.4357567746161806,1.2564981139255735,29.33643033660156,0.9199981689453125,-1.2848451663996627,-0.6885009765624943,-2.747405283699777,1.3704033305747885,-1.7179531301311357,0.3409511770061471,1.7802056098794452,49.24255122388232,14.43453099954801,1.0294521535686398,10,0.00499725341796875,1.7649993896484375,4.555000305175781,0.03999900817871094,10.319999694824219,0,0.05505266535204245,1.0747680877309034,67.13999938964844,2.809554950045481,67.51000213623047,-1.5909382531948466,67.47000122070311,0.05505266535204245
4670,2016-10-11,66.61000061035156,67.45999908447266,66.16000366210939,67.12000274658203,6718100.0,-0.011574399560191795,1.1848757813751964,3.1874403967194356,21.486218992424682,38.32182771952204,0.6626775826709377,1.609838343601524,4.155025563306523,2.0833579260630586,28.272292163255585,1.299995422363267,-1.2812947304709894,-1.3784996032714787,-3.5316006492150365,0.7746014426720791,-2.4550501262432505,-0.3019490802997069,2.411991906099175,23.684125989816163,-6.149387826934024,1.0765505229717776,10,0.5149993896484375,2.020000457763672,5.399999618530273,0.8199977874755859,10.959999084472656,1,0.09623173658579276,-5.900053406576639,67.38999938964844,1.0747680877309034,67.13999938964844,2.809554950045481,67.51000213623047,0.09623173658579276
4671,2016-10-12,66.91000366210939,67.06999969482422,66.43000030517578,66.59999847412111,2186100.0,0.0045038740280569645,1.0317529518620354,-0.6078507636842342,26.721306554535317,35.77077033648747,0.32295725473977654,1.2494572539571465,3.8158694111899365,1.8322764471204351,26.961552097110385,0.6399993896484375,-1.1499991728672967,-0.9994968414306555,-3.1907279482391857,1.1917342653778746,-2.0951123948349277,0.09611871197361666,1.8830297459940368,39.473811015275196,12.804567085620292,1.095615553404267,10,0.1999969482421733,1.664997100830064,4.952495574951158,0.5199947357177592,10.559997558593736,2,0.1071588368931089,1.1848757813751964,66.61000061035156,-5.900053406576639,67.38999938964844,1.0747680877309034,67.13999938964844,0.1071588368931089
4672,2016-10-13,67.26999664306639,67.33999633789061,66.05999755859375,66.33999633789061,3456400.0,0.005380256482647061,1.392521765171421,2.999950778923535,38.640690113907674,35.54724117577184,-0.011606052656745192,0.7698414419172224,3.396887885107745,1.52571114377227,26.054821735672352,1.2799987792968608,-0.9703762815604051,-0.5385036468506001,-2.646446436116719,1.5694391424155185,-1.5924750414836666,0.5154677477824663,1.312394385357507,60.4999542236321,31.153743022784926,1.0539713946330616,10,-0.20999908447264204,1.2550010681152486,4.592502593994155,0.1600017547607564,9.870002746582045,3,0.09142265248667591,1.0317529518620354,66.91000366210939,1.1848757813751964,66.61000061035156,-5.900053406576639,67.38999938964844,0.09142265248667591
4673,2016-10-14,67.44999694824219,67.87000274658203,67.01000213623047,67.43000030517578,2654800.0,0.0026757888235207083,-1.0000177429227917,0.021501759682354776,53.71282781490743,36.65422756304876,-0.1931017445344878,0.5187778710696875,3.129760259883682,1.3925843375762241,24.870160172377126,0.8600006103515625,-0.8479478051703211,-0.29650306701660156,-2.367905146725093,1.7748990126918898,-1.3322041068708472,0.7391979728376441,0.8801547331986939,69.49996948242188,35.36286188792956,1.0357010398542443,10,-0.3899993896484375,1.0750007629394531,4.442501068115234,-0.019998550415039062,9.840003967285156,4,0.08806527368658479,1.392521765171421,67.26999664306639,1.0317529518620354,66.91000366210939,1.1848757813751964,66.61000061035156,0.08806527368658479
4674,2016-10-17,66.91999816894531,67.76000213623047,66.83999633789061,67.34999847412111,1631300.0,-0.007857654607509756,-2.118642752770384,-21.503624570775223,48.54580211302462,37.45822387613001,0.28363806763110233,0.9875727442925921,3.5485577498637184,1.953597926969593,23.975722870958265,0.920005798339858,-0.8757312481442199,-0.7555019378662138,-2.8385616263325772,1.3275577506001497,-1.7970317820993955,0.28602790636696795,1.1831381002108543,47.51370968761724,8.973802351637843,1.041529844233179,10,0.1399993896484375,1.6049995422363281,3.5575027465820312,0.9000015258789062,10.930000305175781,0,0.15421398650924178,-1.0000177429227917,67.44999694824219,1.392521765171421,67.26999664306639,1.0317529518620354,66.91000366210939,0.15421398650924178
4675,2016-10-18,67.83000183105469,68.06999969482422,67.23000335693361,67.72000122070311,3016800.0,0.013598381455599995,1.847462887291112,-0.2558151913557493,54.455494906430324,39.30142815923379,-0.5738380652278465,-0.09340061677977474,2.5411147783612194,1.09043453577263,24.589771417641103,1.1500015258789062,-0.8090647829021691,0.2600017547607365,-1.5338003667421276,2.0538038762636006,-0.6368993059906956,1.1569028155121686,-1.7700042724609375,88.05982046269762,44.84684690245416,0.896901060751432,10,-0.7650032043457031,0.6949958801269531,2.249998092651367,0.7499961853027344,10.25,1,0.1456582188811706,-2.118642752770384,66.91999816894531,-1.0000177429227917,67.44999694824219,1.392521765171421,67.26999664306639,0.1456582188811706
4676,2016-10-19,67.95999908447266,68.25,67.73999786376953,67.94999694824219,1631700.0,0.0019165155522442578,-1.3721012757048314,0.09092800665833199,58.775527363090994,41.22109225247844,-0.7007063804667837,-0.4164432195197776,2.335424051776954,0.9965336510936709,25.1615639088561,0.5100021362304688,-0.7785212654003573,0.4989990234375057,-0.8460724035035412,1.8440704503785526,-0.17353669003301775,1.1715347369080291,-1.8598014831542997,86.75796382486553,38.27618064554104,0.6725357134705221,10,-0.8050003051757812,0.5649986267089844,1.9325008392333984,1.4749984741210938,10.55999755859375,2,0.141406720715322,1.847462887291112,67.83000183105469,-2.118642752770384,66.91999816894531,-1.0000177429227917,67.44999694824219,0.141406720715322
4677,2016-10-20,67.40000152587889,67.84999847412111,66.79000091552734,67.75,2068000.0,-0.008240105446406853,2.854568658186261,-34.99237223493658,50.669214666559554,42.253302583806445,-0.17651586218124748,-0.04377284907185697,2.81133783312427,1.594048753961303,26.38092295258706,1.1699981689453125,-0.7070582758983903,0.05650138854979048,-0.7489872687931722,0.8619900458927532,-0.3462429401216838,0.4592457172212647,-1.2138118286132737,41.78088992239863,-9.283641643285492,0.4027443286714806,10,-0.24500274658201704,1.1249961853027486,2.3549976348877095,2.639995574951186,10.669998168945327,3,0.14940652027964352,-1.3721012757048314,67.95999908447266,1.847462887291112,67.83000183105469,-2.118642752770384,66.91999816894531,0.14940652027964352
4678,2016-10-21,67.13999938964844,67.51000213623047,66.58999633789061,67.05999755859375,1855400.0,-0.0038575983730597674,1.243896538890991,-0.22857765667574004,47.113614148348525,44.45785518591435,0.0932975032282144,0.11999487761237049,2.9747642870343185,1.8727138754194073,26.775593290442433,0.920005798339858,-0.6389071763473879,-0.13850059509277912,-0.7602894822638149,0.48328829207825663,-0.4493950386782899,0.17239384849273165,-0.87125728027344,33.13264086772739,-16.840396213864125,0.31089444358551627,10,0.0149993896484375,1.3849983215332031,2.5699996948242188,3.009998321533203,11.970001220703125,4,0.14894250954583388,2.854568658186261,67.40000152587889,-1.3721012757048314,67.95999908447266,1.847462887291112,67.83000183105469,0.14894250954583388
4679,2016-10-24,67.37999725341797,68.47000122070311,67.36000061035156,67.75,2610300.0,0.0035745884115472304,-4.414689517854748,-4.624928476063323,52.561639611494186,47.91067969914428,-0.1656927303318838,-0.1073950091831648,2.6441462952081736,1.6310891272742793,26.19821664928058,1.3300018310546733,-0.6071346111368001,0.08999748229980753,-0.5302905129307902,0.7102854775304053,-0.22014651531549134,0.4001414799151064,-1.0320048284179677,42.0212161547959,-10.106465706198343,0.3101439976153015,10,-0.11499786376953125,1.1450004577636719,2.1625022888183594,2.770000457763672,11.400001525878906,0,0.1470763441090326,1.243896538890991,67.13999938964844,2.854568658186261,67.40000152587889,-1.3721012757048314,67.95999908447266,0.1470763441090326
4680,2016-10-25,67.20999908447266,67.51000213623047,67.0,67.36000061035156,2038200.0,-0.0025229767865074804,1.2666531034365833,0.40540651999092725,47.440920935052596,50.21285907475731,0.10992548972167526,0.07926837749320725,2.6893770732051507,1.8062792330977402,25.658668357169915,0.5100021362304688,-0.549128431548084,-0.08800048828125284,-0.6993180358636124,0.5233170593011067,-0.3936592620724326,0.21765828550992694,-0.73468613173047,32.97878384520561,-18.76618440373688,0.3056587737911804,10,0.05500030517578125,1.3149986267089844,2.207500457763672,3.0550003051757812,12.610000610351562,1,0.1583097684062693,-4.414689517854748,67.37999725341797,1.243896538890991,67.13999938964844,2.854568658186261,67.40000152587889,0.1583097684062693
4681,2016-10-26,66.69000244140625,66.98999786376953,65.91000366210939,66.48000335693361,3820800.0,-0.007736894065611399,1.6666855049120375,-1.3999796551547803,42.6258886682703,50.65565891413094,0.6654078540173316,0.5743701511765522,3.0792152284963663,2.331370859141913,25.209583171866996,1.299995422363267,-0.4363372661513125,-0.5734973907470646,-1.2406595952769237,0.09366481378279445,-0.9070784930119942,-0.2399162884821351,1.7799987792968608,30.468731373530527,-18.028724346726097,0.3335811022649314,10,0.5,1.6300010681152344,2.8249969482421875,3.5749969482421875,12.509994506835938,2,0.1707902080173962,1.2666531034365833,67.20999908447266,-4.414689517854748,67.37999725341797,1.243896538890991,67.13999938964844,0.1707902080173962
4682,2016-10-27,66.91999816894531,66.95999908447266,66.20999908447266,66.69999694824219,2306900.0,0.003448728731733519,3.999949137887188,1.0476294277929865,47.97046204434634,50.01761827295748,0.42526491883381823,0.34804212622572095,2.711635167497832,2.116481528718026,25.392176687809453,0.75,-0.191160733794149,-0.33450164794922443,-1.0156603166945075,0.34665702079605865,-0.6750809823218731,0.006077686423424211,1.498803100585917,39.452948048541955,-10.182045164379751,0.3405793343726428,10,0.2700042724609375,1.4000053405761719,2.595001220703125,3.345001220703125,14.080001831054688,3,0.1733412849898157,1.6666855049120375,66.69000244140625,1.2666531034365833,67.20999908447266,-4.414689517854748,67.37999725341797,0.1733412849898157
4683,2016-10-28,67.44000244140625,67.87999725341797,66.69000244140625,66.98000335693361,1993000.0,0.0077705362625406504,-1.2884495470050985,2.090893327784649,50.439395117712834,50.22801749570063,-0.10762397767618381,-0.17212349738787225,2.0588643601819143,1.610769028795218,25.21485850220134,1.1899948120117188,0.013714035800347801,0.1800025939941463,-0.5054856361443143,0.8654908241326069,-0.1627415210750769,0.5227467090633695,0.9286228759765436,59.76563431323474,9.664564123900298,0.34274411506922725,10,-0.25,0.2350006103515625,2.0749969482421875,2.8249969482421875,14.639999389648438,4,0.15762154312870336,3.999949137887188,66.91999816894531,1.6666855049120375,66.69000244140625,1.2666531034365833,67.20999908447266,0.15762154312870336
4684,2016-10-31,68.69999694824219,68.95999908447266,67.72000122070311,67.72000122070311,2697800.0,0.01868319189238843,-1.53061891786683,2.1304297347951806,66.93680815914689,51.6148300793358,-1.2165007187637826,-1.4057427334337547,0.6454468372268707,0.37796696607659896,24.717450552866133,1.5199966430664062,0.12847862642470886,1.3774971008300838,0.43813956092341755,2.31685464073675,0.9078183308767507,1.847175870783417,-2.7899932861327983,91.47532700134323,36.461599800154815,0.46967876995333,10,-1.2649955749511719,-1.129993438720689,1.0400028228759766,1.56500244140625,15.220001220703125,0,0.15152844431641177,-1.2884495470050985,67.44000244140625,3.999949137887188,66.91999816894531,1.6666855049120375,66.69000244140625,0.15152844431641177
4685,2016-11-01,68.31999969482422,69.0,67.73999786376953,68.68000030517578,3147200.0,-0.0055312557539740626,1.5200042724609375,-0.3673491630984766,61.28000957034746,51.89310588014208,-0.8489655642186733,-0.9807300076976873,0.8953905977446652,0.794879133352481,23.916425296268446,1.2600021362304688,0.13495738802066626,0.9369998931884709,-0.0959325621940792,1.969932348571021,0.42053366549720295,1.4534661208797388,-2.3489961242675577,77.99349155086752,20.145999931205843,0.516466227691274,11,-0.8649978637695312,-0.8649978637695312,1.3125,1.9449996948242188,15.169998168945312,1,0.15310303177980078,-1.53061891786683,68.69999694824219,-1.2884495470050985,67.44000244140625,3.999949137887188,66.91999816894531,0.15310303177980078
4686,2016-11-02,68.40000152587889,69.26999664306639,68.02999877929689,68.40000152587889,2920100.0,0.0011709869937357453,-2.3513207002496808,-0.0,59.46404974836996,52.87030977812101,-0.9610544960656426,-1.040851161827419,0.6797150876436291,0.7610947597286213,23.263977326989963,1.2399978637695028,0.2154658146115196,0.970501708984358,-0.15821327106387173,2.0992166890325876,0.406144218960236,1.53485919900848,-2.307838098144501,71.56876433629188,13.476119844425114,0.5643574900241153,11,-0.8100013732910014,-0.8100013732910014,1.1999988555908345,1.8649978637695455,15.15000152587892,2,0.1669590338331295,1.5200042724609375,68.31999969482422,-1.53061891786683,68.69999694824219,-1.2884495470050985,67.44000244140625,0.1669590338331295
4687,2016-11-03,69.23999786376953,69.40000152587889,68.40000152587889,68.58000183105469,3203700.0,0.012280647940816625,1.040809335855755,100.0,63.49928941720704,54.69094036354973,-1.6903586272594282,-1.83887529953617,-0.2680369438637342,-0.01806939875305602,22.370872755266955,1.0,0.21796583209265918,1.7239982604980497,0.3343170060307301,3.1136795149653693,1.02915763326439,2.4188388877317095,-2.957164443115218,94.0958038315907,35.89924908628667,0.6948406272336631,11,-1.5849952697753906,-1.5849952697753906,0.27250099182128906,1.0250015258789062,14.670005798339844,3,0.14384747821727362,-2.3513207002496808,68.40000152587889,1.5200042724609375,68.31999969482422,-1.53061891786683,68.69999694824219,0.14384747821727362
4688,2016-11-04,69.61000061035156,70.5999984741211,68.68000030517578,68.68000030517578,4147500.0,0.005343771779283024,-3.129026965388812,1.409099841631313,70.78831744953622,56.716126789998846,-1.8697721802280824,-2.123201493549388,-0.7614483178257956,-0.3298997316167629,22.01632892509063,1.9199981689453125,0.19614896276316074,1.9705009460449219,0.3090694007658783,3.6319324913239655,1.1397851734054,2.8012167186844437,-3.0777937412792795,65.62504139215407,5.826136614503255,0.8307157726395226,11,-1.3549995422363281,-1.3549995422363281,-0.09750175476074219,0.654998779296875,14.790000915527344,4,0.16362590561383583,1.040809335855755,69.23999786376953,-2.3513207002496808,68.40000152587889,1.5200042724609375,68.31999969482422,0.16362590561383583
4689,2016-11-07,71.0999984741211,71.18000030517578,70.27999877929689,70.66000366210938,3578100.0,0.02140493967396906,2.0000127156898424,0.47311254583787954,73.19153080714892,59.57730566467621,-3.1028979236921828,-3.500475693126461,-2.3526707380611356,-1.750394531646407,22.030903250677632,1.5699996948242188,0.30920142334026934,3.274998855590823,1.0114998330635814,5.538497878118065,2.1432493443272023,4.406748366854444,-4.161012444543928,97.6743670268448,39.73800978934048,1.1317495112636242,11,-2.5549964904785156,-2.5549964904785156,-1.5874996185302734,-0.8349990844726562,12.840003967285156,0,0.15443043027532677,-3.129026965388812,69.61000061035156,1.040809335855755,69.23999786376953,-2.3513207002496808,68.40000152587889,0.15443043027532677
4690,2016-11-08,73.0199966430664,73.63999938964844,69.04000091552734,70.0,7883400.0,0.027004194235589862,1.1596226138006007,6.863709663435696,78.6199569507903,63.576646584956215,-4.595325328603636,-5.181277403445179,-4.3626965266299464,-3.6030705011747557,21.701497132770733,4.599998474121094,0.5322976244726192,4.874497222900388,1.7024598166446054,8.04653462915617,3.2884785197724966,6.460515926028279,-5.572088900417413,88.94825883908096,33.225969598513856,1.5860187031278887,11,-3.0949974060058594,-3.2449951171875,-3.5724964141845703,-2.7549972534179688,11.310005187988281,1,0.14927419921915197,2.0000127156898424,71.0999984741211,-3.129026965388812,69.61000061035156,1.040809335855755,69.23999786376953,0.14927419921915197
4691,2016-11-09,74.08000183105469,74.27999877929688,71.0,71.16000366210938,5023400.0,0.014516642518757727,-1.0246871718070802,0.9668878856701116,85.76021617188553,67.7755081546828,-5.025281421783717,-5.9833521051086365,-5.478089715013766,-4.6107810588094225,21.45510357787847,3.279998779296875,0.7551239408756771,5.576002502441412,1.5000117835765963,9.651993221306228,3.538007143008997,7.613997861873827,-5.765201257825765,96.5986897676537,37.497193421104285,2.03799535943241,11,-3.595001220703125,-3.9850006103515625,-4.632501602172852,-3.81500244140625,11.970001220703125,2,0.12702478131918893,1.1596226138006007,73.0199966430664,2.0000127156898424,71.0999984741211,-3.129026965388812,69.61000061035156,0.12702478131918893
4692,2016-11-10,73.41999816894531,75.08999633789062,73.22000122070312,74.5199966430664,5273800.0,-0.008909336471326856,-1.4933395046971878,-0.3767120424320017,82.23821907507207,71.3087108166116,-3.7395423744664953,-5.100486641137422,-4.8500474130013345,-3.8997140645491726,21.077553269466758,1.8699951171875,1.0389070846040624,4.608498764038089,0.027801675095190603,9.189195852980987,2.3181502195666326,6.898847308509545,-4.379997253417969,73.94697031913742,11.083032423423553,2.290348544471449,11,-2.0149993896484375,-2.9199981689453125,-4.437498092651367,-3.154998779296875,11.44000244140625,3,0.13797337422295408,-1.0246871718070802,74.08000183105469,1.1596226138006007,73.0199966430664,2.0000127156898424,71.0999984741211,0.13797337422295408
4693,2016-11-11,73.38999938964844,73.86000061035156,72.75,73.1500015258789,2986500.0,-0.0004085913926046292,-1.134614679235594,-0.2181801788055126,81.53204468763884,72.93040376422181,-3.1031022945967237,-4.851394226790347,-4.846569824452729,-3.8189466900734885,21.162286831676752,1.1100006103515625,1.4340397882831866,4.281499862670898,-0.6817975210971241,9.244797246438921,1.79985117078688,6.763148554554917,-3.2609992980956974,71.90085562778616,6.136057471167291,2.481648691884013,11,-1.9750022888183594,-2.8899993896484375,-4.647499084472656,-3.125,11.709999084472656,4,0.14334383921448524,-1.4933395046971878,73.41999816894531,-1.0246871718070802,74.08000183105469,1.1596226138006007,73.0199966430664,0.14334383921448524
4694,2016-11-14,77.23999786376953,77.80999755859375,73.45999908447266,73.5,7313000.0,0.05245944278702552,-1.2774862940512688,15.583463140159584,87.96368382752128,75.89525645946333,-6.274094992418711,-8.314912352808136,-8.67341859262551,-7.614434132641236,21.602644127528375,4.4199981689453125,1.9181286078291606,7.615498352050778,1.5801702235141875,13.650826480587362,4.59783428778249,10.633162416319067,-6.218018447875977,93.50057111738049,22.61414345848921,3.017664064268292,11,-4.319999694824219,-5.379997253417969,-8.920000076293945,-6.974998474121094,7.6100006103515625,0,0.09269813387019621,-1.134614679235594,73.38999938964844,-1.4933395046971878,73.41999816894531,-1.0246871718070802,74.08000183105469,0.09269813387019621
4695,2016-11-15,77.70999908447266,77.8499984741211,76.73999786376953,77.0,3863400.0,0.006084946060356922,1.2424303141930164,0.18983943583247145,91.86930077969421,79.49583990738826,-5.891616691409681,-8.43947358478016,-9.086284275443717,-7.94616349759319,22.445190845850586,1.1100006103515625,2.4161891122707857,7.5914997100830135,0.6285300499230004,14.554469370243034,4.110014880003007,11.07298454016302,-5.3304160400390685,97.9562128345379,21.050188377105343,3.4814848300800096,11,-4.584999084472656,-5.829998016357422,-9.435001373291016,-7.444999694824219,6.0200042724609375,1,0.08016990645131039,-1.2774862940512688,77.23999786376953,-1.134614679235594,73.38999938964844,-1.4933395046971878,73.41999816894531,0.08016990645131039
4696,2016-11-16,77.56999969482422,78.18000030517578,77.27999877929688,77.38999938964844,2746900.0,-0.0018015621065219367,-3.4999904632932157,0.2535218834957716,90.74216440148946,82.52282601675297,-4.821044723835925,-7.950214221285989,-8.899592064820197,-7.624191264893028,23.580932082204214,0.9000015258789062,2.74303820033397,6.9710002899169865,-0.6591631732804331,14.601163753114406,3.1559185583182767,10.786082021515696,-4.1100006103515625,88.76610357148377,6.828293011812377,3.815081731598709,11,-4.1399993896484375,-5.524997711181641,-9.692499160766602,-7.494998931884766,6.519996643066406,2,0.08714712083054876,1.2424303141930164,77.70999908447266,-1.2774862940512688,77.23999786376953,-1.134614679235594,73.38999938964844,0.08714712083054876
4697,2016-11-17,77.47000122070312,78.02999877929688,77.2300033569336,77.51000213623047,2294400.0,-0.0012891385137876465,-2.0769253341549656,-0.22222693171703473,89.64428307781384,84.61793330878382,-3.8340401566839972,-7.438490480270914,-8.741171936560107,-7.362988692017055,24.056713405290946,0.7999954223632812,3.189721204759678,6.367501831054682,-1.6908244622794655,14.425828124388829,2.338338684387608,10.396664977721755,-3.0660018920898438,86.92451114973424,2.0919303750997784,4.029163146667075,11,-3.8600006103515625,-5.424999237060547,-9.627500534057617,-7.395000457763672,6.6699981689453125,3,0.11075257126447235,-3.4999904632932157,77.56999969482422,1.2424303141930164,77.70999908447266,-1.2774862940512688,77.23999786376953,0.11075257126447235
4698,2016-11-18,77.13999938964844,77.63999938964844,77.04000091552734,77.41999816894531,1647300.0,-0.0042597370059999085,-1.5000158947134183,6.999809269502194,86.00683260381052,86.04185573063512,-2.596644801840725,-6.6624905505584024,-8.262855897381456,-6.908949266383075,24.357755804949694,0.5999984741210938,3.699147608832618,5.537499999999994,-2.7240018079962454,13.799001807996227,1.4067490960018745,9.668250903998114,-1.980799865722659,77.9660879966379,-5.777292708038587,4.130750903998117,11,-3.529998779296875,-5.094997406005859,-9.347501754760742,-7.115001678466797,6.220001220703125,4,0.10007779727489963,-2.0769253341549656,77.47000122070312,-3.4999904632932157,77.56999969482422,1.2424303141930164,77.70999908447266,0.10007779727489963
4699,2016-11-21,77.29000091552734,77.81999969482422,76.87999725341797,77.04000091552734,2605600.0,0.0019445362596026694,-2.2982117999785845,-0.8928610354223433,89.03392920934544,87.19896375936345,-1.984999535714735,-6.357968998097618,-8.313257087744674,-6.957690404993656,25.813004368660575,0.94000244140625,4.1684901636794365,5.1920013427734375,-3.1910228354973924,13.575025521044267,1.0004892536380225,9.383513431908852,-1.526641235351562,38.19459161615734,-44.364492969195595,4.191512089135416,11,-2.700000762939453,-5.244998931884766,-9.497503280639648,-7.265003204345703,6.029998779296875,0,0.10104796825050544,-1.5000158947134183,77.13999938964844,-2.0769253341549656,77.47000122070312,-3.4999904632932157,77.56999969482422,0.10104796825050544
4700,2016-11-22,77.8499984741211,77.9800033569336,77.16000366210938,77.37999725341797,2706100.0,0.007245407581321972,1.246540696459178,1.8800048828125,89.47366743746703,87.61156945553918,-1.9979119663024107,-6.408542879955107,-8.751876127354706,-7.4333795394212245,27.092148850409842,0.8199996948242188,4.6273023239962185,5.21999893188476,-3.207264612379504,13.647262476149024,1.006367159752628,9.433630704016892,-1.603310668945312,74.61530335575196,-8.94840562443487,4.213631772132132,11,-2.384998321533203,-5.804996490478516,-10.057500839233398,-7.825000762939453,4.8300018310546875,1,0.08991650786386263,-2.2982117999785845,77.29000091552734,-1.5000158947134183,77.13999938964844,-2.0769253341549656,77.47000122070312,0.08991650786386263
4701,2016-11-23,78.08000183105469,78.12000274658203,77.33000183105469,77.5999984741211,1817800.0,0.0029544426646335165,1.8214057029195787,1.0212810856437893,88.90843994441829,88.35270510768876,-1.7889755419819124,-6.051761114499072,-8.857904590840505,-7.565704020917494,27.713971652578596,0.7900009155273438,4.999632996405552,4.880502319335932,-3.394654115461492,13.155658754133356,0.7429241019372199,9.018080536734644,-1.4466515258789059,96.77413400602966,13.941921735292695,4.137578217398713,11,-2.615001678466797,-6.034999847412109,-10.285003662109375,-8.055004119873047,4.4199981689453125,2,0.07236169817342053,1.246540696459178,77.8499984741211,-2.2982117999785845,77.29000091552734,-1.5000158947134183,77.13999938964844,0.07236169817342053
4702,2016-11-25,78.5199966430664,78.9000015258789,77.26000213623047,78.0999984741211,1059600.0,0.00563517932496671,1.7796412915572912,0.8749900659620122,88.97635955740168,89.17985120432907,-1.5974451895902462,-5.879605006527953,-9.192046072768676,-7.916604821027676,28.45841833443056,1.6399993896484375,5.169790723839185,4.740497207641596,-3.304364781002363,12.785359196285555,0.7180662133196165,8.762928201963575,-1.5773163378906219,81.1879168775447,-3.66304989249565,4.022430994321981,11,-2.339996337890625,-6.114994049072266,-10.679998397827148,-8.494998931884766,3.8199996948242188,4,0.07093733995104623,1.8214057029195787,78.08000183105469,1.246540696459178,77.8499984741211,-2.2982117999785845,77.29000091552734,0.07093733995104623
4703,2016-11-28,78.06999969482422,78.5199966430664,77.02999877929688,77.55000305175781,3418700.0,-0.005730985321965365,1.0986025220152482,1.2380926430517711,83.54187502478268,88.6885391151359,-0.46240332776332593,-4.840581965870896,-8.619899628469668,-7.387369351137735,30.160647876757917,1.4899978637695312,5.176059687005676,3.75900039672851,-3.918559512183265,11.436560305640285,-0.07977955772737744,7.597780351184397,0.8300018310546875,58.910887349584165,-23.313453806546896,3.8387799544558874,11,-0.25,-5.664997100830078,-10.230001449584961,-8.045001983642578,3.7099990844726562,0,0.07775073291343482,1.7796412915572912,78.5199966430664,1.8214057029195787,78.08000183105469,1.246540696459178,77.8499984741211,0.07775073291343482
4704,2016-11-29,79.11000061035156,79.58000183105469,78.08999633789062,78.08999633789062,3428000.0,0.013321390029367386,-1.921567160829955,1.961559340933433,82.01894111087489,87.59405470748929,-1.3513585272689426,-5.334190789265364,-9.511864219288569,-8.365070762794062,33.08429830279028,1.5100021362304688,5.308897134484994,4.278501129150385,-3.206460026725779,11.763462285026549,0.5360205512123031,8.020981707088467,-2.0800018310546875,81.56860163837311,0.1867442390949634,3.7424805779380823,11,-0.8800010681152344,-6.364997863769531,-11.270002365112305,-9.085002899169922,3.19000244140625,1,0.05372266422968375,1.0986025220152482,78.06999969482422,1.7796412915572912,78.5199966430664,1.8214057029195787,78.08000183105469,0.05372266422968375
4705,2016-11-30,78.77999877929688,79.38999938964844,78.02999877929688,79.06999969482422,3540300.0,-0.004171430015278088,1.924731535640746,-0.284313432165991,76.76536219643174,86.0410766847051,-0.9539317181340863,-4.406285081190134,-9.086189395828569,-7.978367093923268,36.17737491745468,1.3600006103515625,5.489247315031861,3.425499343872076,-3.5908349043826036,10.441833592126756,-0.08266778025526378,6.933666467999416,-1.75,68.627368849369,-10.382299445149712,3.5081671241273393,11,-0.5499992370605469,-6.034996032714844,-10.885000228881836,-8.755001068115234,3.470001220703125,2,0.05762885232133863,-1.921567160829955,79.11000061035156,1.0986025220152482,78.06999969482422,1.7796412915572912,78.5199966430664,0.05762885232133863
4706,2016-12-01,79.81999969482422,80.29000091552734,78.47000122070312,78.47000122070312,4127100.0,0.013201331957885865,-1.696298891758549,-4.655152455868039,84.93452127610841,85.51776981784896,-1.8340789375602924,-4.792579301818179,-10.022907333435825,-8.973245508587752,39.77545745248898,1.8199996948242188,5.174855271832371,3.8945003509521428,-2.576362738462123,10.365363440366409,0.6590688062450027,7.129931895659283,-2.7390008544921898,85.58279408839327,5.6876536520494625,3.2354315447071342,12,-1.2350006103515625,-6.719997406005859,-11.92500114440918,-9.795001983642578,2.1100006103515625,3,0.03583062667609882,1.924731535640746,78.77999877929688,-1.921567160829955,79.11000061035156,1.0986025220152482,78.06999969482422,0.03583062667609882
4707,2016-12-02,79.19999694824219,80.2699966430664,78.79000091552734,79.18000030517578,2769300.0,-0.007767511262246174,-2.7000104904775073,0.014812344939445145,79.79485927483975,84.82755055907442,-1.0536743414615017,-3.5712387935146523,-9.292123854200042,-8.293064914529197,43.61377375896398,1.4799957275390625,4.740862524591762,2.7764976501464815,-3.026562409433211,8.579557709726174,-0.12503237964335767,5.678027679936321,-1.9906380249023528,66.56431739196573,-13.74959116904607,2.901530029789846,12,-0.6149978637695312,-5.9499969482421875,-11.44499397277832,-9.249996185302734,3.6399993896484375,4,0.04166670680447604,-1.696298891758549,79.81999969482422,1.924731535640746,78.77999877929688,-1.921567160829955,79.11000061035156,0.04166670680447604
4708,2016-12-05,81.0,81.25,80.04000091552734,80.51000213623047,3508000.0,0.022727312135303768,1.4444478695447784,24.504006104540252,74.4155837721884,83.20328995494586,-2.5128031617904867,-4.715970018817842,-10.915914323917718,-10.027081317978485,46.76872960187561,2.0500030517578125,4.375264226329833,4.007000732421872,-1.1839355742269788,9.197937039070723,1.4115325790974538,6.6024688857462905,-3.6674153969726717,92.23602778804508,13.028748551368977,2.595468153324424,12,-1.8600006103515625,-7.029998779296875,-13.244997024536133,-11.049999237060547,0.8899993896484375,0,0.016543164665316468,-2.7000104904775073,79.19999694824219,-1.696298891758549,79.81999969482422,1.924731535640746,78.77999877929688,0.016543164665316468
4709,2016-12-06,82.08000183105469,82.0999984741211,80.66999816894531,81.0,2907300.0,0.0133333559389468,1.55358310626703,2.2040949785908914,76.29362225247863,81.73884048994717,-3.1758650568400384,-5.197688767275139,-11.761933787846502,-11.030154646096975,49.75302346916893,1.4300003051757812,4.081108343909108,4.5380023956298885,-0.3419190188953536,9.41792381015513,2.0980416883672746,6.977963102892502,-4.512372304208995,99.5086819517005,21.736417788030096,2.4399607072626206,12,-2.515003204345703,-7.170001983642578,-14.647499084472656,-12.130001068115234,0.55999755859375,1,-0.0036550078589826507,1.4444478695447784,81.0,-2.7000104904775073,79.19999694824219,-1.696298891758549,79.81999969482422,-0.0036550078589826507
4710,2016-12-07,83.91999816894531,84.2699966430664,81.86000061035156,82.12000274658203,3964700.0,0.022417108879674297,-1.0775830601110867,1.666659602424448,81.71826732752504,80.93993242140346,-4.541913994809491,-6.513147099097779,-13.33851888794618,-12.78477579599307,51.65977474730068,2.4099960327148438,3.9652922501056764,5.832998657226568,0.6540003038724933,11.011997010580643,3.2434994805495307,8.422497833903606,-5.989779126317586,93.96553878695161,16.85754771678195,2.58949917667704,12,-3.270000457763672,-7.915000915527344,-16.417495727539062,-13.96999740600586,-1.5400009155273438,2,-0.019304041379102133,1.55358310626703,82.08000183105469,1.4444478695447784,81.0,-2.7000104904775073,79.19999694824219,-0.019304041379102133
4711,2016-12-08,83.48999786376953,84.58999633789062,83.1500015258789,84.08000183105469,4059400.0,-0.005123931298355311,-1.2677143595196472,-0.32778081541480697,79.1102240488163,79.84369514267175,-3.6473616208058814,-5.63071710650118,-12.65531134402724,-12.267201906265626,53.40108926830316,1.4399948120117188,3.8130650305604945,4.932498550415033,-0.4205836556227638,10.28558075645283,2.255957447396142,7.609039653433925,-4.925801061097943,81.0344940983956,4.954732680366661,2.676541103018897,12,-2.6800003051757812,-7.180000305175781,-16.034996032714844,-13.539997100830078,-0.48999786376953125,3,-0.01485205288653657,-1.0775830601110867,83.91999816894531,1.55358310626703,82.08000183105469,1.4444478695447784,81.0,-0.01485205288653657
4712,2016-12-09,83.55000305175781,83.9800033569336,83.06999969482422,83.9800033569336,2386200.0,0.0007187110974202771,3.2325721686982134,0.7288091759016203,81.8272045676326,79.65317620298842,-3.2618433694455717,-5.1573139894141065,-12.447164864442911,-12.23392473598355,54.864393405848475,0.910003662109375,3.6059530171497443,4.48600349426269,-0.7356900981048824,9.707697086630262,1.8751566980789107,7.0968502904464685,-4.262710304859937,77.14298170452582,1.2480507441926392,2.6108467961837847,12,-2.2400054931640625,-7.055004119873047,-15.960002899169922,-13.639999389648438,0.9799957275390625,4,-0.01938961923889415,-1.2677143595196472,83.48999786376953,-1.0775830601110867,83.91999816894531,1.55358310626703,82.08000183105469,-0.01938961923889415
4713,2016-12-12,83.91000366210938,83.9800033569336,82.76000213623047,83.43000030517578,2086100.0,0.004308804275309885,2.9354703747000555,-1.1162860843491067,82.19843686568638,79.67312017574525,-3.0243660360965237,-4.942159341390521,-12.536716692253577,-12.505745739291086,56.73686596212417,1.220001220703125,3.44289939622098,4.320003890991217,-0.6061850331442429,9.246192815126676,1.8569094289234869,6.783098353058946,-3.9863864842923675,82.65323996403285,1.9072866884336008,2.4630944620677275,12,-2.600006103515625,-7.275005340576172,-16.255001068115234,-14.045001983642578,0.46999359130859375,0,-0.01275184456584555,3.2325721686982134,83.55000305175781,-1.2677143595196472,83.48999786376953,-1.0775830601110867,83.91999816894531,-0.01275184456584555
4714,2016-12-13,84.4000015258789,84.95999908447266,83.87000274658203,84.0,2501800.0,0.005839564323494306,-2.303039060422856,0.8333306842565366,82.07638954272981,80.26323432533393,-3.000610350253396,-5.131330271191814,-12.748864280583803,-12.913559436022382,57.43907041444929,1.089996337890625,3.270653414558396,4.452001571655273,-0.785920425844651,9.689923569155198,1.833040572905304,7.070962570405243,-3.91641884885307,81.93555373434435,0.3970078331650484,2.618960998749964,12,-2.6850013732910156,-7.400001525878906,-16.145000457763672,-14.53499984741211,-0.029998779296875,1,-0.029739361266016617,2.9354703747000555,83.91000366210938,3.2325721686982134,83.55000305175781,-1.2677143595196472,83.48999786376953,-0.029739361266016617
4715,2016-12-14,83.94000244140625,85.05000305175781,83.76000213623047,84.55000305175781,2012000.0,-0.005450226020808913,-1.6597923548843794,-1.524995708481947,78.06513045969284,79.49996867906552,-1.9351975074965964,-4.406592212866016,-11.999670704327428,-12.376729499061426,58.12406675958835,1.2900009155273438,3.2627286721405113,3.680502319335943,-1.7350108053980904,9.096015444069977,0.9727457569689193,6.388258881702967,-2.829721467337862,51.528377005213976,-26.92289096566534,2.70775656236702,12,-2.020000457763672,-6.895000457763672,-15.395000457763672,-14.075000762939453,0.5699996948242188,2,-0.01548728870558791,-2.303039060422856,84.4000015258789,2.9354703747000555,83.91000366210938,3.2325721686982134,83.55000305175781,-0.01548728870558791
4716,2016-12-15,84.33000183105469,85.3499984741211,83.91999816894531,84.43000030517578,3305200.0,0.004646168433467324,-2.1086767230298458,0.1639317607624384,77.95958259383085,79.29604904784232,-1.8083419864172612,-4.4946240266298645,-12.101586882535457,-12.694195080601432,58.77975823766505,1.4300003051757812,3.2660502344456432,3.732501602172846,-1.8183666388823667,9.283369843228058,0.9570674816452396,6.507935722700452,-2.5893653245559847,60.617834545004655,-16.76488483483476,2.775434120527609,12,-1.6350021362304688,-6.155002593994141,-14.480001449584961,-14.46500015258789,1.279998779296875,3,-0.023123497394715198,-1.6597923548843794,83.94000244140625,-2.303039060422856,84.4000015258789,2.9354703747000555,83.91000366210938,-0.023123497394715198
4717,2016-12-16,86.05000305175781,86.1500015258789,84.30000305175781,84.88999938964844,9997200.0,0.020396077117950773,1.7205847703889867,-11.600213626306553,84.2195352878785,80.3853769940301,-2.7429342808333956,-5.83820275919112,-13.508868221943345,-14.312881558259463,59.57870956187254,1.8499984741210938,3.4531891962033114,5.023502731323248,-0.8277296536067809,10.874735116253277,2.0978865388582335,7.949118923788262,-3.6596813910870765,97.0501919727052,16.614988053649583,2.925616192465015,12,-2.640003204345703,-6.600002288818359,-15.760002136230469,-15.955001831054688,-0.2100067138671875,4,-0.035444543214289914,-2.1086767230298458,84.33000183105469,-1.6597923548843794,83.94000244140625,-2.303039060422856,84.4000015258789,-0.035444543214289914
4718,2016-12-19,84.86000061035156,86.0,84.70999908447266,85.75,3139200.0,-0.013829196969237567,-1.168064317587321,-0.7672384309805056,74.34375004037567,80.16872452601866,-1.0591952018465207,-4.258519201297901,-12.001598105713185,-13.043263055795606,60.60399591377873,1.3400039672851562,3.461041104336715,3.447500228881836,-2.342441795226904,9.237442252990576,0.552529216827466,6.342471240936206,-1.7177429766391867,46.02505251195485,-32.8512587090299,2.894971012054369,12,-0.8549995422363281,-5.409999847412109,-13.907501220703125,-14.360000610351562,1.220001220703125,0,-0.0038887795036668393,1.7205847703889867,86.05000305175781,-2.1086767230298458,84.33000183105469,-1.6597923548843794,83.94000244140625,-0.0038887795036668393
4719,2016-12-20,85.0999984741211,85.7699966430664,84.80999755859375,85.2699966430664,2637600.0,0.002828162409184154,-1.55999755859375,0.1910093095821832,76.96243567585513,79.64029878694421,-0.9227980648725236,-4.093275836694431,-11.923057606620773,-13.204155390707342,61.62710599889816,0.9599990844726562,3.5889514658900765,3.2969982147216825,-2.37452108967004,8.968517519113405,0.4612385625258213,6.132757866917544,-1.3561920619754062,56.066806698546266,-23.11013583370842,2.8357596521958643,12,-0.6449966430664062,-5.2949981689453125,-14.142499923706055,-14.599998474121094,0.160003662109375,1,-0.00846064904363164,-1.168064317587321,84.86000061035156,1.7205847703889867,86.05000305175781,-2.1086767230298458,84.33000183105469,-0.00846064904363164
4720,2016-12-21,84.8499984741211,85.44999694824219,84.75,85.06999969482422,1818200.0,-0.0029377203816992603,-2.3333333333333335,1.29413876671753,73.01004175572274,78.96250075437828,-0.5889373751419242,-3.4698664777846204,-11.32571115549473,-12.867557346562421,62.6244873507277,0.6999969482421875,3.735255359616403,2.696998214721674,-2.8089239232852066,8.202920352728555,-0.05596285428175918,5.449959283725107,-0.6249530392287568,41.70398678029772,-35.14816200307484,2.7529610690034394,12,-0.39499664306640625,-3.404998779296875,-12.459999084472656,-12.989997863769531,-0.25,2,-0.005656991587164928,-1.55999755859375,85.0999984741211,-1.168064317587321,84.86000061035156,1.7205847703889867,86.05000305175781,-0.005656991587164928
4721,2016-12-22,83.7300033569336,85.0,83.33000183105469,84.97000122070312,2575100.0,-0.013199706980891679,1.5692369991725013,5.636322652240255,69.81630047131368,77.62795585478727,0.6355138546060886,-2.007826645294557,-9.87389397163193,-11.657017355061441,63.009723509166115,1.6699981689453125,3.7566788863996834,1.2945030212402315,-3.902633741323015,6.491639783803478,-1.3040653600413918,3.893071402521855,2.4199981689453125,14.184452807319891,-61.326542505356024,2.598568381281626,12,0.7249984741210938,-2.2150039672851562,-11.227502822875977,-11.85000228881836,0.9099960327148438,3,0.00931564251791328,-2.3333333333333335,84.8499984741211,-1.55999755859375,85.0999984741211,-1.168064317587321,84.86000061035156,0.00931564251791328
4722,2016-12-23,84.08999633789062,84.16999816894531,83.5999984741211,83.7300033569336,2316900.0,0.004299450215264011,1.192320671391053,-0.2903174202757662,65.46546225469831,75.76873645356638,0.4025015664952889,-2.0333862067980135,-9.902645709140359,-11.93494925720671,63.16072044683935,0.5699996948242188,3.529795891995505,1.3759960174560604,-3.5262813917752,6.278273426687321,-1.0751426871595697,3.8271347220716905,2.00360519409179,28.464233259611042,-43.07509814093287,2.4511387046156283,12,0.6500053405761719,-2.5749969482421875,-11.352495193481445,-12.044994354248047,0.410003662109375,4,0.018075922685895307,1.5692369991725013,83.7300033569336,-2.3333333333333335,84.8499984741211,-1.55999755859375,85.0999984741211,0.018075922685895307
4723,2016-12-27,84.13999938964844,84.69000244140625,83.94999694824219,84.5,1374200.0,0.000594637340176396,1.0,-1.0000211931757974,61.495533053361534,73.48197462141437,0.4342168965558102,-1.6920773856905669,-9.619799836373573,-11.916137822780527,63.65008810178296,0.7400054931640625,3.3522454470219145,1.1224990844726506,-3.2970275573868406,5.542025726332142,-1.0872642364571021,3.3322624054024033,1.8983301483154236,33.196691837468535,-33.366958368967985,2.2097633209297487,12,0.6000022888183594,-2.625,-11.312498092651367,-12.09499740600586,1.30999755859375,1,0.020204385079319875,1.192320671391053,84.08999633789062,1.5692369991725013,83.7300033569336,-2.3333333333333335,84.8499984741211,0.020204385079319875
4724,2016-12-28,83.36000061035156,84.5,83.30999755859375,84.41000366210938,1557700.0,-0.009270249405217368,-1.0695529873817453,2.916670198787776,46.45570891616158,69.9698166721331,1.1747108089670064,-0.6085548628848443,-8.492067103902755,-11.079145168255849,63.56354674215095,1.19000244140625,3.1235333042338027,0.1300003051757841,-3.8889980604816827,4.148998670833251,-1.8794988776529493,2.1394994880045175,2.624162373474121,2.3365918700578265,-58.250933463122614,2.009499182828736,12,1.3699989318847656,-1.845001220703125,-10.532499313354492,-11.314998626708984,2.2900009155273438,2,0.032629572946108576,1.0,84.13999938964844,1.192320671391053,84.08999633789062,1.5692369991725013,83.7300033569336,0.032629572946108576
4725,2016-12-29,83.31999969482422,83.73999786376953,83.11000061035156,83.56999969482422,1590400.0,-0.00047985742843648094,1.13559716546837,0.2380945460886751,48.86818712856199,66.73743939821433,1.2488448751036003,-0.22239128832282518,-8.126964154764892,-10.979089981749041,63.46162127602722,0.6299972534179688,2.8460211291452424,-0.137000656127924,-3.56747271952068,3.293471407264832,-1.852236687824302,1.578235375568454,2.5571966719921875,11.111066258689036,-44.95307523414071,1.7152360316963815,12,1.3100013732910156,-1.7299995422363281,-10.002498626708984,-11.27499771118164,2.4899978637695312,3,0.023283754782907895,-1.0695529873817453,83.36000061035156,1.0,84.13999938964844,1.192320671391053,84.08999633789062,0.023283754782907895
4726,2016-12-30,82.68000030517578,83.61000061035156,82.54000091552734,83.4800033569336,2403000.0,-0.007681221699382679,1.0188719986180688,3.20001220703125,44.622966867256835,62.33782068481194,1.8217547613729295,0.6775990149543816,-7.166787521854388,-10.27113083192927,62.859431692325394,1.0699996948242188,2.50691227474627,-0.9200000762939453,-3.9240546475293883,2.0840544949414976,-2.422027361911674,0.5820272093237833,3.0311643162527275,6.511594897180674,-44.94939389199223,1.5020272856177244,12,1.5900001525878906,-1.0900001525878906,-8.924999237060547,-10.634998321533203,3.6800003051757812,4,0.02322203872591322,1.13559716546837,83.31999969482422,-1.0695529873817453,83.36000061035156,1.0,84.13999938964844,0.02322203872591322
4727,2017-01-03,82.5,83.8499984741211,81.70999908447266,83.3499984741211,3277100.0,-0.0021770718978155745,1.3135147618595944,1.0624940395582598,41.087195137242496,58.64264791779714,1.615072368371699,1.1778946935871204,-6.644047074413876,-10.023687224264592,61.932191957195656,2.1399993896484375,2.2255025639018555,-1.26500053405762,-3.5208048829739766,0.9908038148587366,-2.3929027085157912,-0.13709835959944883,2.957471524956418,26.51006797322034,-20.137603100042117,1.1279021744581759,1,1.2399978637695312,-0.9099998474121094,-8.744998931884766,-10.454998016357422,4.290000915527344,1,0.02593938654119321,1.0188719986180688,82.68000030517578,1.13559716546837,83.31999969482422,-1.0695529873817453,83.36000061035156,0.02593938654119321
4728,2017-01-04,82.33999633789062,83.4000015258789,82.25,82.73999786376953,4016200.0,-0.0019394383285984418,-2.9655621473014038,0.4705908752277603,36.41156488261493,54.13699560743713,1.5422003054100912,1.521439795490295,-6.127714038953712,-9.800318057012333,60.67278714264748,1.1500015258789062,1.8988140672966836,-1.4920040130615178,-3.4637375535240835,0.479729527401048,-2.4778707832928006,-0.5061372428302349,2.742727943017414,22.580539307776238,-18.7936535559741,0.9858667702312824,1,1.2400016784667969,-0.7499961853027344,-8.047494888305664,-9.934993743896484,4.1100006103515625,2,0.02623273935118453,1.3135147618595944,82.5,1.0188719986180688,82.68000030517578,1.13559716546837,83.31999969482422,0.02623273935118453
4729,2017-01-05,81.77999877929688,83.06999969482422,81.66000366210938,82.06999969482422,2828200.0,-0.006801039391546082,-4.320828594872386,0.7249995231646608,35.9374627470615,50.01782016203032,1.7676135310771173,2.1690160719878264,-5.218284619989845,-9.177013372187261,58.92566577774989,1.4099960327148438,1.2642862917116275,-2.03700141906738,-4.068513380200528,-0.005489457934231723,-3.052757399633961,-1.0212454385007987,2.96545298196763,5.479242075339578,-33.18079012116571,1.015755980566575,1,1.5500030517578125,0.3100013732910156,-6.667497634887695,-9.374996185302734,5.599998474121094,3,0.044876476201102466,-2.9655621473014038,82.33999633789062,1.3135147618595944,82.5,1.0188719986180688,82.68000030517578,0.044876476201102466
4730,2017-01-06,82.30000305175781,83.0199966430664,81.33000183105469,81.79000091552734,2306200.0,0.006358575204486128,-1.3636286032875748,-1.7586225040119965,37.00384498159568,46.37199177428387,0.9474919628125491,1.6036426069381662,-5.370129621447859,-9.645053049453068,56.51732154575896,1.6899948120117188,0.8329746001412985,-1.435997390747076,-3.5764792145655093,0.7044844330713573,-2.5062383026562856,-0.36575647883786644,2.0751949376080745,38.49216320870963,2.5018435774306695,1.070240911909214,1,0.7099990844726562,-0.21000289916992188,-6.812501907348633,-9.555000305175781,5.589996337890625,4,0.040704718710815824,-4.320828594872386,81.77999877929688,-2.9655621473014038,82.33999633789062,1.3135147618595944,82.5,0.040704718710815824
4731,2017-01-09,82.25,82.69999694824219,81.5999984741211,82.05000305175781,2643000.0,-0.0006075704727054321,1.0000138717418747,0.39214923631576587,19.05534666530812,41.215312264351624,0.8554370550018575,1.6400723446193695,-4.928194081130684,-9.541251922464696,53.920461842909894,1.0999984741210938,0.31572257020276595,-1.4240005493164034,-3.6640051025182316,0.8160040038854248,-2.5440028259173175,-0.3039982727154893,1.6988705272023168,36.507912479829,7.900818261375896,1.120002276600917,1,0.7600021362304688,0.060001373291015625,-6.76249885559082,-9.504997253417969,7.209999084472656,0,0.04328264508928581,-1.3636286032875748,82.30000305175781,-4.320828594872386,81.77999877929688,-2.9655621473014038,82.33999633789062,0.04328264508928581
4732,2017-01-10,81.93000030517578,82.41999816894531,81.66000366210938,82.08999633789062,2168000.0,-0.0038905737972549925,-1.1714460103107391,-0.7999923704890517,22.201117916927856,36.84926613808122,0.9351620268122787,1.9315122953869377,-4.219314107394098,-9.172441264145974,51.27395154674912,0.7599945068359375,-0.14437918054140653,-1.6630001068115234,-4.0351471653330435,0.7091469517099966,-2.8490736360722764,-0.4769265775507705,1.6522286045658632,28.98543780568261,2.4749550112483334,1.1860735292607598,1,0.9850006103515625,0.5400009155273438,-6.087499618530273,-8.829998016357422,7.510002136230469,1,0.054070551552236834,1.0000138717418747,82.25,-1.3636286032875748,82.30000305175781,-4.320828594872386,81.77999877929688,0.054070551552236834
4733,2017-01-11,82.83999633789062,83.41999816894531,81.80000305175781,82.27999877929688,2887300.0,0.011106994133104564,-1.131587929407513,-3.500071527347289,30.976396379502333,35.129342522896856,-0.19962480881635258,0.9878936493862653,-4.738601615566168,-10.027040806123608,49.109442766141896,1.6199951171875,-0.49364618161740736,-0.6995037078857393,-3.0897433440011923,1.6907359282297136,-1.894623525943473,0.49561611017199425,-1.5099945068359375,72.24866759144338,47.43302290160784,1.1951198180577292,1,-0.24999618530273438,0.2550048828125,-6.922496795654297,-9.739994049072266,6.5200042724609375,2,0.04768233645889253,-1.1714460103107391,81.93000030517578,1.0000138717418747,82.25,-1.3636286032875748,82.30000305175781,0.04768233645889253
4734,2017-01-12,81.88999938964844,82.76000213623047,81.04000091552734,82.69000244140625,2281600.0,-0.011467853576034748,2.6595675605480165,-1.42858310626703,27.71082260831399,32.7785242428693,0.5810248097411943,1.8342488719811456,-3.4414992304209306,-9.042736011257432,46.34691034863232,1.7999954223632812,-0.8252825917551547,-1.524000549316412,-3.9864896747804437,0.9384885761476198,-2.755245112048428,-0.29275598658439606,1.529998779296875,35.71426281691676,12.496422381034204,1.2312445627320157,1,0.5550003051757812,1.5200004577636719,-5.334999084472656,-8.30999755859375,6.099998474121094,3,0.05568442535817342,-1.131587929407513,82.83999633789062,-1.1714460103107391,81.93000030517578,1.0000138717418747,82.25,0.05568442535817342
4735,2017-01-13,82.63999938964844,82.6500015258789,81.93000030517578,81.93000030517578,1671400.0,0.009158627495298388,-1.0281750679661728,-0.8874954700642774,41.30777870120136,32.41017000219647,-0.30796264431943143,1.0349233193927603,-3.8162718443326753,-9.738390203031472,43.562545752570514,0.7600021362304688,-1.1015080676718298,-0.7090003967285128,-3.1816379449401637,1.7636371514831382,-1.9453191708343383,0.5273183773773127,0.779998779296875,67.22690422534309,41.095634199579976,1.2363187741058281,1,-0.19499969482421875,0.9550018310546875,-5.402500152587891,-8.634998321533203,5.040000915527344,4,0.05735718657765698,2.6595675605480165,81.88999938964844,-1.131587929407513,82.83999633789062,-1.1714460103107391,81.93000030517578,0.05735718657765698
4736,2017-01-17,82.37999725341797,82.9000015258789,82.20999908447266,82.56999969482422,2113900.0,-0.0031462020589394513,-1.60378879484079,-0.26760941747885797,36.1426460495972,31.86077565912477,-0.10615449062093774,1.2030252729453252,-3.1789062864131523,-9.426918408816562,40.628899637722576,0.69000244140625,-1.1787447939484252,-0.8715023040771541,-3.3350330658520306,1.5920284576977224,-2.1032676849645924,0.36026307681028413,0.9924009704589878,56.30243211273566,29.207736213929614,1.2317653808874398,1,-0.14999771118164062,1.2150039672851562,-4.052499771118164,-7.289997100830078,4.620002746582031,1,0.06688519446390062,-1.0281750679661728,82.63999938964844,2.6595675605480165,81.88999938964844,-1.131587929407513,82.83999633789062,0.06688519446390062
4737,2017-01-18,83.0,83.0999984741211,82.06999969482422,82.41000366210938,1467300.0,0.007526132158936383,1.607614007301103,-3.1052039832958562,41.543038126566344,32.43093935289715,-0.7238992700696798,0.3613338890509965,-3.4336404446020055,-9.98094513234183,37.41732954889808,1.029998779296875,-1.2711216419965012,-0.09899940490723225,-2.1812136821022676,1.9832148722878031,-1.140106543504757,0.9421077336902925,0.32575027770995746,82.35299774644095,53.71561504608803,1.0411071385975181,1,-0.7700004577636719,0.595001220703125,-4.44000244140625,-7.75,4.0800018310546875,2,0.07783131427075496,-1.60378879484079,82.37999725341797,-1.0281750679661728,82.63999938964844,2.6595675605480165,81.88999938964844,0.07783131427075496
4738,2017-01-19,84.52999877929688,85.29000091552734,83.72000122070312,83.72000122070312,3465000.0,0.018433720232492457,-2.876554140607339,1.3728857394093001,57.81039593370887,34.86126526252463,-2.1351062538419256,-1.2592160838140956,-4.584988988344094,-11.444183077408738,34.534259442486146,2.2900009155273438,-1.2375316678179757,1.4474994659423857,-0.5804819681176383,3.4754809000024096,0.4335087489123737,2.4614901829723976,-3.4899978637695312,82.11759679457721,48.08155815764748,1.0139907170300106,1,-1.3649978637695312,-0.93499755859375,-5.627500534057617,-9.279998779296875,2.9199981689453125,3,0.058085930829469445,1.607614007301103,83.0,-1.60378879484079,82.37999725341797,-1.0281750679661728,82.63999938964844,0.058085930829469445
4739,2017-01-20,84.37999725341797,85.76000213623047,84.16000366210938,84.87000274658203,2449800.0,-0.0017745359995869903,-2.4408840322898206,-0.6049468766483309,56.97366254813542,37.08013388102905,-1.7628971493381869,-1.228928767674745,-4.0983077437181095,-11.223942823693207,31.581683771457435,1.5999984741210938,-1.1547249224289402,1.3334980010986328,-0.5651244503879269,3.2321204525851925,0.38418677535536006,2.2828092268419056,-3.2549963378906313,63.968558144723374,25.91597318833371,0.9493112257432785,1,-0.9799957275390625,-0.7849960327148438,-5.407499313354492,-9.129997253417969,2.6100006103515625,4,0.05901876652089921,-2.876554140607339,84.52999877929688,1.607614007301103,83.0,-1.60378879484079,82.37999725341797,0.05901876652089921
4740,2017-01-23,84.37000274658203,84.52999877929688,83.81999969482422,84.1500015258789,1452000.0,-0.00011844639916169797,1.6296589335669276,-0.44897704979291875,62.12340133016336,41.86547328823519,-1.5962576839525866,-1.3246538118482079,-3.80670479819716,-11.147525411303832,28.424139498995913,0.7099990844726562,-1.0104224487540705,1.3475032806396428,-0.4653268141356932,3.1603333754149787,0.44108823325197477,2.2539183280273107,-3.059601782226565,62.33066477000182,19.4502656096234,0.9064150473876712,1,-0.970001220703125,-0.7750015258789062,-5.012502670288086,-8.935001373291016,4.1199951171875,0,0.0429061870255083,-2.4408840322898206,84.37999725341797,-2.876554140607339,84.52999877929688,1.607614007301103,83.0,0.0429061870255083
4741,2017-01-24,84.51000213623047,84.97000122070312,84.0199966430664,84.3499984741211,1455600.0,0.0016593503033175416,-1.3170636397469297,0.7272853377722291,64.50217927645159,46.56559121707116,-1.5443693056083987,-1.4790533084677406,-3.691835151670432,-11.207638105779878,26.954071569735564,0.9500045776367188,-0.7992330720988576,1.448502731323245,-0.4594782383515934,3.3564837009980835,0.4945122464858258,2.4024932161606642,-3.021617125000006,66.12468365946044,20.298890286374878,0.953990484837421,1,-1.1100006103515625,-0.9150009155273438,-5.027500152587891,-9.029998779296875,3.0099945068359375,1,0.037510331189381185,1.6296589335669276,84.37000274658203,-2.4408840322898206,84.37999725341797,-2.876554140607339,84.52999877929688,0.037510331189381185
4742,2017-01-25,85.61000061035156,85.69999694824219,84.23999786376953,84.79000091552734,2094600.0,0.01301619271465504,1.9200204469333415,5.124880793438871,70.77513533216485,50.98767332292255,-2.3104300350959903,-2.592243842902235,-4.497650517846239,-12.204575273034067,25.536432401091858,1.4599990844726562,-0.5894366184438837,2.472500991821292,0.29059497514559496,4.654407008496989,1.3815479834834434,3.5634540001591404,-3.9507509141211017,92.64698732548703,42.06815400331567,1.0909530083378465,1,-2.2099990844726562,-2.0149993896484375,-5.17500114440918,-9.979999542236328,1.1800003051757812,2,0.016236413733658583,-1.3170636397469297,84.51000213623047,1.6296589335669276,84.37000274658203,-2.4408840322898206,84.37999725341797,0.016236413733658583
4743,2017-01-26,85.83999633789062,86.23999786376953,85.54000091552734,85.79000091552734,2148200.0,0.002686552107222573,-1.5454646339940907,0.06097004996324863,76.92308470659185,56.455702444953424,-2.3134024960103687,-2.8336317151653674,-4.423758050305651,-12.325932478191888,23.922992230395195,0.6999969482421875,-0.23800224027351646,2.617496871948248,0.15654394964627727,5.0784497942502185,1.3870204107972626,3.847973333099233,-4.016716544060159,83.47099882091086,26.06428828703075,1.2304764611509889,1,-1.7549972534179688,-2.1999969482421875,-4.409996032714844,-9.809993743896484,0.8800048828125,3,0.014445544572055269,1.9200204469333415,85.61000061035156,-1.3170636397469297,84.51000213623047,1.6296589335669276,84.37000274658203,0.014445544572055269
4744,2017-01-27,86.08000183105469,86.31999969482422,85.52999877929688,85.97000122070312,1693400.0,0.0027959634599625804,1.6779858273418506,2.20021364260644,76.03306914170297,60.3140680494536,-2.1194331652167193,-3.013939573973886,-4.47493689435197,-12.452086522958268,22.977203617263214,0.7900009155273438,0.11819491500612855,2.7215023040771484,-0.05220382301077109,5.495208431165068,1.3346492405331958,4.108355367621101,-3.9917189530278847,90.40008544921875,29.336723912959144,1.3868530635439598,1,-1.8850021362304688,-2.4000015258789062,-4.352500915527344,-10.049999237060547,0.06999969482421875,4,0.015915370446626165,-1.5454646339940907,85.83999633789062,1.9200204469333415,85.61000061035156,-1.3170636397469297,84.51000213623047,0.015915370446626165
4745,2017-01-30,85.26000213623047,85.83000183105469,84.58999633789062,85.83000183105469,2251100.0,-0.009526018556941906,3.350898796696604,-5.181786655569427,68.74225064536388,63.93624633787213,-0.9931418840436095,-2.151453880024391,-3.4868976843207378,-11.50795633232471,21.840088989936046,1.4900054931640625,0.37036949346520487,1.8045024871826172,-1.096311062574216,4.70531603693945,0.35409571230420056,3.254909262061034,-2.833181912859871,53.91321077667133,-9.83257481535481,1.4504067748784166,1,-1.06500244140625,-1.5800018310546875,-3.1300010681152344,-9.229999542236328,1.1299972534179688,0,0.020290824351315795,1.6779858273418506,86.08000183105469,-1.5454646339940907,85.83999633789062,1.9200204469333415,85.61000061035156,0.020290824351315795
4746,2017-01-31,84.5999984741211,85.23999786376953,84.36000061035156,85.23999786376953,2462000.0,-0.007741070203761025,1.7499940395298381,1.1228065478979,65.9498191549871,66.64811089658554,0.016634983295872985,-1.412661458583358,-2.6585459071600184,-10.731349765134723,21.18400441416071,0.9000015258789062,0.7464987962896146,1.0484989166259737,-1.8712730686842463,3.9682709019361937,-0.4113870760291434,2.508384909281091,-1.8617238930342097,17.30770641528812,-48.735086767602695,1.4598859926551135,1,0.4200019836425781,-0.9199981689453125,-1.6499977111816406,-8.569995880126953,1.7099990844726562,1,0.045981081085224584,3.350898796696604,85.26000213623047,1.6779858273418506,86.08000183105469,-1.5454646339940907,85.83999633789062,0.045981081085224584
4747,2017-02-01,84.63999938964844,85.20999908447266,84.2699966430664,84.48999786376953,2241700.0,0.00047282406913495834,-2.186427527704861,-0.23437760770569582,62.000020345052086,67.11362472006812,0.26120056750794163,-1.3535140776851193,-2.5230391771391254,-10.647423507604486,21.29710522325122,0.94000244140625,0.9778408859319399,0.9814998626709013,-1.9328665780124794,3.895866303354282,-0.47568335767078906,2.4386830830125916,-1.6151867994625633,18.048887598716775,-45.25875307262369,1.4571832203416921,2,0.43000030517578125,-0.9599990844726562,-1.654998779296875,-8.609996795654297,1.9800033569335938,2,0.03402643282355933,1.7499940395298381,84.5999984741211,3.350898796696604,85.26000213623047,1.6779858273418506,86.08000183105469,0.03402643282355933
4748,2017-02-02,84.5,84.80999755859375,83.80999755859375,84.4000015258789,1803800.0,-0.0016540570729913773,1.7778025028875397,0.6666497126290626,69.50672390040964,68.50618709254303,0.44309309899175275,-1.0997818994980832,-2.1949017866354836,-10.337227262513537,21.24637040877898,1.0,1.2878787971598342,0.7335002899169893,-2.134863168323733,3.6018637481577116,-0.7006814392033789,2.1676820190373576,-1.211572441443053,27.49011371131733,-37.684134727940375,1.4341817291203642,2,0.5649986267089844,-0.8199996948242188,-1.3724994659423828,-8.46999740600586,2.529998779296875,3,0.027100602550619524,-2.186427527704861,84.63999938964844,1.7499940395298381,84.5999984741211,3.350898796696604,85.26000213623047,0.027100602550619524
4749,2017-02-03,85.44999694824219,85.5199966430664,84.7699966430664,84.7699966430664,1386600.0,0.011242567434818884,-1.2058813629682819,6.800106813153277,70.39185636805354,69.42490431897528,-0.37902085168343547,-1.8558866711519784,-2.946678425819556,-11.136280700845461,21.932169335871755,1.0199966430664062,1.5651835090227877,1.499997329711917,-1.3020770930415466,4.30207175246538,0.09896011833518514,2.9010345410886487,-1.91904361878386,81.1879168775447,15.601081709533986,1.4010372113767324,2,-0.3849983215332031,-1.7699966430664062,-2.3224964141845703,-9.419994354248047,0.8199996948242188,4,0.014862543216124235,1.7778025028875397,84.5,-2.186427527704861,84.63999938964844,1.7499940395298381,84.5999984741211,0.014862543216124235
4750,2017-02-06,85.6500015258789,85.7300033569336,85.19999694824219,85.45999908447266,1224300.0,0.0023406036837878563,2.0285552358531693,0.2794152296110132,73.93853144806539,70.47338789359904,-0.42282823151892046,-1.888894157676873,-2.9601049074673824,-11.176099875755128,23.010286742210063,0.5300064086914062,1.6054045064533113,1.5325019836425753,-1.2547469301896967,4.319750897474847,0.13887752672643217,2.9261264405587184,-1.8959244871913086,95.83325054935449,27.871066470025227,1.3936244569161382,2,-0.5850028991699219,-1.970001220703125,-2.5275020599365234,-9.619998931884766,2.1699981689453125,0,0.005837711513045685,-1.2058813629682819,85.44999694824219,1.7778025028875397,84.5,-2.186427527704861,84.63999938964844,0.005837711513045685
4751,2017-02-07,85.80999755859375,86.33999633789062,85.55000305175781,85.55999755859375,1547700.0,0.0018680213644421961,-4.852040239629253,1.315772566655959,72.05651265737885,70.61576315195614,-0.4235702785006623,-1.864081686564731,-2.93523167022704,-11.174631182086642,24.277541513037836,0.7899932861328125,1.6753258356109626,1.51449813842774,-1.2248797884839746,4.253876065339455,0.14480917497188273,2.8841871018835974,-1.8506467074152226,79.05142154083688,12.376297230694291,1.3696889634558564,2,-0.7350006103515625,-2.1199989318847656,-2.6999969482421875,-9.77999496459961,2.25,1,0.006759140514584594,2.0285552358531693,85.6500015258789,-1.2058813629682819,85.44999694824219,1.7778025028875397,84.5,0.006759140514584594
4752,2017-02-08,86.36000061035156,86.4800033569336,85.37000274658203,85.72000122070312,1869500.0,0.006409545127678884,1.5227146622277707,2.55999755859375,66.97590016957358,69.51052042562078,-0.9565938272680086,-2.1767885533816695,-3.30434728267889,-11.571105812459763,25.54168704106077,1.1100006103515625,1.7303547158840473,1.843001174926755,-0.8059407485671954,4.491943098420705,0.5185302131797869,3.167472136673723,-2.162585210501831,95.50552486977195,29.51212370933034,1.3244709617469748,2,-1.2150001525878906,-2.5999984741210938,-3.4300003051757812,-10.329998016357422,1.970001220703125,2,-0.0005790070797175861,-4.852040239629253,85.80999755859375,2.0285552358531693,85.6500015258789,-1.2058813629682819,85.44999694824219,-0.0005790070797175861
4753,2017-02-09,86.79000091552734,86.97000122070312,86.26000213623047,86.86000061035156,2460800.0,0.004979160515710346,3.8965299518560417,-0.10937462747061488,71.25224374241434,68.9793176034776,-1.3831135317745122,-2.419753472642597,-3.5302270341741178,-11.83393834972722,26.215219411470486,0.7099990844726562,1.7765088494234078,2.0755012512207003,-0.6352691878339698,4.78627169027537,0.7201160316933652,3.4308864707480353,-2.3186749608275505,91.81818497081763,24.512440032140674,1.355385219527335,2,-1.4000015258789062,-2.7849998474121094,-4.125001907348633,-10.759998321533203,1.8899993896484375,3,-0.001958729889987798,1.5227146622277707,86.36000061035156,-4.852040239629253,85.80999755859375,2.0285552358531693,85.6500015258789,-0.001958729889987798
4754,2017-02-10,86.44999694824219,86.98999786376953,86.44000244140625,86.98999786376953,1866600.0,-0.003917547686352552,1.0370166292261829,7.71433242506812,67.33326297345101,68.8227634177095,-1.1008751703635369,-1.813593711435601,-3.0193723328351894,-11.321458001311555,27.687265920572134,0.5499954223632812,1.6581345629185478,1.5074974060058537,-0.9590699042980759,3.9740647163097833,0.2742137508538889,2.7407810611578185,-1.628856456301932,69.83236651763072,1.8189315855629928,1.2332836551519655,2,-1.0499992370605469,-2.43499755859375,-3.8649978637695312,-10.419994354248047,2.6500015258789062,4,0.006709101810633111,3.8965299518560417,86.79000091552734,1.5227146622277707,86.36000061035156,-4.852040239629253,85.80999755859375,0.006709101810633111
4755,2017-02-13,87.37999725341797,87.41999816894531,86.58999633789062,86.83999633789062,1504200.0,0.01075766729908123,1.6774134006029655,-1.0,71.13395806647341,69.39877885231908,-1.8981388984815908,-2.4983704857834823,-3.753554074138279,-12.09737054007664,29.33111903375793,0.970001220703125,1.49225307080863,2.200497817993167,-0.24534901885007798,4.646344654836412,0.9775743995715374,3.4234212364147965,-2.211839581985032,98.04873147076447,28.565524392024514,1.2229234184216258,2,-1.7649993896484375,-3.1499977111816406,-4.66999626159668,-11.349994659423828,4.760002136230469,0,-0.01270314311331866,1.0370166292261829,86.44999694824219,3.8965299518560417,86.79000091552734,1.5227146622277707,86.36000061035156,-0.01270314311331866
4756,2017-02-14,87.88999938964844,87.91000366210938,87.05999755859375,87.30999755859375,2366700.0,0.005836600506536671,1.7419092855560752,1.0740756439056782,68.38705072799047,70.10844889486779,-2.1147663618038024,-2.7135361776732907,-4.091301489981163,-12.451948323932896,30.9634175759444,0.850006103515625,1.3336096284071033,2.434999847412115,0.07717375602248921,4.792825938801741,1.2560868017173021,3.613912893106928,-2.3165104286632783,99.2124305019479,31.310164429487912,1.1789130456948156,2,-2.029998779296875,-3.414997100830078,-5.339998245239258,-11.859996795654297,5.25,1,-0.0007964466413736826,1.6774134006029655,87.37999725341797,1.0370166292261829,86.44999694824219,3.8965299518560417,86.79000091552734,-0.0007964466413736826
4757,2017-02-15,89.45999908447266,89.45999908447266,87.2699966430664,87.56999969482422,3447100.0,0.01786323479038643,1.3174636493545289,3.2586093499250217,74.00527175865261,70.60828754578368,-3.27337779569028,-3.9787468705318787,-5.447263811984769,-13.849589117769796,32.79028698050972,2.19000244140625,1.325499410531151,3.681999588012701,0.9934937384749958,6.370505437550406,2.3377466632438484,5.026252512781554,-3.4192071832626567,100.0,32.65979823178158,1.3442529247688546,2,-2.345001220703125,-4.209999084472656,-6.799997329711914,-13.429996490478516,4.040000915527344,2,-0.015649469485875533,1.7419092855560752,87.88999938964844,1.6774134006029655,87.37999725341797,1.0370166292261829,86.44999694824219,-0.015649469485875533
4758,2017-02-16,89.44000244140625,91.06999969482422,88.5,89.0999984741211,3415900.0,-0.0002235260817242679,-2.337659957097067,0.17989633708209876,72.95080087717105,70.8926147134634,-2.770273588864683,-3.7650822226767104,-5.267077528233088,-13.634683105771117,33.48962259607817,2.5699996948242188,1.403723672069276,3.4165027618408175,0.3392293422489132,6.493776181432722,1.8778660520448653,4.95513947163677,-2.715369103543722,64.7948548519188,0.3562239733941652,1.5386367097959504,2,-1.3050041198730469,-3.3850021362304688,-6.747501373291016,-13.40999984741211,3.7299957275390625,3,-0.012410561047096813,1.3174636493545289,89.45999908447266,1.7419092855560752,87.88999938964844,1.6774134006029655,87.37999725341797,-0.012410561047096813
4759,2017-02-17,89.36000061035156,89.66000366210938,87.23999786376953,89.27999877929688,5275200.0,-0.0008944748308464812,6.117581061371031,0.23529675754515875,81.15495880944513,71.69443997583893,-2.3214341847005358,-3.4708119065710576,-5.059329935199116,-13.337660717649385,33.506087988116576,2.4200057983398438,1.5538854310812127,3.087500762939456,-0.22664029858633228,6.401641824465244,1.4304302321765618,4.74457129370235,1.7099990844726562,61.83040617980494,-3.776877933972017,1.657070530762894,2,-1.1399993896484375,-3.3050003051757812,-6.517499923706055,-13.180000305175781,5.1299972534179545,4,-0.007609672118746746,-2.337659957097067,89.44000244140625,1.3174636493545289,89.45999908447266,1.7419092855560752,87.88999938964844,-0.007609672118746746
4760,2017-02-21,87.98999786376953,88.87999725341797,87.73999786376953,88.54000091552734,3637100.0,-0.015331275036085112,-1.171421097757691,-6.874880793438871,73.25099736686775,71.82716049911548,-0.6532974618282026,-1.913825726517132,-3.6341847941323238,-11.754803987070659,33.888290243442654,1.6200027465820312,1.6552894928830568,1.5364982604980497,-1.7352905024567065,4.808287023452806,-0.09939612097932127,3.1723926419754207,3.0800018310546875,23.192015205508383,-46.520329540177116,1.6358943814773752,2,0.23000335693359375,-1.4899978637695312,-5.062498092651367,-11.569995880126953,6.599998474121094,1,0.0126150771371778,6.117581061371031,89.36000061035156,-2.337659957097067,89.44000244140625,1.3174636493545289,89.45999908447266,0.0126150771371778
4761,2017-02-22,87.68000030517578,88.02999877929688,87.61000061035156,87.69999694824219,1986600.0,-0.003523099967267962,-4.250107291020933,0.03635733111388542,70.10581236344554,72.17492852065679,-0.05603732459466926,-1.4273437453736904,-3.2576478071371184,-11.236863195970315,34.00064589068079,0.4199981689453125,1.6838718485212922,1.0680007934570312,-2.1132447510115924,4.249246337925655,-0.5226219787772806,2.658623565691343,3.31339935302735,11.488308904674446,-62.08398344301025,1.590622772234312,2,0.9850006103515625,-1.1100006103515625,-4.659999847412109,-10.744998931884766,6.959999084472656,2,0.0508667777024332,-1.171421097757691,87.98999786376953,6.117581061371031,89.36000061035156,-2.337659957097067,89.44000244140625,0.0508667777024332
4762,2017-02-23,87.0,87.98999786376953,86.95999908447266,87.81999969482422,2013400.0,-0.007755477906124519,-1.2888822955961514,41.00686760778329,65.4320871370389,71.52824445339286,0.8094123925047967,-0.6723400565259965,-2.5195722801616967,-10.346291963971623,33.50687783082329,1.029998779296875,1.6645087273391965,0.3185005187988281,-2.8311518574371206,3.468152895034777,-1.2563256693191391,1.8933267069167954,3.9183316223144544,0.9732581408040749,-75.18833515120211,1.574826188117971,2,1.7550010681152344,-0.43000030517578125,-4.087499618530273,-10.055000305175781,7.180000305175781,3,0.07057470562814294,-4.250107291020933,87.68000030517578,-1.171421097757691,87.98999786376953,6.117581061371031,89.36000061035156,0.07057470562814294
4763,2017-02-24,87.08000183105469,87.58999633789062,86.80000305175781,87.02999877929688,2521700.0,0.0009195612764907324,-2.09804625557251,-0.060979354106383575,61.27249243393144,70.85482550455735,0.8659356396115214,-0.6900603644063779,-2.5509775471554264,-10.216792401627231,32.67011651606334,0.7899932861328125,1.6741033500181715,0.3365020751953125,-2.7921522120879274,3.4651563624785524,-1.2278250684463075,1.9008292188369325,3.679996489746088,9.790165018966777,-63.020160987370005,1.5643271436416177,2,1.7499961853027344,0.3149986267089844,-4.167501449584961,-9.990001678466797,5.6699981689453125,4,0.07372528748220342,-1.2888822955961514,87.0,-4.250107291020933,87.68000030517578,-1.171421097757691,87.98999786376953,0.07372528748220342
4764,2017-02-27,87.44999694824219,87.6500015258789,86.75,86.97000122070312,1885100.0,0.004248910305552522,1.0454466638923567,9.599328654256942,62.16212872435519,69.85795557765535,0.7294135695897808,-1.0036120992070607,-2.8828712812873363,-10.374923702217501,31.762252851485652,0.9000015258789062,1.7229314776179052,0.6379974365234347,-2.489481228132263,3.7654761011791322,-0.9257418958044212,2.2017367688512905,3.0724016564160053,32.863748867230456,-35.50448196863725,1.5637393323278495,2,1.4600028991699219,-0.009998321533203125,-4.069995880126953,-10.174995422363281,5.0200042724609375,0,0.06540882127289893,-2.09804625557251,87.08000183105469,-1.2888822955961514,87.0,-4.250107291020933,87.68000030517578,0.06540882127289893
4765,2017-02-28,86.98999786376953,87.75,86.88999938964844,87.30999755859375,2587200.0,-0.005260138370786982,-2.3077160086271404,-0.6666719649044728,57.662335088753586,68.66632050662903,1.2608671027060154,-0.42937500134738116,-2.3745010611388153,-9.69815601798041,31.873120761161346,0.8600006103515625,1.7000914691464146,0.09149856567383097,-2.949750367139586,3.132747498487248,-1.4291259007328847,1.6121230320805466,3.2306088525159993,18.749850988245953,-46.273166930986065,1.5206244664067092,2,1.9200019836425781,0.4500007629394531,-3.4924964904785156,-9.574996948242188,4.970001220703125,1,0.08621680864672898,1.0454466638923567,87.44999694824219,-2.09804625557251,87.08000183105469,-1.2888822955961514,87.0,0.08621680864672898
4766,2017-03-01,88.48999786376953,88.93000030517578,87.37999725341797,87.5,2589500.0,0.01724336172934593,-1.5203232869574925,-3.093746274706149,62.31212068024199,67.36708149791673,-0.1621214927176453,-1.7107126574699265,-3.8202752559287205,-10.976212497039782,32.46173930604351,1.94000244140625,1.7688000299812359,1.396998596191409,-1.5203481967196808,4.314345389102499,-0.06167480026414296,2.855671992646961,1.4529603152131614,79.81640459583463,17.87883880728326,1.4586733964555472,3,0.4200019836425781,-1.0499992370605469,-4.992496490478516,-10.894996643066406,3.279998779296875,2,0.06893432728422089,-2.3077160086271404,86.98999786376953,1.0454466638923567,87.44999694824219,-2.09804625557251,87.08000183105469,0.06893432728422089
4767,2017-03-02,87.5199966430664,88.22000122070312,87.22000122070312,88.19999694824219,2968500.0,-0.010961704645947035,1.777743634302184,-0.6868704772620433,53.97168407839595,65.25829074249728,0.5629508506532659,-0.5416575296542305,-2.8616509739558182,-9.788293751281117,33.115282253184674,1.2699966430664062,1.7035739993738588,0.2829975128173885,-2.3993907640175536,2.9653857896523306,-1.0581966256000896,1.6241916512348666,2.1675248815976715,35.32094198511218,-21.89355656170732,1.3411941384174737,3,0.6850051879882812,-0.07999801635742188,-4.022495269775391,-9.924995422363281,3.69000244140625,3,0.08135286814074738,-1.5203232869574925,88.48999786376953,-2.3077160086271404,86.98999786376953,1.0454466638923567,87.44999694824219,0.08135286814074738
4768,2017-03-03,86.79000091552734,87.69000244140625,86.41999816894531,87.33999633789062,2061600.0,-0.008340902142812134,1.0319944336277245,0.8088164346060205,51.77455205153587,61.99380110272957,0.9806371548041852,0.3886205758588801,-2.1133861622974734,-8.83650515759308,33.991173876818635,1.2700042724609375,1.6173627664544625,-0.5614982604980412,-2.9289828495395227,1.8059863285434403,-1.745240555018782,0.6222440340226996,2.662518887163614,14.741132736153876,-39.188691673077486,1.1837422945207392,3,0.8849983215332031,0.6499977111816406,-3.292499542236328,-8.21500015258789,4.2699966430664205,4,0.08514805060137198,1.777743634302184,87.5199966430664,-1.5203232869574925,88.48999786376953,-2.3077160086271404,86.98999786376953,0.08514805060137198
4769,2017-03-06,86.72000122070312,87.02999877929688,86.05999755859375,86.58000183105469,2107000.0,-0.0008065410080171365,1.5526532415122372,-0.25454646339940906,46.21561629716864,58.989869872763,0.7116036926279605,0.5888340412596165,-2.0332911491809966,-8.546859743628346,34.316048374594985,0.970001220703125,1.3140495514807782,-0.6949981689453182,-2.911021348551216,1.5210250106605798,-1.8030097587482743,0.4130134208576379,2.429266418613267,22.996621271369595,-24.305174218878715,1.1080115898029523,3,0.7749977111816406,0.7199974060058594,-2.857501983642578,-7.225002288818359,4.680000305175781,0,0.06953411778616658,1.0319944336277245,86.79000091552734,1.777743634302184,87.5199966430664,-1.5203232869574925,88.48999786376953,0.06953411778616658
4770,2017-03-07,86.1500015258789,86.83999633789062,85.93000030517578,86.66000366210938,1909100.0,-0.006572874617166602,1.0919749892573072,-3.6428882833787464,40.09111835045026,55.65490387131908,1.1098662005818483,1.2629660340496542,-1.4515519584500112,-7.745844606847555,34.47909324680627,0.9099960327148438,0.9878143348917519,-1.2899978637695284,-3.432235067002395,0.8522393394633383,-2.3611164653859618,-0.21887926215309506,2.628553703750768,7.3333740234375,-32.022269983681056,1.0711186016164342,3,1.279998779296875,1.2899971008300781,-2.2125015258789062,-6.615001678466797,5.599998474121094,1,0.0733604130340697,1.5526532415122372,86.72000122070312,1.0319944336277245,86.79000091552734,1.777743634302184,87.5199966430664,0.0733604130340697
4771,2017-03-08,86.38999938964844,86.70999908447266,85.62999725341797,85.94999694824219,2709200.0,0.0027858138075300687,1.0,-0.862746271336036,29.39594566224777,51.650888151897846,0.7460984466140843,1.1263994735151357,-1.6406731729734787,-7.755876331741561,34.169576332909394,1.0800018310546875,0.5976802607973042,-1.0790000915527287,-3.1425881798057134,0.984587996700256,-2.110794135679228,-0.04720604742622925,1.989758150557691,29.34366687581191,-2.2441748673099724,1.031794044126495,3,0.8899993896484375,1.0499992370605469,-2.4524993896484375,-6.5,5.160003662109361,2,0.06447505190620051,1.0919749892573072,86.1500015258789,1.5526532415122372,86.72000122070312,1.0319944336277245,86.79000091552734,0.06447505190620051
4772,2017-03-09,86.30999755859375,87.11000061035156,86.05000305175781,86.44000244140625,1906300.0,-0.0009260543074418592,-2.261561575660829,-0.2954640033291719,29.161070757352576,48.08295241005575,0.8023008858912135,1.267445728500519,-1.5212807799606765,-7.449786968360399,34.15135434429947,1.05999755859375,0.32742342773650535,-1.1565017700195312,-3.2258602765801925,0.91285673654113,-2.191181023299862,-0.12182251673920064,1.629798335726278,33.00964041939343,5.390012639527722,1.0346792532803273,3,0.970001220703125,1.1300010681152344,-1.9599971771240234,-4.779998779296875,5.639999389648452,3,0.06326033181458501,1.0,86.38999938964844,1.0919749892573072,86.1500015258789,1.5526532415122372,86.72000122070312,0.06326033181458501
4773,2017-03-10,86.62000274658203,87.0199966430664,86.02999877929688,86.9800033569336,2187400.0,0.003591764532003605,3.5001213802670366,2.769131455399061,32.299750516758564,44.76491038698946,0.4695623240011031,0.9950694248446297,-1.7890929650018563,-7.532480765338278,33.82260056846283,0.9899978637695312,0.09315053991264222,-0.8379966735839872,-2.920410423756792,1.2444170765888174,-1.8792035486703895,0.2032102015024151,0.9502253651936741,66.89211132704769,41.79884933932522,1.0412068750863994,3,0.6599960327148438,0.8199958801269531,-2.2450027465820312,-5.0200042724609375,5.399993896484375,4,0.05299002761890059,-2.261561575660829,86.30999755859375,1.0,86.38999938964844,1.0919749892573072,86.1500015258789,0.05299002761890059
4774,2017-03-13,87.02999877929688,87.08000183105469,86.41999816894531,86.58999633789062,2236200.0,0.004733271989315613,1.4444193274936423,-1.2222269317170347,42.92035149274138,43.12691220965478,-0.007013255953893349,0.664840317429082,-2.1261163376247794,-7.702011020645017,33.48008972379372,0.660003662109375,-0.056954570631290835,-0.457000732421875,-2.496010752107381,1.5820092872636309,-1.476505742264635,0.562504277420885,0.22979239514158678,94.59448313546784,66.39963706036197,1.019505009842756,3,0.25,0.8899993896484375,-2.657499313354492,-5.430000305175781,4.459999084472642,0,0.04630585816181321,3.5001213802670366,86.62000274658203,-2.261561575660829,86.30999755859375,1.0,86.38999938964844,0.04630585816181321
4775,2017-03-14,86.2699966430664,86.86000061035156,86.25,86.86000061035156,2058900.0,-0.008732645603704903,1.0677847749343747,-1.3409106672215287,40.24893156756187,40.67544675269032,0.7153420016541929,1.4096960476231004,-1.2991787479948584,-6.718051390097628,32.78575358569867,0.779998779296875,-0.18393944734951617,-1.1615028381347656,-3.2719510453608223,0.948945369091291,-2.216726941747794,-0.1062787345217373,0.8100051879882812,43.2431039193348,12.400662021867053,1.0552241036130294,3,0.6550025939941406,1.8650016784667969,-1.8974971771240234,-4.6699981689453125,6.5,1,0.05946453091956627,1.4444193274936423,87.02999877929688,3.5001213802670366,86.62000274658203,-2.261561575660829,86.30999755859375,0.05946453091956627
4776,2017-03-15,87.81999969482422,88.08999633789062,86.66999816894531,86.68000030517578,2012100.0,0.01796688434069149,-1.4482649759280208,-1.932189362885185,55.0617274647894,40.79656268451181,-1.0501270064521577,-0.15370039125579638,-2.7422228615936035,-8.034885780171521,32.08958290581659,1.8199996948242188,-0.318672159380867,0.3920001983642578,-1.715476492904628,2.4994768896331436,-0.6617381472701851,1.4457385439987007,-2.19000244140625,86.89335130810939,50.1133289433973,1.0537383456344402,3,-0.9600028991699219,0.40000152587890625,-3.447500228881836,-6.220001220703125,4.650001525878906,2,0.044750629911552986,1.0677847749343747,86.2699966430664,1.4444193274936423,87.02999877929688,3.5001213802670366,86.62000274658203,0.044750629911552986
4777,2017-03-16,88.05999755859375,88.5,87.3499984741211,87.81999969482422,1846400.0,0.0027328383580451643,1.0535691173765847,0.21052455461712466,55.93218147256649,41.25852150907077,-1.347136070576795,-0.5311952767534791,-2.8644648938197292,-8.029010667779431,30.685125376276694,1.1500015258789062,-0.377920201896913,0.7019981384277401,-1.2047391979048,2.6087354747602802,-0.25137052973853713,1.6553668065940172,-2.3808003234863264,82.18614477927277,40.257437180591,0.9533686681662732,3,-0.9949989318847656,0.160003662109375,-3.677499771118164,-6.375,5.459999084472656,3,0.039632132522395835,-1.4482649759280208,87.81999969482422,1.0677847749343747,86.2699966430664,1.4444193274936423,87.02999877929688,0.039632132522395835
4778,2017-03-17,88.33000183105469,88.48999786376953,87.88999938964844,88.38999938964844,3015200.0,0.0030661399040043946,3.6154703914548976,-0.24999205264329083,55.392184361992165,42.27814018294005,-1.5373915184031972,-0.9366440311477078,-3.005989805911071,-8.044924258613463,28.596706700629355,0.5999984741210938,-0.610000510467259,1.0275024414062557,-0.6780779703722715,2.733082853184783,0.1747122355169921,1.8802926472955193,-2.5379724853515597,92.44452582465279,47.32977275868291,0.8527902058892612,3,-1.2650032043457031,0.01999664306640625,-3.877500534057617,-6.575000762939453,6.239997863769531,4,0.04098262246287887,1.0535691173765847,88.05999755859375,-1.4482649759280208,87.81999969482422,1.0677847749343747,86.2699966430664,0.04098262246287887
4779,2017-03-20,88.68000030517578,89.2300033569336,88.30999755859375,88.33999633789062,2198100.0,0.0039623963190957845,-3.600011444048141,-5.6669633774160735,60.49690559457129,44.54544987673127,-1.7658209327047274,-1.4126244671174675,-3.2027397836147884,-8.14004932985442,27.915930980288806,0.9200057983398438,-0.6842101393667832,1.4115009307861328,-0.14168588132726256,2.964687742899528,0.634907524729428,2.1880943368428376,-2.7796521333007718,81.54354254406738,31.726735662807485,0.7765934060566979,3,-1.25,-0.3300018310546875,-3.9825000762939453,-6.680000305175781,7.620002746582017,0,0.037663467821342334,3.6154703914548976,88.33000183105469,1.0535691173765847,88.05999755859375,-1.4482649759280208,87.81999969482422,0.037663467821342334
4780,2017-03-21,89.0999984741211,91.56999969482422,88.66999816894531,90.0199966430664,5486100.0,0.004736109241091135,-2.2584309153565245,-2.7058453943677776,54.37590031218119,47.32100039339054,-1.925882854036928,-1.8395131777877225,-3.478213245412988,-8.297429915885147,27.592876691006257,2.9000015258789062,-0.6675715066545109,1.7759990692138672,0.04509891625573914,3.5068992221719952,0.9105489927348032,2.641449145692931,-2.999870991142572,49.591827519684614,3.422304556647319,0.8654500764790666,3,-0.2999992370605469,-0.5,-4.392499923706055,-7.090000152587891,6.639999389648423,1,0.026823787099643948,-3.600011444048141,88.68000030517578,3.6154703914548976,88.33000183105469,1.0535691173765847,88.05999755859375,0.026823787099643948
4781,2017-03-22,92.13999938964844,92.26000213623048,89.05000305175781,89.2699966430664,4540100.0,0.03411897831188293,1.064302623670676,-3.11957441162324,75.55310994851004,52.47567141463026,-4.542123977433803,-4.772962426602319,-6.333772596733411,-11.04616678217252,27.479820602437233,3.2099990844726705,-0.4963514373775695,4.593000030517572,1.8284266844292034,7.3575733766059415,3.210713357473381,5.975286703561764,-5.602282129722255,97.55595403098964,47.948125236874596,1.3822866730441856,3,-2.9949989318847656,-3.1949996948242188,-7.217500686645508,-9.415000915527344,2.279998779296875,2,0.006837391551890448,-2.2584309153565245,89.0999984741211,-3.600011444048141,88.68000030517578,3.6154703914548976,88.33000183105469,0.006837391551890448
4782,2017-03-23,93.13999938964844,93.69000244140624,92.08000183105469,92.13999938964844,4658400.0,0.010853049778860147,-1.8750136239781763,0.3484317223009381,84.10308773143235,58.23159777181624,-4.996877251995585,-5.575228650098325,-7.12359203474017,-11.749803187549361,28.194797861059435,1.6100006103515483,-0.16265466572698983,5.286000061035153,1.5753872899555006,8.996612832114806,3.430693675495334,7.141306446574973,-6.030053642091829,90.51719375231863,34.991227912094615,1.8553063855398233,3,-3.1699981689453125,-3.479999542236328,-7.972497940063477,-10.169998168945312,2.44000244140625,3,-0.007193452580371962,1.064302623670676,92.13999938964844,-2.2584309153565245,89.0999984741211,-3.600011444048141,88.68000030517578,-0.007193452580371962
4783,2017-03-24,93.5,93.86000061035156,93.25,93.5,2274900.0,0.003865155816090482,-1.44000244140625,0.0,85.31247119110668,62.941833293856824,-4.781102458993786,-5.723020496185185,-7.294231756975961,-11.816641061099219,29.12738983004795,0.720001220703125,0.28300774149073504,5.325000762939453,0.8618532653264879,9.788148260552418,3.0934270141329705,7.556574511745936,-5.600447449181431,93.51350608289229,32.47354662700111,2.231573748806479,3,-3.4449996948242188,-3.7550010681152344,-7.317501068115234,-9.53499984741211,3.5999984741210938,4,0.00021386784028232242,-1.8750136239781763,93.13999938964844,1.064302623670676,92.13999938964844,-2.2584309153565245,89.0999984741211,0.00021386784028232242
4784,2017-03-27,93.16999816894531,93.52999877929688,92.4499969482422,92.98999786376952,2151700.0,-0.0035294313481785133,1.3999999999999684,100.0,87.49994905590401,68.19194634811707,-3.898519781589215,-5.209618389281516,-6.744173549946424,-11.212537711466013,29.761411396814875,1.0800018310546733,0.7742686590441252,4.708998870849612,-0.2626464534052104,9.680644195104435,2.223176208722194,7.194821532977031,-4.435982889792129,86.70516152552538,18.092110567738487,2.4858226621274135,3,-2.904998779296875,-3.424999237060547,-6.07499885559082,-8.239997863769531,3.8199996948242045,0,0.015026312690704202,-1.44000244140625,93.5,-1.8750136239781763,93.13999938964844,1.064302623670676,92.13999938964844,0.015026312690704202
4785,2017-03-28,94.48999786376952,94.98999786376952,93.0,93.16999816894531,2256900.0,0.014167647534248706,-1.3975935177567518,7.333319204848238,88.7930587192422,71.93987204305627,-4.391728253743864,-6.259874515362313,-7.848419712067923,-12.24190994846849,30.541615091107406,1.989997863769517,1.2981354249505728,5.653998565673817,0.05739338549189199,11.250603745855742,2.8556959755828473,8.452301155764786,-5.03834463824856,91.58248423064423,17.2584712692466,2.798302590090965,3,-3.3199996948242045,-4.180000305175767,-7.352497100830064,-8.934997558593736,2.3899993896484375,1,0.01915552152512312,1.3999999999999684,93.16999816894531,-1.44000244140625,93.5,-1.8750136239781763,93.13999938964844,0.01915552152512312
4786,2017-03-29,94.58999633789062,94.6999969482422,93.86000061035156,94.01000213623048,1663200.0,0.0010582969243504436,1.1000028610392811,0.43938964829638444,89.5793186648714,75.67844284220125,-3.8335506394642493,-6.197177263723091,-7.718672363662961,-12.049026372301057,30.700338328121312,0.8399963378906392,1.7323703074113013,5.4489971160888615,-0.7052947744399489,11.603289006617672,2.3718511708244563,8.526143061353267,-4.2522079702498985,86.25422435694121,6.427276665550309,3.0771459452644017,3,-3.1499977111816406,-4.279998779296875,-7.2299957275390625,-8.71999740600586,2.4600067138671733,2,0.012157749977818932,-1.3975935177567518,94.48999786376952,1.3999999999999684,93.16999816894531,-1.44000244140625,93.5,0.012157749977818932
4787,2017-03-30,94.63999938964844,95.41999816894531,94.4000015258789,94.4000015258789,2078600.0,0.0005286293867607927,-7.500047684140255,0.41379355704345866,89.31369139112971,79.44749917877209,-3.187190975010111,-5.993718917770764,-7.553599291521095,-11.816295558496464,31.12584292468116,1.0199966430664062,2.306682118010656,5.143000030517584,-1.4262160202970193,11.712216081332187,1.8583920051102893,8.427608055924878,-3.557857502627101,73.73742563269991,-7.406551505029341,3.2846080254073002,3,-2.7750015258789062,-4.115001678466797,-7.022499084472656,-8.584999084472656,1.730003356933608,3,-0.002324611391821163,1.1000028610392811,94.58999633789062,-1.3975935177567518,94.48999786376952,1.3999999999999684,93.16999816894531,-0.002324611391821163
4788,2017-03-31,94.18000030517578,94.9800033569336,93.98999786376952,94.5999984741211,2269700.0,-0.004860514448851161,-1.4750042915180006,-1.7500079473567092,84.87803026299434,82.1565130308191,-2.0228243230214673,-5.219288382494682,-6.92875888886681,-11.07927499953432,32.277176160164345,0.9900054931640767,2.6682869184329974,4.313500976562494,-2.4432718512064895,11.070273804331478,0.9351145626779953,7.691887390446993,-2.317044287408123,58.24924733613486,-20.31785660023121,3.378386413884492,3,-2.1350021362304688,-3.6550025939941406,-6.517499923706055,-8.125,8.319999694824219,4,0.014865167990469441,-7.500047684140255,94.63999938964844,1.1000028610392811,94.58999633789062,-1.3975935177567518,94.48999786376952,0.014865167990469441
4789,2017-04-03,92.75,94.52999877929688,92.08000183105469,94.27999877929688,3635600.0,-0.01518369399598729,1.413791548279439,3.6428701180744776,79.67032928644937,84.96700513907113,0.05053345797919917,-3.493485770990816,-5.342299585747341,-9.401547242646615,33.21940990032542,2.4499969482421875,3.0097606976938778,2.582000732421875,-4.121533009430948,9.285534474274698,-0.7697661385045365,5.9337676033482865,2.6699981689453125,20.059847411942073,-60.37405180929234,3.3517668709264137,4,-0.5149993896484375,-2.2250022888183594,-4.637500762939453,-6.694999694824219,10.489997863769517,0,0.04690025309025447,-1.4750042915180006,94.18000030517578,-7.500047684140255,94.63999938964844,1.1000028610392811,94.58999633789062,0.04690025309025447
4790,2017-04-04,92.47000122070312,92.98999786376952,91.93000030517578,92.66999816894531,3097500.0,-0.0030188547633086538,1.5238147138965092,0.13071706392739604,74.0932683451332,84.80480051647369,0.9597688097857002,-2.86249326312236,-4.905547371057509,-8.903591109172666,34.2994763097824,1.0599975585937358,3.3713648627032597,1.986001968383789,-4.512747211938617,8.484751148706195,-1.2633726217774068,5.235376558544985,2.883197021484378,15.472815073419305,-61.49428414205219,3.2493745901612003,4,1.2049980163574219,-1.9450035095214844,-4.295001983642578,-6.415000915527344,10.349998474121094,1,0.048880681122500214,1.413791548279439,92.75,-1.4750042915180006,94.18000030517578,-7.500047684140255,94.63999938964844,0.048880681122500214
4791,2017-04-05,91.95999908447266,93.22000122070312,91.5500030517578,92.8000030517578,2686500.0,-0.005515325289260242,-1.0120507953432833,4.200083924620361,69.65725426557508,83.19970790915622,1.6109627012044712,-2.017229336285837,-4.2459994418254325,-8.193309770682788,35.62952539407556,1.6699981689453267,3.6840278038686165,1.1974998474121037,-5.034451188059876,7.429450882884083,-1.918475670323886,4.3134753651480935,3.2562712402343834,10.594226098476813,-62.998175143636956,3.1159755177359862,4,1.5250015258789062,-1.4350013732910156,-3.7849998474121094,-5.904998779296875,10.489997863769545,2,0.05350150302226386,1.5238147138965092,92.47000122070312,1.413791548279439,92.75,-1.4750042915180006,94.18000030517578,0.05350150302226386
4792,2017-04-06,91.7699966430664,92.1500015258789,91.06999969482422,91.9000015258789,2516000.0,-0.002066142271616611,2.428550668475102,0.15476698667587296,67.4796413875878,81.21828237543191,1.7726013148493962,-1.4727108693952005,-3.9410374061097,-7.791561331296776,36.59636422998579,1.0800018310546875,4.066370571198277,0.7344974517822322,-5.144572747558868,6.613567651123333,-2.205037647888318,3.6740325514527825,3.226297645263685,17.902718481459225,-51.103040572062845,2.9395350996705534,4,1.4750022888183594,-1.2449989318847656,-3.5949974060058594,-5.714996337890625,12.290000915527358,3,0.057535214142239166,-1.0120507953432833,91.95999908447266,1.5238147138965092,92.47000122070312,1.413791548279439,92.75,0.057535214142239166
4793,2017-04-07,91.20999908447266,91.7300033569336,90.25,91.7300033569336,2954500.0,-0.006102185671552629,4.692273834326125,3.999882629107981,62.58705478131353,78.45018301158852,2.2055371349109265,-0.580999083138181,-3.277631840080261,-7.020445451044267,37.41039706993822,1.5199966430664062,3.9791352322923217,-0.054999923706049,-5.5544143132409545,5.4444144658288565,-2.8047071184735017,2.6947072710614037,3.4721916363769623,22.42989154848232,-43.131434936458106,2.7497071947674496,4,1.625,-0.6850013732910156,-3.3874988555908203,-5.154998779296875,12.77999877929686,4,0.056572784934802334,2.428550668475102,91.7699966430664,-1.0120507953432833,91.95999908447266,1.5238147138965092,92.47000122070312,0.056572784934802334
4794,2017-04-10,91.05999755859376,91.72000122070312,90.66000366210938,91.04000091552734,2152900.0,-0.0016445732637270227,-1.717973296816159,-0.038454766865252246,60.02043865089311,75.2532252262164,2.262707142355083,-0.11973898988513554,-3.0315705666501884,-6.71952803838046,38.22173791070186,1.05999755859375,3.698589040978632,-0.4065013885497848,-5.535401088543068,4.722398311443499,-2.9709512385464194,2.15794846144685,3.1789740901708967,27.272633861140417,-38.643614915123194,2.5644498499966395,4,1.775001525878892,-0.5349998474121236,-3.5024986267089986,-5.004997253417983,11.050003051757798,0,0.12563148196929186,4.692273834326125,91.20999908447266,2.428550668475102,91.7699966430664,-1.0120507953432833,91.95999908447266,0.12563148196929186
4795,2017-04-11,91.4000015258789,91.58999633789062,90.79000091552734,91.16000366210938,2732300.0,0.0037338455567865747,1.5806824754193176,12.001907668820163,44.774033368858085,70.27486019332603,1.607319214687152,-0.05872085783974512,-3.2431482812122994,-6.912611463898898,39.27458544676282,0.7999954223632812,3.3550273299219526,-0.32299766540526775,-4.833490597638075,4.18749526682754,-2.5782441315216715,1.932248800711136,2.4400729580092957,38.720574182345025,-22.235366567955026,2.2552464661164056,4,1.43499755859375,-0.8750038146972656,-3.9325027465820312,-5.345001220703125,11.129997253417969,1,0.12954043917098024,-1.717973296816159,91.05999755859376,4.692273834326125,91.20999908447266,2.428550668475102,91.7699966430664,0.12954043917098024
4796,2017-04-12,91.75,92.0,90.87999725341795,91.9800033569336,3416300.0,0.0038293049045736716,7.296419791460728,-0.9583558508440093,39.19130890822664,64.70570658411458,0.9075393008279491,-0.1045581915201268,-3.4367284726526606,-7.1099272147673105,39.557061997726976,1.1200027465820455,3.0111313351891766,-0.1694992065429659,-4.28958287176529,3.9505844586793586,-2.229541039154128,1.8905426260681963,1.731067035499379,78.94730501893294,20.832992649505883,2.060041832611161,4,0.8650016784667969,-1.2250022888183594,-4.315000534057617,-5.694999694824219,11.069999694824219,2,0.12065394762751191,1.5806824754193176,91.4000015258789,-1.717973296816159,91.05999755859376,4.692273834326125,91.20999908447266,0.12065394762751191
4797,2017-04-13,91.5500030517578,92.12000274658205,91.31999969482422,91.6999969482422,2244900.0,-0.0021798032505961906,-1.6229582009656018,0.65213785783009,34.4497956978517,59.10256941020984,0.6963546306746764,0.3903190724572738,-3.0807017639559007,-6.755263760099169,39.61444687793944,0.8000030517578267,2.470203406265597,-0.5439964294433679,-4.2507027901336585,3.1627099312469227,-2.3973496097885203,1.3093567509017845,1.6079572801916413,69.51877766671298,15.226146886975194,1.8533531803451468,4,0.8399963378906392,-0.8250045776367045,-4.190004348754869,-5.495002746582017,12.669998168945327,3,0.11906055197313425,7.296419791460728,91.75,1.5806824754193176,91.4000015258789,-1.717973296816159,91.05999755859376,0.11906055197313425
4798,2017-04-17,91.9499969482422,91.9800033569336,91.5999984741211,91.91000366210938,1284000.0,0.004369130345722283,6.599633811412877,-0.26663275686677873,40.37853371135374,54.736814346310325,-0.05948680718582011,0.29031610738651636,-3.3122876510260966,-6.991425811926931,39.674932908384584,0.43000030517579546,1.8831675569927455,-0.3250022888183395,-3.5843623292519027,2.9343577516152237,-1.954682309035121,1.3046777313984421,0.9171673505122868,88.35575993520247,36.586618165157056,1.6296800202167794,4,-0.2149963378906392,-1.224998474121108,-4.589998245239272,-5.8949966430664205,13.540000915527315,0,0.1317020229719874,-1.6229582009656018,91.5500030517578,7.296419791460728,91.75,1.5806824754193176,91.4000015258789,0.1317020229719874
4799,2017-04-18,92.0199966430664,92.25,90.0,91.58999633789062,3102400.0,0.0007612800124789931,4.056139899704256,10.751812285383437,25.736709255406737,49.36386333634072,-0.27259334578201333,0.5094922670932078,-3.2402196521912856,-6.897918460711452,38.82399877556208,2.25,1.2702431755768657,-0.4220024108886662,-3.214643591352882,2.3706387695755495,-1.818323001120774,0.9743181793434417,0.5854512258126334,89.77762858072916,41.26647856287568,1.3963205902321094,4,-0.40999603271484375,-1.18499755859375,-4.659997940063477,-5.964996337890625,13.860000610351548,1,0.13008043531161162,6.599633811412877,91.9499969482422,-1.6229582009656018,91.5500030517578,7.296419791460728,91.75,0.13008043531161162
4800,2017-04-19,91.48999786376952,92.41999816894531,91.18000030517578,92.08999633789062,2025800.0,-0.005759604418946962,-1.032794061548275,-1.3953442983623758,21.920286600038366,44.05975581794775,0.1159681250047555,1.2940721518442473,-2.5778304150634312,-6.214776160898097,36.8100856749314,1.2399978637695312,0.6925333555458622,-1.0715011596679886,-3.433313405862137,1.2903110865261596,-2.2524072827650627,0.10940496342908546,-1.489997863769517,61.5702062460192,17.096626013731623,1.180906123097074,4,-0.2799987792968608,-0.6549987792968608,-3.8899993896484233,-5.434997558593736,15.040000915527358,2,0.11607829265003855,4.056139899704256,92.0199966430664,6.599633811412877,91.9499969482422,-1.6229582009656018,91.5500030517578,0.11607829265003855
4801,2017-04-20,92.7699966430664,92.9800033569336,90.66999816894531,91.95999908447266,2792900.0,0.013990587049776071,2.756072447587148,-1.3499993642154735,36.14811214657502,40.57847479116855,-1.158922511639389,0.06713311554716483,-3.712993373913349,-7.336306043760231,34.576021328350464,2.3100051879882812,0.26387633702293556,0.17699775695800213,-2.177939303277526,2.5319348171935303,-1.000470773159762,1.3544662870757662,-2.7699966430664062,92.95280277525315,50.02536293191793,1.1774685301177634,4,-1.2799949645996094,-1.7249984741210938,-5.239997863769531,-6.714996337890625,14.1300048828125,3,0.10520645132479833,-1.032794061548275,91.48999786376952,4.056139899704256,92.0199966430664,6.599633811412877,91.9499969482422,0.10520645132479833
4802,2017-04-21,92.47000122070312,92.9499969482422,92.23999786376952,92.7699966430664,2521400.0,-0.0032337548045573428,1.1515253100905063,-0.37036583527993366,37.0257813775307,37.73833330185934,-0.8372331937927839,0.3313487451948163,-3.2863928582439996,-6.88500283877346,31.75513912437924,0.7099990844726847,-0.05661339087032502,-0.08949775695801065,-2.430693342053644,2.2516978281376225,-1.2600955495058201,1.0811000355897988,-2.3508010864257756,82.88585363355907,40.16581739381992,1.1705977925478157,4,-0.9799995422363281,-1.0850028991699219,-4.930002212524414,-6.415000915527344,14.269996643066392,4,0.11192817494852414,2.756072447587148,92.7699966430664,-1.032794061548275,91.48999786376952,4.056139899704256,92.0199966430664,0.11192817494852414
4803,2017-04-24,93.5199966430664,93.9000015258789,93.1500015258789,93.6500015258789,2085000.0,0.011354984411184432,1.3809339275334238,0.4333562218661784,56.199667057761154,37.313803124844675,-1.7043241562689104,-0.7558232159464069,-4.2088341419038215,-7.768863531664621,28.97090316309719,1.4300003051757812,-0.2784185974934843,0.9594978332519588,-1.383405370058,3.3024010365619176,-0.2119537684030206,2.1309494349069382,-3.286364379882812,90.25628886832648,42.82462401563264,1.1714516016549812,4,-1.5699958801269531,-1.8649978637695312,-5.877496719360352,-7.464996337890625,14.1300048828125,0,0.11441408213983317,1.1515253100905063,92.47000122070312,2.756072447587148,92.7699966430664,-1.032794061548275,91.48999786376952,0.11441408213983317
4804,2017-04-25,94.56999969482422,94.7699966430664,93.75,93.98999786376952,1637800.0,0.011227577945338352,1.0816348773841962,-4.461384976525931,65.04299466269379,39.56590993527087,-2.463093870621819,-1.7871942842955235,-5.105491016664843,-8.661545354131192,27.129307277284052,1.25,-0.4350975830476216,1.9395008087158203,-0.5585945655467128,4.4375961829783535,0.6904531215845537,3.188548495847087,-4.116385275878912,95.12202383721471,41.8447346791269,1.2490476871312686,4,-2.1850013732910156,-2.7050018310546875,-6.86250114440918,-8.514999389648438,14.110000610351562,1,0.11547000321649525,1.3809339275334238,93.5199966430664,1.1515253100905063,92.47000122070312,2.756072447587148,92.7699966430664,0.11547000321649525
4805,2017-04-26,96.3000030517578,96.81999969482422,94.36000061035156,94.55999755859376,3614500.0,0.018293363249616945,-1.299065220646431,2.9999999999998774,76.4634732956886,43.707261533877755,-3.8274320053484416,-3.557013853385186,-6.68886501692505,-10.21730125214286,25.065052332462013,2.4599990844726562,-0.44386362202357077,3.57900390624998,0.6958039002405769,6.462203912259383,2.1374039032452714,5.020603909254689,-5.501078054882797,91.54477212927021,31.510604402095836,1.4416000030047018,4,-2.890003204345689,-3.5550041198730327,-8.41000366210936,-10.245002746582017,13.759994506835966,2,0.09948072583664658,1.0816348773841962,94.56999969482422,1.3809339275334238,93.5199966430664,1.1515253100905063,92.47000122070312,0.09948072583664658
4806,2017-04-27,95.73999786376952,96.43000030517578,95.41999816894531,96.31999969482422,3655300.0,-0.005815214644253941,1.524995708481947,-0.33333333333334697,73.1622222657452,48.008642263643694,-2.9524017388776542,-3.0635034003682904,-6.002156010407333,-9.501141862753101,22.88924248539552,1.0100021362304688,-0.4025824552695667,2.961498641967765,-0.11784094494829844,6.040838228883828,1.4218288485097332,4.501168435425797,-4.338965397099599,76.41918342189845,10.598972362874719,1.5396697934580315,4,-2.3299980163574077,-2.8049964904785014,-7.039999008178697,-9.434997558593736,12.450004577636719,3,0.11270107746274105,-1.299065220646431,96.3000030517578,1.0816348773841962,94.56999969482422,1.3809339275334238,93.5199966430664,0.11270107746274105
4807,2017-04-28,94.41999816894531,96.0199966430664,93.6999969482422,95.91000366210938,2859800.0,-0.013787337834522018,1.7134634947263054,2.5689668780089345,67.2025781318357,50.98909164369726,-1.3214443062947936,-1.855988206072368,-4.618792176858676,-8.021178716000705,19.86137718960974,2.3199996948242045,-0.2323770338582989,1.652499008178708,-1.4002993380010338,4.70529735435845,0.12609983508883715,3.178898181268579,-2.477068979459972,34.60483042778681,-35.187761330562964,1.526399173089872,4,-1.0099983215332031,-1.0099983215332031,-5.374998092651367,-7.769996643066406,10.569999694824205,4,0.1321754246870792,1.524995708481947,95.73999786376952,-1.299065220646431,96.3000030517578,1.0816348773841962,94.56999969482422,0.1321754246870792
4808,2017-05-01,95.58000183105469,96.05999755859376,94.45999908447266,94.72000122070312,1676100.0,0.012285571749681479,-1.3188301636444257,-0.5771794898053232,71.85689493862532,56.11355671961042,-2.1371227662462076,-3.0627587375647067,-5.7000012748632685,-9.041590497346903,17.125867311229626,1.6399993896484517,0.0014950413587655476,2.7425025939941463,-0.5046826113758982,5.989687799364191,1.118909991309124,4.366095196679169,-3.149365591035462,60.25651371211269,-14.298461388491631,1.6235926026850196,5,-1.8350028991699219,-2.170001983642578,-5.76500129699707,-8.21500015258789,9.540000915527358,0,0.11676078488093156,1.7134634947263054,94.41999816894531,1.524995708481947,95.73999786376952,-1.299065220646431,96.3000030517578,0.11676078488093156
4809,2017-05-02,97.0999984741211,97.16999816894531,95.73999786376952,95.91999816894531,2483000.0,0.015902873131903972,1.1666676299743013,1.3720924043221376,74.73959368137174,61.98236861753635,-3.196932215388145,-4.469298201243603,-7.119337194092822,-10.428983938835486,16.26556413567537,1.589996337890625,0.3509732588474179,4.044999313354495,0.2808995008295341,7.809099125879456,2.1629494070920146,5.9270492196169755,-4.230425888621369,97.9827184380634,18.114402445894044,1.8820499062624838,5,-3.1800003051757812,-3.5149993896484375,-7.19999885559082,-9.64999771118164,7.980003356933594,1,0.10865090852261527,-1.3188301636444257,95.58000183105469,1.7134634947263054,94.41999816894531,1.524995708481947,95.73999786376952,0.10865090852261527
4810,2017-05-03,96.98999786376952,97.30999755859376,96.55999755859376,97.1999969482422,2387200.0,-0.0011328590327516208,2.48836961728832,-0.17796527979829777,73.22695910898327,66.10224050224839,-2.486156749025085,-4.219652082695546,-6.863712630090333,-10.215053056372383,15.510567385851198,0.75,0.6561408046822805,3.708998870849598,-0.43119178999479857,7.849189531693995,1.6389035404274068,5.779094201271789,-3.604374208256317,91.13574402434564,10.690293073616218,2.070095330422195,5,-2.2150001525878764,-3.334999084472642,-6.9849987030029155,-9.539997100830064,5.4300003051757955,2,0.1205279172995326,1.1666676299743013,97.0999984741211,-1.3188301636444257,95.58000183105469,1.7134634947263054,94.41999816894531,0.1205279172995326
4811,2017-05-04,96.87999725341795,97.37999725341795,96.66999816894531,97.19000244140624,2571100.0,-0.0011341438578652552,1.057983834407681,1.4762216167118802,73.81589219299167,70.19003059285515,-1.935366409401226,-3.923308664693721,-6.596370155492522,-9.993840822619362,15.052016059891937,0.709999084472642,1.0653603790156865,3.3529983520507614,-1.0340166380381817,7.740013342139704,1.1594908570062898,5.546505847095233,-2.9449612514734724,86.41304460500254,4.3960230509819525,2.193507495044471,5,-1.614997863769517,-3.18999862670897,-6.139999389648423,-8.864997863769517,5.190002441406264,3,0.13604459825385495,2.48836961728832,96.98999786376952,1.1666676299743013,97.0999984741211,-1.3188301636444257,95.58000183105469,0.13604459825385495
4812,2017-05-05,97.0500030517578,97.22000122070312,96.73999786376952,97.22000122070312,3038500.0,0.0017548080425224821,4.647159141908434,0.5483720128959678,73.26643694963616,72.08633835861903,-1.5504204171746636,-3.876202711382092,-6.581892762774757,-10.051475491528961,14.970605951000307,0.48000335693360796,1.6002669347473102,3.2590038299560433,-1.3143424149426721,7.832350074854759,0.9723307075066856,5.545676952405401,-2.563773249577565,88.69882162359882,7.174467723702421,2.2866731224493604,5,-1.5100059509277202,-3.360004425048814,-6.175004959106431,-8.590003967285142,6.829994201660156,4,0.11478618278566532,1.057983834407681,96.87999725341795,2.48836961728832,96.98999786376952,1.1666676299743013,97.0999984741211,0.11478618278566532
4813,2017-05-08,96.37000274658205,97.5500030517578,95.88999938964844,97.08999633789062,3955100.0,-0.00700670050276142,1.0243860457110603,4.235302037518636,68.79863158949803,72.50363135048617,-0.4734168540622363,-2.9405716281657845,-5.724086378456732,-9.267665594909928,15.268433477697712,1.6600036621093608,1.9881910032383416,2.3210033416748246,-2.221359154972447,6.863365838322096,0.04982209335118171,4.5921845899984675,-1.4207701522037723,34.8067998364548,-43.78684224611759,2.2711812483236367,5,-0.7450027465820455,-2.595001220703139,-5.1750049591064595,-7.62500381469728,7.5400009155273295,0,0.0894468700997646,4.647159141908434,97.0500030517578,1.057983834407681,96.87999725341795,2.48836961728832,96.98999786376952,0.0894468700997646
4814,2017-05-09,102.5,103.22000122070312,99.3499984741211,101.1999969482422,6721600.0,0.06360897663910636,1.8248138598533155,-1.8055758654671614,82.06173097884178,73.12565998194765,-5.990179840408558,-8.611062283292199,-11.613308346294076,-15.26497759519168,16.410602692468792,6.8499984741210795,2.58427103302985,7.879000473022458,2.186001684667062,13.571999261377854,5.03250107884476,10.725499867200156,-7.082628723293411,90.17733914263529,9.040789012653306,2.846499394177698,5,-4.040000915527344,-5.8899993896484375,-11.215002059936523,-13.755001068115234,2.239997863769517,1,0.02556100240567849,1.0243860457110603,96.37000274658205,4.647159141908434,97.0500030517578,1.057983834407681,96.87999725341795,0.02556100240567849
4815,2017-05-10,103.23999786376952,103.43000030517578,101.70999908447266,102.33999633789062,2610900.0,0.007219491353849028,1.687488451657895,0.6923072408652853,81.4792487870047,74.04977403986537,-6.305280212322245,-8.87350616564747,-12.084138405657782,-15.859295233657349,17.635535956314214,1.720001220703125,3.0233799445554155,8.026998519897447,1.3644299340945594,14.689567105700334,4.695714226996003,11.35828281279889,-7.3499984741210795,97.4800740273786,17.101322730455152,3.331284292901444,5,-4.674999237060533,-6.524997711181626,-11.859998703002915,-13.669998168945298,1.260002136230483,2,0.017822588196031885,1.8248138598533155,102.5,1.0243860457110603,96.37000274658205,4.647159141908434,97.0500030517578,0.017822588196031885
4816,2017-05-11,102.81999969482422,103.62000274658205,102.56999969482422,103.08000183105469,1622600.0,-0.004068172972063633,-1.763158158911848,-0.28889077268681845,80.89550376072059,75.57121022085256,-5.3365652895748354,-7.991370426798056,-11.44266007233658,-15.300807312107437,18.676771149594206,1.0500030517578267,3.3393340701762497,7.05350036621094,-0.209940763809783,14.316941496231664,3.421779801200586,10.685220931221295,-5.422000122070315,89.65067652861696,9.192942770259819,3.631720565010358,5,-3.779998779296875,-6.009998321533203,-10.720001220703125,-13.205001831054688,3.1100006103515625,3,-0.0038903085690150663,1.687488451657895,103.23999786376952,1.8248138598533155,102.5,1.0243860457110603,96.37000274658205,-0.0038903085690150663
4817,2017-05-12,102.4499969482422,103.0999984741211,102.0500030517578,102.7699966430664,1958000.0,-0.003598548411595126,1.142840460564758,1.2307579447753203,77.78466706768053,76.22985156852538,-4.143448213831647,-7.128373239136849,-10.819639361598192,-14.820523900814536,19.55061378467706,1.0499954223632955,3.410761179588661,6.138497924804696,-1.4224585339864575,13.69945438359585,2.3580196954091264,9.918976154200266,-3.8075967407226727,84.86409715087149,5.412591932636246,3.7804782293955763,5,-2.7699966430664205,-5.639995574951186,-10.4449977874756,-12.83499908447267,1.740005493164034,4,-0.003709099704609642,-1.763158158911848,102.81999969482422,1.687488451657895,103.23999786376952,1.8248138598533155,102.5,-0.003709099704609642
4818,2017-05-15,104.05999755859376,104.33999633789062,102.25,102.4000015258789,2416700.0,0.01571498934416704,-1.1326503205514964,-5.187492549412572,78.53274420811049,76.65131273816301,-4.943973412163871,-8.205295143784426,-12.129163433054018,-16.290761234397237,20.607198107314595,2.089996337890625,3.6158222782769087,7.142998504638683,-0.8731985287890751,15.159195538066442,3.134899987924811,11.151097021352555,-4.422076843261735,94.38879961593119,16.22058212323506,4.0080985167138765,5,-3.944999694824233,-6.889999389648452,-12.174999237060561,-14.444999694824233,0.06999969482419033,0,-0.0017297742590706155,1.142840460564758,102.4499969482422,-1.763158158911848,102.81999969482422,1.687488451657895,103.23999786376952,-0.0017297742590706155
4819,2017-05-16,103.98999786376952,104.5199966430664,103.43000030517578,104.51000213623048,2406100.0,-0.0006726859164573051,3.0370736669586593,-0.3132563344808237,75.68467022636925,76.9243917512059,-4.239695588537771,-7.581247681657999,-11.751048781946324,-16.083818484808617,23.013124755211827,1.089996337890625,4.012700576318792,6.474498748779283,-1.785931388666441,14.734928886225006,2.344283680056421,10.604713817502144,-3.4116620239257713,81.1388170898581,4.470034790411489,4.130215068722861,5,-3.784999847412095,-6.729999542236314,-12.309999465942369,-14.374999999999986,-0.09999847412107954,1,-0.0007692489980135608,-1.1326503205514964,104.05999755859376,1.142840460564758,102.4499969482422,-1.763158158911848,102.81999969482422,-0.0007692489980135608
4820,2017-05-17,102.11000061035156,103.0999984741211,102.05999755859376,103.06999969482422,1943900.0,-0.018078635369151663,1.0392241927400558,1.8461369171629614,69.55187964572272,76.45061257928714,-1.740031641245551,-5.127733920681479,-9.56005403645679,-14.072428208821165,25.140952095391512,1.9300003051757528,4.246041201493142,4.063501358032227,-3.9269983893289293,12.054001105393382,0.06825148435164863,8.058751231712804,-0.7433326098632875,2.4290572576739917,-71.20322692883566,3.9952498736805744,5,-1.9050025939941406,-4.850002288818359,-10.430002212524414,-12.495002746582031,1.9499969482422017,2,0.025756510015644274,3.0370736669586593,103.98999786376952,-1.1326503205514964,104.05999755859376,1.142840460564758,102.4499969482422,0.025756510015644274
4821,2017-05-18,102.52999877929688,103.70999908447266,101.73999786376952,102.12999725341795,3512100.0,0.004113193286013228,-2.338984256295809,-0.41666865349006876,76.34828113055843,76.79303971050074,-1.4240474642914762,-5.037312181563436,-9.66549923552671,-14.339374029813214,27.037239823699306,1.9700012207031392,4.338196651230547,3.995499420166013,-3.8285635390003137,11.81956237933234,0.08346794058284956,7.907530899749176,1.9899978637695312,28.417311597782902,-48.07996872119482,3.9120314795831637,5,-2.325000762939453,-5.270000457763672,-10.850000381469727,-12.915000915527344,1.4000015258789062,3,0.019213900752536706,1.0392241927400558,102.11000061035156,3.0370736669586593,103.98999786376952,-1.1326503205514964,104.05999755859376,0.019213900752536706
4822,2017-05-19,102.81999969482422,103.25,102.37000274658205,102.56999969482422,1976500.0,0.0028284494194874554,-1.707709282125996,0.6249976158232817,74.93112788434013,77.47442818770541,-0.9046326975103938,-4.756002946955348,-9.628512851653653,-14.478830500011611,29.036005297156432,0.8799972534179545,4.5068414845869285,3.768000411987302,-3.7294667769444345,11.265467600919038,0.01926681752142656,7.516734006453177,1.6443969726562528,38.84900378725538,-38.06254982686314,3.7487335944658713,5,-0.8850021362304688,-5.560001373291016,-11.25,-13.205001831054688,-1.7900009155273438,4,0.030247039676932763,-2.338984256295809,102.52999877929688,1.0392241927400558,102.11000061035156,3.0370736669586593,103.98999786376952,0.030247039676932763
4823,2017-05-22,104.22000122070312,104.33000183105469,102.69000244140624,102.93000030517578,2016300.0,0.013616042890820745,1.1721815490175462,5.160003662109375,74.72222913930382,76.65892798331228,-1.2002269147020712,-5.600422089648589,-10.688511091104345,-15.719416689208003,30.588718069682542,1.6399993896484517,4.753271993208884,4.633001708984381,-2.728173163040978,11.99417658100974,0.9524142729717084,8.313589144997053,0.18990747070313319,89.20879301827767,14.344510468867526,3.6805874360126776,5,-1.1050033569335938,-6.960002899169922,-12.66250228881836,-14.605003356933594,-2.2399978637695312,0,-0.00028784090333444645,-1.707709282125996,102.81999969482422,-2.338984256295809,102.52999877929688,1.0392241927400558,102.11000061035156,-0.00028784090333444645
4824,2017-05-23,105.48999786376952,105.52999877929688,103.87999725341795,104.12000274658205,2867500.0,0.012185728537624563,1.2758689635577454,1.0620109650289873,77.31362896424594,76.19608133633909,-2.236702473439891,-6.335181423395213,-11.609954264317949,-16.808540254572208,31.801851336102544,1.6500015258789205,5.082577903888492,5.356998443603501,-2.057078323844536,12.771075211051539,1.64996005987949,9.064036827327513,-3.75,98.94456712758361,25.058759929517123,3.707038383724017,5,-1.854999542236314,-7.7249984741210795,-14.259998321533189,-15.874999999999986,-5.279998779296861,1,-0.012892223318725193,1.1721815490175462,104.22000122070312,-1.707709282125996,102.81999969482422,-2.338984256295809,102.52999877929688,-0.012892223318725193
4825,2017-05-24,105.87999725341795,106.0999984741211,105.51000213623048,105.9499969482422,1655600.0,0.0036970271831087143,2.1891457203537596,-0.05109484986191257,78.4090974770975,75.91981397149209,-2.4728863987463257,-6.293335049617738,-11.615181050741668,-17.012923779317745,32.0743277247863,0.6100006103515767,5.582118886009539,5.267998123168937,-2.338755752304465,12.874751998642338,1.464621185432236,9.071375060905638,-4.064199371337892,94.95410114895834,21.717137084001777,3.8033769377367026,5,-1.959999084472642,-7.494998931884751,-14.657497406005845,-16.264999389648423,-5.56999969482419,2,-0.01879484241963636,1.2758689635577454,105.48999786376952,1.1721815490175462,104.22000122070312,-1.707709282125996,102.81999969482422,-0.01879484241963636
4826,2017-05-25,106.52999877929688,107.4499969482422,106.0,106.0,5163000.0,0.00613903988232245,-4.471699199631539,-7.571444141686299,79.04411867828172,76.05975303933667,-2.839929918285236,-6.422831554557263,-11.91489259740382,-17.461426338772952,32.491245211690035,1.5699996948242472,5.262342784318363,5.378499603271479,-2.3035089607947867,13.060508167337744,1.5374953212383389,9.219503885304619,-4.5428328735351755,81.88977915280556,10.17040426833448,3.841004282033134,5,-1.9350013732910156,-7.470001220703125,-15.507499694824219,-16.435001373291016,-6.4199981689453125,3,-0.02318596873187173,2.1891457203537596,105.87999725341795,1.2758689635577454,105.48999786376952,1.1721815490175462,104.22000122070312,-0.02318596873187173
4827,2017-05-26,106.9000015258789,107.5,106.5500030517578,106.69000244140624,1794700.0,0.0034732258595870924,-2.8775554690539398,0.39622560027641307,82.88570391076898,76.54341522852094,-2.8075620846625924,-6.123900455369807,-11.930820712174352,-17.622858822062824,34.39505590065628,0.970001220703125,4.928485793828969,5.124502182006836,-2.277597282132973,12.526601646146645,1.4234524499369314,8.82555191407674,-4.585065757568373,87.52601291763426,10.677369154619981,3.7010497320699027,5,-2.2800025939941406,-7.030002593994141,-15.632501602172852,-16.590003967285156,-5.730003356933594,4,-0.027782985765291368,-4.471699199631539,106.52999877929688,2.1891457203537596,105.87999725341795,1.2758689635577454,105.48999786376952,-0.027782985765291368
4828,2017-05-30,106.73999786376952,107.23999786376952,106.41000366210938,106.6500015258789,2129100.0,-0.0014967601480403436,-1.9123008968009139,0.42855585831053006,71.11552528452543,76.03573245720497,-2.4891862181121667,-5.3597464974378255,-11.420005799331932,-17.250543061374856,36.337128462331556,0.829994201660142,4.62938913561463,4.406498718261702,-2.7060164755589824,11.519013912082386,0.8502411213513597,7.962756315172044,-4.0102569569238256,79.00548177903826,3.684085065941588,3.5562575969103407,5,-2.1199989318847514,-6.414997100830064,-15.302497863769517,-16.344997406005845,-7.089996337890611,1,-0.05349446504355582,-2.8775554690539398,106.9000015258789,-4.471699199631539,106.52999877929688,2.1891457203537596,105.87999725341795,-0.05349446504355582
4829,2017-05-31,107.6500015258789,107.68000030517578,106.38999938964844,107.01000213623048,3013600.0,0.008525423274514221,2.685732970027248,7.111393692778178,71.59647777762837,76.26291002741671,-3.1574613493768737,-5.732767106154924,-11.97267414380363,-17.93184599934419,37.8359094609571,1.2900009155273438,4.476081463171084,4.7890022277832,-2.253768367575745,11.831772823142146,1.2676169301037277,8.310387525462673,-4.538639891580871,98.61756660783472,25.020966916289396,3.5213852976794757,5,-2.94000244140625,-6.960002899169922,-15.847501754760742,-17.255001068115234,-7.3000030517578125,2,-0.052670674301683595,-1.9123008968009139,106.73999786376952,-2.8775554690539398,106.9000015258789,-4.471699199631539,106.52999877929688,-0.052670674301683595
4830,2017-06-01,108.68000030517578,108.98999786376952,107.6500015258789,108.0,1778300.0,0.009568033113768859,1.0615400867406757,1.062501490117564,77.07946692991109,76.34415289401143,-3.528564494011391,-6.15778900413693,-12.639541317324614,-18.733135832480315,39.46733202302774,1.3399963378906108,4.200570683228435,5.234500885009766,-1.6961669024265689,12.1651686724461,1.7691669912915984,8.699834778727933,-5.11177480378997,89.63218126842007,17.320013517630727,3.465333893718165,6,-3.0,-7.335002899169922,-16.555002212524414,-18.15500259399414,-7.970001220703125,3,-0.07793523368530708,2.685732970027248,107.6500015258789,-1.9123008968009139,106.73999786376952,-2.8775554690539398,106.9000015258789,-0.07793523368530708
4831,2017-06-02,110.05999755859376,110.51000213623048,108.76000213623048,108.88999938964844,2886800.0,0.012697803179452682,-1.4475649835674225,1.7205847703890076,82.16398745761254,77.14780395770836,-4.166226508196871,-6.8510003184480865,-13.730887598898633,-19.873279218473982,41.2735534587232,1.8300018310547017,4.08282728962385,5.955498123168965,-0.8519650788663142,12.762961325204245,2.5517665221513255,9.359229724186605,-5.841159373721908,89.07756607662355,17.594983986518628,3.4037316010176415,6,-3.459995269775405,-7.954998016357422,-16.982498168945327,-18.83499908447267,-9.32999420166017,4,-0.0885880448508033,1.0615400867406757,108.68000030517578,2.685732970027248,107.6500015258789,-1.9123008968009139,106.73999786376952,-0.0885880448508033
4832,2017-06-05,108.19000244140624,110.3499984741211,107.8000030517578,110.0999984741211,2194100.0,-0.016990688339711957,1.116182257354792,-1.6324777964709027,67.08025696363865,76.29869593819001,-1.625308476262589,-4.32539824311398,-11.620257579864315,-17.76675963768929,42.895071686620604,2.5499954223632955,4.165689210776733,3.5285030364990035,-2.6417622258736344,9.698768298871641,0.4433704053126917,6.613635667685315,-3.0904013033441657,43.68936533479452,-23.867317188659634,3.085132631186318,6,-0.995002746582017,-6.0850028991698935,-15.017501831054673,-16.965003967285142,-7.3899993896484375,0,-0.07468344254295267,-1.4475649835674225,110.05999755859376,1.0615400867406757,108.68000030517578,2.685732970027248,107.6500015258789,-0.07468344254295267
4833,2017-06-06,104.98999786376952,107.51000213623048,104.91999816894531,107.31999969482422,4531600.0,-0.02957763661545143,-1.0971681678342529,1.2198987804926746,53.28515085346951,73.62886503699264,1.89464907834666,-0.4706227375330485,-8.223446734030858,-14.360967265886487,44.662362323637126,3.2700042724609233,4.057032161251854,-0.10250129699709021,-4.881547718058698,4.676545124064518,-2.492024507527887,2.2870219135337067,5.520004272460966,1.252229787919103,-61.918406328789274,2.3895232105308026,6,2.7250022888183736,-2.5049972534179545,-11.579998016357408,-13.764999389648423,-4.290000915527315,1,-0.03638441539717785,1.116182257354792,108.19000244140624,-1.4475649835674225,110.05999755859376,1.0615400867406757,108.68000030517578,-0.03638441539717785
4834,2017-06-07,105.12000274658205,105.61000061035156,103.12000274658205,105.5,4503600.0,0.0012382596957589698,7.300013987258831,0.16308882179974274,61.17297757457909,71.71374060337948,1.907203879313684,-0.4155868448252562,-8.140438388643148,-14.267170441592341,43.80133723599481,2.489997863769517,4.001548762480908,-0.10349655151365766,-4.724343731271162,4.517350628243847,-2.41392014139241,2.2069270383650945,5.278199310302739,27.063601693952855,-41.98149791161463,2.3104235898787486,6,1.6949996948242188,-1.9950027465820455,-11.542503356933608,-13.895004272460952,-4.130004882812528,2,-0.052035778898236296,-1.0971681678342529,104.98999786376952,1.116182257354792,108.19000244140624,-1.4475649835674225,110.05999755859376,-0.052035778898236296
4835,2017-06-08,105.08000183105469,105.16999816894531,102.4000015258789,104.55999755859376,3320800.0,-0.0003805262032173795,6.9143106267029975,-1.3684421868412209,59.74026276800475,69.56886772445982,2.035886827883999,-0.24313519316226007,-7.926051233740068,-14.013303704739656,42.705127176551336,2.7699966430664062,3.860899916514981,-0.23549766540527628,-4.762379222033957,4.291383891223404,-2.4989384437196094,2.027943112909057,5.027072253417984,33.04562396401103,-39.43922372928493,2.263440778314337,6,1.375,-1.8800010681152344,-11.327503204345703,-13.680004119873047,-3.7300033569335938,3,-0.04501335434442022,7.300013987258831,105.12000274658205,-1.0971681678342529,104.98999786376952,1.116182257354792,108.19000244140624,-0.04501335434442022
4836,2017-06-09,102.41999816894531,105.45999908447266,101.86000061035156,104.9800033569336,3629500.0,-0.025314080850379783,1.045455629176393,-4.923046450893646,48.70633520449079,65.7711600904289,4.527713781416722,2.5142729311907317,-5.122199083641419,-11.148579311998787,41.399183142991454,3.5999984741210938,3.4708439636295765,-2.8755012512206974,-7.452066904482578,1.7010644020411831,-5.163784077851645,-0.58721842458975,7.224651562011729,6.595968191976823,-67.24602829422493,2.288282826630942,6,3.765003204345703,0.7800025939941406,-8.204999923706055,-10.950000762939453,-0.4199981689453125,4,-0.016695949180275838,6.9143106267029975,105.08000183105469,7.300013987258831,105.12000274658205,-1.0971681678342529,104.98999786376952,-0.016695949180275838
4837,2017-06-12,102.06999969482422,102.48999786376952,100.7699966430664,101.79000091552734,5035400.0,-0.0034172864711807804,2.071444141689426,-0.10937430150948457,42.539903396375124,62.59609099174555,4.6047656409194815,2.987514732170439,-4.631065284609022,-10.603716642070765,40.253643044342816,1.7200012207031108,2.9914533931357994,-3.2064998626708956,-7.835658519051989,1.4226587937101982,-5.5210791908614425,-0.8919205344803487,6.951878106484386,19.28786338640697,-50.43705794651751,2.3145793281905456,6,3.5699996948242188,1.1300010681152344,-7.592500686645508,-10.56500244140625,0.1699981689452983,0,-0.013128209482678899,1.045455629176393,102.41999816894531,6.9143106267029975,105.08000183105469,7.300013987258831,105.12000274658205,-0.013128209482678899
4838,2017-06-13,103.87999725341795,103.88999938964844,102.25,102.5500030517578,2978400.0,0.017732904516561065,1.429631471570532,4.75,44.615386970739934,59.598192013202386,2.6221614623595997,1.2262089456280165,-6.261155869669352,-12.230776375604862,38.87232476928669,1.8199996948242188,2.4511845338927145,-1.387502288818368,-6.0273070358381915,3.2523024582014557,-3.707404662328287,0.932400084691551,4.316692432066432,64.25615828773799,-1.6994470164622442,2.3199023735099122,6,1.760002136230483,-0.6799964904785014,-9.264999389648423,-12.374999999999986,-1.4799957275390483,1,-0.029649540653591155,2.071444141689426,102.06999969482422,1.045455629176393,102.41999816894531,6.9143106267029975,105.08000183105469,-0.029649540653591155
4839,2017-06-14,103.91000366210938,104.91000366210938,102.86000061035156,104.37999725341795,2316100.0,0.00028885646404308574,1.6797313267611111,-0.35338018069696336,43.24883140733655,55.8392325106941,2.2415703110736445,1.2542060925074168,-6.061097098659715,-12.073418155830225,37.506399429234754,2.0500030517578125,1.7871871000342594,-1.3534961700439396,-5.9980732682857365,3.2910809281978572,-3.675784719164838,0.9687923790769588,3.544016719133211,66.95107429627413,4.470935858305538,2.3222885491208967,6,1.7299957275390625,1.0199966430664062,-9.210002899169922,-12.320003509521484,-1.0600051879882812,2,-0.03089218170278729,1.429631471570532,103.87999725341795,2.071444141689426,102.06999969482422,1.045455629176393,102.41999816894531,-0.03089218170278729
4840,2017-06-15,104.73999786376952,104.81999969482422,102.54000091552734,103.3499984741211,1559900.0,0.007987625564513268,1.9419281164784754,-2.95748583672879,43.94042155340959,51.59216963244933,0.8872119109913257,0.6654659606529947,-6.637611491302707,-12.70915960674121,37.06929000195275,2.279998779296875,1.5174609135418393,-0.6550018310547046,-5.066735246046363,3.756731583936954,-2.860868538550534,1.5508648764411248,2.045620143655455,84.64816959695966,23.606060345900843,2.2058667074958285,6,0.819999694824233,0.9000015258789205,-7.204998016357408,-10.31499862670897,-2.029998779296861,3,-0.035802941345076666,1.6797313267611111,103.91000366210938,1.429631471570532,103.87999725341795,2.071444141689426,102.06999969482422,-0.035802941345076666
4841,2017-06-16,104.5,105.30999755859376,103.97000122070312,104.41000366210938,3960300.0,-0.002291367850528969,-1.7628755702375627,0.06474559525769867,41.80327740704942,48.783616348383866,0.2856192272444673,1.117935798620465,-6.1252550014771145,-12.276567866876064,36.46215361859437,1.3399963378906392,1.1393690177205542,-0.993499755859375,-5.219979183189579,3.2329796714708294,-3.10673946952447,1.11973995780572,1.6840558709891127,82.15864768168937,23.455885190107082,2.1132397136651018,6,-0.3600006103515625,1.1399993896484375,-6.8600006103515625,-9.970001220703125,-1.4400024414062358,4,-0.030143555271568534,1.9419281164784754,104.73999786376952,1.6797313267611111,103.91000366210938,1.429631471570532,103.87999725341795,-0.030143555271568534
4842,2017-06-19,105.93000030517578,106.30999755859376,104.63999938964844,105.01000213623048,1636900.0,0.013684213446658156,-1.0120415479364084,10.222617836554607,47.45443943384252,48.135759523980866,-1.674798758874303,-0.0707522658863553,-7.254539223531154,-13.521267502104962,35.962060527249086,1.8099975585937642,0.5927786608869354,0.2810005187988338,-3.7559129614728306,4.317913999070498,-1.7374562213369984,2.299457258934666,-5.160003662109375,90.64045611028396,33.08044995069949,2.01845674013583,6,-2.390003204345703,-0.29000091552734375,-8.004999160766602,-11.305000305175781,-2.8899993896484375,0,-0.03709997445344815,-1.7628755702375627,104.5,1.9419281164784754,104.73999786376952,1.6797313267611111,103.91000366210938,-0.03709997445344815
4843,2017-06-20,104.19000244140624,105.87999725341795,104.16000366210938,105.43000030517578,1641500.0,-0.016425921445829772,-1.6461533044197607,-1.347826447514673,39.66547333927338,45.746036831169114,-0.06729041811112779,1.7569633565456826,-5.209790932527682,-11.607878138069779,34.961347819252694,1.7699966430664062,-0.26385776745144085,-1.4574974060058707,-5.49666813850429,2.581673326492549,-3.4770827722550877,0.5620879602433462,-3.309205780029288,43.76665769486793,-8.244592545004963,2.019585366249211,6,-0.6500053405761577,1.4499969482422017,-5.945001602172837,-9.565002441406236,-0.13000488281247158,1,-0.01871585115600083,-1.0120415479364084,105.93000030517578,-1.7628755702375627,104.5,1.9419281164784754,104.73999786376952,-0.01871585115600083
4844,2017-06-21,104.12999725341795,104.75,103.66999816894531,104.31999969482422,1441300.0,-0.0005759207849335146,1.0571403659192304,0.15322803930376472,35.57386867769132,43.0608819322454,-0.18158101896398193,1.8022593782457506,-4.834613551838643,-11.376902275703628,33.43079000009003,1.0800018310546875,-0.8264375117662155,-1.449502563476571,-5.545233412587649,2.646228285634507,-3.49736798803211,0.598362861078968,-3.1406165740966685,42.17500672884811,-4.867704581287683,2.047865424555541,6,-0.5900001525878764,1.510002136230483,-5.487499237060533,-9.145000457763658,-0.7900009155273295,2,-0.016613807482668164,-1.6461533044197607,104.19000244140624,-1.0120415479364084,105.93000030517578,-1.7628755702375627,104.5,-0.016613807482668164
4845,2017-06-22,103.88999938964844,104.4000015258789,103.38999938964844,104.08999633789062,1516800.0,-0.002304790839333659,1.463397841458876,1.0526019916478493,28.913205366753175,40.861645283607885,-0.1431952785002295,1.9874237564209807,-4.28669514471909,-10.952500528292276,31.593825994857987,1.0100021362304688,-0.9923567634877202,-1.5900005340576229,-5.751159571839182,2.571158503723936,-3.670580052948395,0.49057898483314943,-2.794206372741698,17.123298408799855,-23.585991398109,2.0805795188907776,6,-0.3500022888183594,1.75,-5.157501220703125,-8.81500244140625,0.3000030517577983,3,-0.010010596993332621,1.0571403659192304,104.12999725341795,-1.6461533044197607,104.19000244140624,-1.0120415479364084,105.93000030517578,-0.010010596993332621
4846,2017-06-23,104.05999755859376,104.4499969482422,103.31999969482422,103.80999755859376,6252400.0,0.0016363285200120536,1.194172024532634,-1.2500190737773709,34.029379936534,39.91603156584777,-0.06268720738985678,1.710594457626172,-4.151731945367331,-10.924695801258636,29.271893330087508,1.129997253417983,-1.3047031266279134,-1.296502304077137,-5.473035123806071,2.8800305156517965,-3.3847687139415967,0.7917641057873226,-2.8599204508532807,24.749110115972343,-14.939493427695766,2.088266409864464,6,0.2200012207031108,1.5800018310546733,-5.327499389648452,-8.985000610351577,1.0699996948241903,4,-0.012973270284394878,1.463397841458876,103.88999938964844,1.0571403659192304,104.12999725341795,-1.6461533044197607,104.19000244140624,-0.012973270284394878
4847,2017-06-26,103.93000030517578,105.1500015258789,103.51000213623048,104.06999969482422,2114500.0,-0.0012492528970585726,-2.346952121448102,-0.55999755859375,44.62475916339758,39.91707292058751,0.4010748434857305,1.6935050243878038,-3.7055487744716515,-10.59628214604841,26.928277274072116,1.6399993896484233,-1.6088689644195142,-1.2779994964599553,-5.434610808915394,2.878611815995484,-3.356305152687682,0.8003061597677714,-2.6277247884182344,23.828171566173275,-19.8663548319445,2.07830565622772,6,0.4949989318847656,1.7099990844726562,-5.197502136230469,-8.855003356933594,-0.4400024414062642,0,-0.0083710453577156,1.194172024532634,104.05999755859376,1.463397841458876,103.88999938964844,1.0571403659192304,104.12999725341795,-0.0083710453577156
4848,2017-06-27,101.02999877929688,103.55999755859376,100.88999938964844,103.52999877929688,2719000.0,-0.027903411116746435,1.0859380587940657,17.857220708446867,33.80837348884492,38.86813315186621,3.1897229078232385,4.3677299732605945,-0.5294355052170943,-7.51047783220109,24.304262825731776,3.0400009155273438,-1.6095884237484626,-3.892501068115237,-8.377474895804,0.5924727595735249,-6.134987981959625,-1.650014154270849,5.279998779296889,3.286369001033371,-40.75573654017527,2.2424869138443824,6,2.5699996948242188,4.6100006103515625,-1.4325008392333984,-5.9550018310546875,2.6300048828125,1,0.019895102054008573,-2.346952121448102,103.93000030517578,1.194172024532634,104.05999755859376,1.463397841458876,103.88999938964844,0.019895102054008573
4849,2017-06-28,101.9800033569336,102.51000213623048,100.47000122070312,101.0,2059200.0,0.009403193003219013,-1.000000000000014,-0.3920013427734375,38.55244363179439,38.26946893835341,2.1648100720092884,3.1317288186401413,-1.1888530219078177,-8.28243782755328,21.479870984135502,2.040000915527358,-1.4437158738983555,-2.65899658203125,-7.134844748524955,1.816851584462455,-4.8969206652781025,-0.42107249878439745,4.22159423828127,32.26500080695514,-12.624125661008236,2.237924083246849,6,1.4099960327148438,3.509998321533203,-1.7925052642822266,-6.705005645751953,3.0399932861328125,2,0.02039609858003355,1.0859380587940657,101.02999877929688,-2.346952121448102,103.93000030517578,1.194172024532634,104.05999755859376,0.02039609858003355
4850,2017-06-29,100.20999908447266,102.33999633789062,99.08000183105469,102.16000366210938,3052400.0,-0.01735638570500786,1.822518371728181,-1.9897937735011795,41.264826806733886,38.209641093873906,3.603616953709519,4.463491976356039,0.8742480417455454,-6.346067420376016,18.365377389207943,3.2599945068359375,-1.486906180888539,-4.005500793457031,-8.474271928452168,0.46327034153810587,-6.2398863609546,-1.7711152259594627,5.762334655761734,18.616100662764403,-29.831447699236165,2.2343855674975686,6,2.4850006103515625,4.585002899169922,0.48999977111816406,-4.430000305175781,5.959999084472656,3,0.031234380620835278,-1.000000000000014,101.9800033569336,1.0859380587940657,101.02999877929688,-2.346952121448102,103.93000030517578,0.031234380620835278
4851,2017-06-30,100.30999755859376,101.22000122070312,100.27999877929688,101.18000030517578,2837400.0,0.0009978891830626502,-1.0215099633296965,0.4461542073077618,42.903218065911865,37.7039498307705,3.1813115075729,3.789906196381054,1.033286871076669,-6.279983972123418,14.728911593367952,1.0100021362304688,-1.5177163637337827,-3.418002319335926,-7.289593006913037,0.453588368241185,-5.353797663124482,-1.4822069755473706,5.248796267089844,20.263522065542645,-30.555908984369786,1.9357953437885578,6,2.170001983642564,4.485004425048814,0.8425006866454936,-4.134998321533217,3.6399993896484375,4,0.03868014133432762,1.822518371728181,100.20999908447266,-1.000000000000014,101.9800033569336,1.0859380587940657,101.02999877929688,0.03868014133432762
4852,2017-07-03,100.11000061035156,101.0,99.91999816894531,100.61000061035156,1230600.0,-0.001993788785862316,-1.4545359966708282,0.5747108293213462,32.53013752000166,36.911134739740305,2.7590675614080595,3.5347613925400623,1.5050091575675992,-5.922163958051854,11.76021394734908,1.0800018310546875,-1.6424282293223484,-3.2139991760253963,-6.80096091607831,0.3729625640275174,-5.007480046051853,-1.4205183059989395,5.060065695654316,22.991066106722997,-25.049359285492194,1.7934808700264584,7,2.0050010681152344,4.685001373291016,1.7174968719482422,-3.2600021362304688,1.2399978637695312,0,0.050144806837083555,-1.0215099633296965,100.30999755859376,1.822518371728181,100.20999908447266,-1.000000000000014,101.9800033569336,0.050144806837083555
4853,2017-07-05,101.16999816894531,101.55999755859376,100.0500030517578,100.3000030517578,2290900.0,0.010588328360115362,-1.204379399447559,-1.7399902343750284,38.40944444803039,37.22619871422243,1.3696668307436113,2.291386002551505,0.7008069197282509,-6.82343824461212,10.527570868942806,1.509994506835966,-1.704564752190592,-1.9630016326904354,-5.583104931084733,1.6571016657038626,-3.7730532818875844,-0.15294998349328637,3.6346642685634976,60.93283241802825,14.653090954764274,1.8100516491971508,7,0.9450035095214844,3.6250038146972656,1.0750007629394531,-4.084999084472656,-1.6500015258789062,2,0.022931696518863287,-1.4545359966708282,100.11000061035156,-1.0215099633296965,100.30999755859376,1.822518371728181,100.20999908447266,0.022931696518863287
4854,2017-07-06,99.6500015258789,100.75,99.37999725341795,100.4499969482422,1984400.0,-0.01502418375582193,-1.044774164896896,-0.9195401290865735,29.65628068377957,37.308762638336475,2.4444009896147634,3.563262535401776,2.4303604196116737,-5.146516751921524,10.34147155063074,1.790000915527358,-2.0380067362973477,-3.209498214721677,-7.019084546745816,0.6000881173024624,-5.1142913807337465,-1.3047050487096072,4.81118127524266,17.484682677500736,-22.952703298493212,1.9047931660120696,7,2.4650001525878906,5.145000457763672,2.822498321533203,-2.2250022888183594,-0.25,3,0.04024086377147795,-1.204379399447559,101.16999816894531,-1.4545359966708282,100.11000061035156,-1.0215099633296965,100.30999755859376,0.04024086377147795
4855,2017-07-07,100.3499984741211,100.73999786376952,99.43000030517578,99.6999969482422,2469800.0,0.007024555318851711,-1.201686167655049,-0.81250655654841,34.00152823259731,37.305668004565725,1.329229970412726,2.625338950350425,1.896603250592122,-5.698774723551779,10.513122086235658,1.3099975585937358,-2.0911558573113354,-2.273001098632818,-6.0894426372877035,1.5434404400220672,-4.181221867960261,-0.3647803293053755,3.78831346879646,44.49546261072252,8.949894300497014,1.908220769327443,7,1.7650032043457031,4.445003509521484,2.3500003814697266,-2.5649986267089844,-0.279998779296875,4,0.04653710254066068,-1.044774164896896,99.6500015258789,-1.204379399447559,101.16999816894531,-1.4545359966708282,100.11000061035156,0.04653710254066068
4856,2017-07-10,100.70999908447266,100.88999938964844,99.55999755859376,100.2300033569336,1523900.0,0.003587450082965349,2.1666848319709016,0.738453231921328,28.06721051241358,35.46594037667861,0.4962441201283525,2.2458045232316266,1.7285065652011724,-5.91558637599249,10.930414662617553,1.3300018310546733,-2.0820987842690357,-1.82750053405762,-5.73853701103377,2.0835359429185303,-3.7830187725457023,0.12801770443046223,3.1248142517331274,61.00924976464357,31.09304812543329,1.9555182384880756,7,0.6100006103515625,4.085002899169922,2.802499771118164,-2.0600013732910156,-0.30999755859375,0,0.05421506438395429,-1.201686167655049,100.3499984741211,-1.044774164896896,99.6500015258789,-1.204379399447559,101.16999816894531,0.05421506438395429
4857,2017-07-11,100.7300033569336,100.9499969482422,99.83000183105469,100.33000183105469,1793200.0,0.00019863243613138515,1.6666908872922896,0.8333439298089456,33.00589891577178,35.37677653522605,-0.028402206518933326,2.23484551189307,1.947149358324026,-5.815900102714039,11.88121893119107,1.1199951171875142,-1.969546251681507,-1.7404964447021456,-5.730370129231474,2.249377239827183,-3.73543328696681,0.2544403975625187,2.8195212889631307,61.926876813293184,32.367963862790226,1.9949368422646625,7,0.06499862670898438,3.984996795654297,3.62249755859375,-1.1400032043457031,-0.43000030517579546,1,0.03196657881464238,2.1666848319709016,100.70999908447266,-1.201686167655049,100.3499984741211,-1.044774164896896,99.6500015258789,0.03196657881464238
4858,2017-07-12,100.8000030517578,102.0500030517578,100.68000030517578,101.6500015258789,1776900.0,0.0006949239798608176,-1.5137573581392483,-2.124988079116555,33.66047155522183,34.833224082273546,-0.15025908578489577,2.0261511616628667,2.084134410637958,-5.7642677955545025,12.015474176220708,1.370002746582017,-2.0117587331572366,-1.5164970397949418,-5.515055864343495,2.4820617847536113,-3.5157764520692183,0.48278237247933475,2.4813502252484056,53.18362226863983,24.17872500101946,1.999279412274278,7,-0.09000396728514204,2.49499893188478,3.849996566772475,-1.0200004577636577,-2.9600067138671733,2,0.005456303628095016,1.6666908872922896,100.7300033569336,2.1666848319709016,100.70999908447266,-1.201686167655049,100.3499984741211,0.005456303628095016
4859,2017-07-13,100.6999969482422,101.23999786376952,100.45999908447266,101.0,1396400.0,-0.0009921240127764852,1.0000000000000364,0.3529454003643938,34.12934590677423,34.04039287116691,-0.2804037295779551,1.974578848097039,2.345229226882523,-5.540698987426637,11.788514317833403,0.7799987792968608,-2.2633305932370718,-1.4560028076171676,-5.442925293797089,2.5309196785627535,-3.4494640507071352,0.5374584354728,2.329275242006915,48.47310350049147,17.223137366170413,1.9934612430899623,7,0.015003204345674703,1.995002746582017,4.400003433227525,-0.44499588012696734,-2.6699981689453267,3,-0.011717977566397475,-1.5137573581392483,100.8000030517578,1.6666908872922896,100.7300033569336,2.1666848319709016,100.70999908447266,-0.011717977566397475
4860,2017-07-14,100.98999786376952,101.37000274658205,100.16999816894531,100.80999755859376,1323900.0,0.0028798502911213664,1.5531738752850377,-0.5999949137886524,34.9065981096815,33.151879542696875,-0.5007896301808188,1.4643084954593348,2.2265543513518935,-5.6823213865788915,11.77186577717385,1.200004577636733,-2.1168874574805585,-0.9785018920898523,-4.803165785599617,2.8461620014199127,-2.890833838844742,0.9338300546650373,1.8023181049279344,57.4296044366818,24.309838849948278,1.912331946754883,7,-0.2749977111816406,1.7050018310547017,3.980003356933608,-0.7349967956542827,-1.9099960327148295,4,-0.015744097153417513,1.0000000000000364,100.6999969482422,-1.5137573581392483,100.8000030517578,1.6666908872922896,100.7300033569336,-0.015744097153417513
4861,2017-07-17,101.3499984741211,101.9499969482422,100.61000061035156,100.88999938964844,1232300.0,0.003564715496253479,-1.6274524470241802,2.555546136566334,37.59615596229319,33.714770480729264,-0.7797511456181923,0.9024887864156028,2.049141582345854,-5.885393949442914,11.41424456330657,1.3399963378906392,-2.0956864136150557,-0.4610012054443331,-4.101740889854412,3.1797384789657457,-2.2813710476493725,1.3593686367607063,1.2195786463177853,68.46827960684627,32.76153064320326,1.8203698422050394,7,-0.6349983215332173,1.345001220703125,3.4775028228759766,-1.0949974060058594,0.6500015258789062,0,-0.012629489872402089,1.5531738752850377,100.98999786376952,1.0000000000000364,100.6999969482422,-1.5137573581392483,100.8000030517578,-0.012629489872402089
4862,2017-07-18,102.0,102.30999755859376,100.63999938964844,100.9800033569336,1367400.0,0.006413433997681572,1.0365933651846468,2.217388419882905,55.950921049429084,35.66382343644023,-1.2666657869423403,-0.06011685517646015,1.5875649045739806,-6.362236870134652,10.553368703890218,1.6699981689453267,-1.979561130295295,0.38550033569336506,-2.701262258393072,3.472262929779802,-1.1578809613498606,1.9288816327365907,0.36020260307583385,85.51412864446242,43.818334606752856,1.5433812970432212,7,-1.1550025939941406,0.6949996948242188,2.6925010681152344,-1.7449989318847656,-1.5699996948242188,1,-0.01568625955020675,-1.6274524470241802,101.3499984741211,1.5531738752850377,100.98999786376952,1.0000000000000364,100.6999969482422,-0.01568625955020675
4863,2017-07-19,102.23999786376952,102.61000061035156,101.4499969482422,101.87999725341795,1056900.0,0.002352920233034572,1.109085864891028,0.35294293642898283,51.74727433817066,38.11837828692813,-1.4962714939781847,-0.47821285464142704,1.5645873934313528,-6.427200013621942,9.948737298455528,1.1600036621093608,-1.8827216919232654,0.7229984283447095,-2.1360186380514534,3.5820154947408724,-0.7065101048533791,2.152506961542798,-3.1599960327148295,84.8359681817039,40.21444491927716,1.4295085331980828,7,-1.2199974060058452,0.4550018310547017,2.1800022125244283,-1.9849967956542827,-2.2900009155273153,2,-0.018974910529601874,1.0365933651846468,102.0,-1.6274524470241802,101.3499984741211,1.5531738752850377,100.98999786376952,-0.018974910529601874
4864,2017-07-20,102.4000015258789,102.93000030517578,101.91000366210938,102.19000244140624,1622400.0,0.001564981078369998,-1.6493534803071588,0.5833298012122634,68.78217627429179,41.98289473600529,-1.3691449782586602,-0.8163220665509812,1.4303194622353317,-6.415369321971468,9.657193374485894,1.0199966430664062,-1.6282487265336556,0.9695018768310604,-1.651413556543531,3.590417310205652,-0.34095583985623534,2.279959593518356,-3.2493997192382835,80.79716054058088,31.527634264920565,1.310457716687297,7,-1.1550025939941406,0.2949981689453125,2.019998550415039,-2.145000457763672,-1.7399978637695312,3,-0.04453130000037997,1.109085864891028,102.23999786376952,1.0365933651846468,102.0,-1.6274524470241802,101.3499984741211,-0.04453130000037997
4865,2017-07-21,102.8499984741211,103.05999755859376,102.0199966430664,102.0500030517578,1363600.0,0.004394501382194438,-1.4185836076045149,3.8095186194366852,70.55016820468506,46.7032233684799,-1.5949493445646823,-1.4210881083266713,0.987961871036191,-6.681825836060767,9.536503514749217,1.040000915527358,-1.4925335748610848,1.471498870849615,-0.9797284033920874,3.9227261450913176,0.2458852337287709,2.697112507970459,-3.5482207275390607,91.42859812036343,36.900024887128005,1.2256136371208481,7,-1.404998779296875,-0.154998779296875,2.4350013732910156,-2.5949974060058594,-2.1399993896484375,4,-0.04686436330902832,-1.6493534803071588,102.4000015258789,1.109085864891028,102.23999786376952,1.0365933651846468,102.0,-0.04686436330902832
4866,2017-07-24,102.70999908447266,103.12000274658205,102.61000061035156,103.02999877929688,1506800.0,-0.0013611997250896346,1.0399774173367125,-0.4000019073595397,71.241808065962,50.95165771850103,-1.2755531610457496,-1.4623904220936481,1.1476711874138346,-6.381187486226125,9.46407366414985,0.510002136230483,-1.0816306012228267,1.3989994049072294,-0.8029988145322733,3.600997624346732,0.29800029518747806,2.4999985146269808,-3.182728149169918,83.46761664805418,23.91911198051841,1.1009991097197513,7,-1.0649986267089844,-0.0149993896484375,2.8899993896484375,-2.454998016357422,-2.4799957275390625,0,-0.0353421992578592,-1.4185836076045149,102.8499984741211,-1.6493534803071588,102.4000015258789,1.109085864891028,102.23999786376952,-0.0353421992578592
4867,2017-07-25,103.05999755859376,103.31999969482422,102.63999938964844,103.1500015258789,1526800.0,0.0034076377883447417,2.1627898724295167,0.2812626659990496,67.4676350303204,54.70800921573421,-1.4083919166894106,-1.9825558924975866,0.8337841482131552,-6.551392783905484,9.102361653274107,0.6800003051757812,-0.745571600122247,1.7924980163574418,-0.2176743154754064,3.80267034819029,0.7874118504410177,2.797584182273866,-3.2453080783886747,86.09616286897518,25.618876438835215,1.0050861659164263,7,-1.3149986267089986,-0.36499786376954546,1.8300018310546733,-2.80499649047853,0.5800018310546733,1,-0.010285247270563125,1.0399774173367125,102.70999908447266,-1.4185836076045149,102.8499984741211,-1.6493534803071588,102.4000015258789,-0.010285247270563125
4868,2017-07-26,103.04000091552734,104.83999633789062,102.47000122070312,103.38999938964844,2606200.0,-0.0001940291436068886,-2.181206060512962,3.8887005170812277,93.3503352247453,61.28811913995322,-1.1591316709174038,-1.9017581312909044,0.8385013303754931,-6.338237997715311,9.851228806166576,2.3699951171875,-0.3459582080874952,1.6720012664794979,-0.48387759419082954,3.8278801271498253,0.5940618361443342,2.7499406968146616,-2.8747804138603357,38.566555567128425,-26.21924686455214,1.0779394303351622,7,-0.535003662109375,-0.5600013732910156,1.549997329711914,-2.7849998474121094,0.5400009155273438,2,-0.025329974642481323,2.1627898724295167,103.05999755859376,1.0399774173367125,102.70999908447266,-1.4185836076045149,102.8499984741211,-0.025329974642481323
4869,2017-07-27,104.05999755859376,104.41000366210938,102.9800033569336,103.4800033569336,2066400.0,0.009899035656090627,1.2343642898440155,-1.6571335149864166,93.85338227204302,67.83776182466005,-1.8465769923521123,-2.906979385353182,-0.18298070823203716,-7.156066591781425,10.444433131123857,1.4300003051757812,-0.00645037232749246,2.587998199462902,0.1285117187629936,5.04748468016281,1.358254959112955,3.817741439812849,-3.333803956579928,72.34046582599078,4.782019764063051,1.2297432403499522,7,-1.3349990844726705,-1.9449958801269673,0.5300006866454936,-3.80499649047853,-0.2599945068359659,3,-0.039496451151051715,-2.181206060512962,103.04000091552734,2.1627898724295167,103.05999755859376,1.0399774173367125,102.70999908447266,-0.039496451151051715
4870,2017-07-28,103.33999633789062,104.61000061035156,103.2699966430664,103.63999938964844,2005200.0,-0.006919097036281574,-5.0908933277847135,-0.5172518119993033,78.64918279115922,72.39920925008961,-0.8472723142949405,-2.0453285671761705,0.5877452173233308,-6.226930374189806,10.49833349571833,1.3400039672851562,0.32789543556398826,1.7114971160888643,-0.8074844736827771,4.230478705860506,0.4520063212030436,2.970987910974685,-2.1201464075715677,36.7087303631213,-30.36955349182545,1.2594907948858205,7,-0.5999984741210938,-1.2249946594238281,1.2500019073486328,-3.0849952697753906,-1.05999755859375,4,-0.025933740765951674,1.2343642898440155,104.05999755859376,-2.181206060512962,103.04000091552734,2.1627898724295167,103.05999755859376,-0.025933740765951674
4871,2017-07-31,104.19000244140624,104.97000122070312,103.56999969482422,103.75,1262800.0,0.008225335142613588,-2.4999904632932157,-1.4666598850515777,81.91877659552001,75.2845265329886,-1.3991990579899891,-2.7297036812826576,-0.21415307045445786,-6.864567638581718,10.631871318376728,1.6300048828125,0.7092667395089052,2.36750297546385,-0.31617691756873967,5.05118286849644,1.0256630289475481,3.709342921980152,-2.5357349421785926,68.80004882812443,1.0259399743712123,1.3418399465162973,7,-0.9800033569335795,-2.075000762939439,0.399995803833022,-3.9350013732910014,-2.3899993896484375,0,-0.03340054972059958,-5.0908933277847135,103.33999633789062,1.2343642898440155,104.05999755859376,-2.181206060512962,103.04000091552734,-0.03340054972059958
4872,2017-08-01,105.12999725341795,105.5500030517578,104.61000061035156,104.8000030517578,1299600.0,0.009021929071749035,-1.6478976155425595,0.7499826605632092,84.41966272986731,78.91479190984379,-2.0657477246824243,-3.451278710062965,-1.1034743925736308,-7.583294175961228,10.732878316711297,1.3600006103515625,1.1160637305251555,3.056497955322257,0.12008319298627157,5.992912717658243,1.5882905741542572,4.524705336490257,-3.0115270331837394,86.36345621275092,16.052081935959848,1.4682073811679932,8,-1.3999938964843608,-2.8149948120117045,-0.1699981689452983,-4.87499618530272,-3.3699951171874716,1,-0.0466089034956676,-2.4999904632932157,104.19000244140624,-5.0908933277847135,103.33999633789062,1.2343642898440155,104.05999755859376,-0.0466089034956676
4873,2017-08-02,103.48999786376952,104.73999786376952,102.0500030517578,104.37999725341795,2182000.0,-0.015599728264951707,2.3416071953219033,-2.697015235937392,67.81611099364387,78.80745132310511,-0.2567936593616764,-1.7165684101997414,0.5240531896335625,-5.73426656784072,10.434863639875125,3.0799942016601562,1.4554821093870345,1.3004985809325973,-1.6687493952812815,4.269746557146476,-0.18412540717434922,2.785122569039544,2.0600051879882812,41.142708914620535,-30.61202060380196,1.4846239881069396,8,0.29500198364259234,-1.174995422363267,1.5425014495849751,-3.2349967956542827,-0.05999755859373579,2,0.0014494301765894946,-1.6478976155425595,105.12999725341795,-2.4999904632932157,104.19000244140624,-5.0908933277847135,103.33999633789062,0.0014494301765894946
4874,2017-08-03,103.66000366210938,105.19000244140624,103.4499969482422,103.62000274658205,2250600.0,0.0016427268513778959,-8.157622116485507,-0.04494487972978327,67.31521475610172,78.44801205104032,-0.2562160289505897,-1.6556368327289448,0.3023518728550698,-5.698679944156339,9.9117535831165,1.740005493164034,1.5497494668838527,1.2700042724609375,-1.5129282115594407,4.052936756481316,-0.1214619695492587,2.6614705144711337,1.8899993896484233,46.000017438616474,-26.42799029899934,1.391466242010192,8,0.1399993896484233,-1.345001220703125,0.9599952697753906,-3.4050025939941406,0.9699935913085795,3,-0.0007717714473121084,2.3416071953219033,103.48999786376952,-1.6478976155425595,105.12999725341795,-2.4999904632932157,104.19000244140624,-0.0007717714473121084
4875,2017-08-04,105.0199966430664,105.0500030517578,103.6500015258789,104.06999969482422,3068900.0,0.013119746603425408,1.772253444525068,23.749380125890564,71.06774838915368,78.4286720869505,-1.4259811523902073,-2.790918457634774,-1.1071720084363506,-6.830949928238198,9.360374008878372,1.400001525878892,1.7179709104961773,2.3964973449706974,-0.4487100907437309,5.241704780685126,0.9738936271134833,3.8191010628279116,0.46000640869139886,84.85695975167451,11.435336643206469,1.4226037178572168,8,-1.219993591308608,-2.7049942016601562,-0.5799961090087891,-4.764995574951172,0.06000518798828125,4,-0.011616774236386851,-8.157622116485507,103.66000366210938,2.3416071953219033,103.48999786376952,-1.6478976155425595,105.12999725341795,-0.011616774236386851
4876,2017-08-07,106.16999816894531,107.62999725341795,105.6999969482422,107.0,4861600.0,0.010950310061306201,-1.1807860412589792,-0.8736889445702629,72.63844754517154,79.00320681082283,-2.2725505213920627,-3.700630558996778,-2.3153172342174315,-7.768978494877302,9.382706619696647,2.6100006103515483,1.800098819657336,3.2734989166259822,0.16568814217758643,6.381309691074378,1.7195935294017772,4.827404303850187,-4.119995117187514,73.83511466663776,1.8628442216785004,1.5539053872241984,8,-1.329998016357436,-2.665000915527358,-2.424997329711914,-5.914997100830078,0.5999984741210938,0,-0.036639346865753875,1.772253444525068,105.0199966430664,-8.157622116485507,103.66000366210938,2.3416071953219033,103.48999786376952,-0.036639346865753875
4877,2017-08-08,103.9499969482422,104.76000213623048,100.52999877929688,100.9499969482422,4618000.0,-0.0209098734010571,-1.203128849470304,-3.6144498575236694,57.640750121872735,75.0354751327259,0.09719466265224241,-1.2933367296262333,-0.1923832380484214,-5.351593603967544,9.110055900951473,5.6399993896484375,1.78496100656605,0.8924980163574361,-2.0731137370101607,3.858109769725033,-0.5903078603263623,2.3753038930412345,3.680000305175753,48.168998647125676,-21.26002870914793,1.482805876683795,8,0.13000106811522016,-0.44499969482424717,-0.3124961853027486,-3.359996795654311,2.440002441406236,1,-0.020682962574351094,-1.1807860412589792,106.16999816894531,1.772253444525068,105.0199966430664,-8.157622116485507,103.66000366210938,-0.020682962574351094
4878,2017-08-09,101.3499984741211,103.1999969482422,101.20999908447266,103.0999984741211,2779100.0,-0.02501201106735651,1.0410266442348923,-0.5833333333333334,46.148188367263565,69.73489803219486,2.7180922565082,1.422933220003813,2.2834926716482187,-2.571637644297695,9.549285518807736,2.7399978637695455,1.7164916397077974,-1.7350002288818303,-4.621618994182157,1.1516185364184963,-3.1783096115320006,-0.29169084623165986,6.279998779296861,11.549293958485363,-54.110190905155974,1.443309382650164,8,2.729999542236328,2.154998779296861,2.1050033569335938,-0.7599983215332031,4.040000915527344,2,0.004045423466030762,-1.203128849470304,103.9499969482422,-1.1807860412589792,106.16999816894531,1.772253444525068,105.0199966430664,0.004045423466030762
4879,2017-08-10,99.5199966430664,101.0,99.1999969482422,100.95999908447266,3912800.0,-0.018056259088370497,1.3684184108818767,0.8228585379464286,38.90738491097347,65.31914271217421,4.287216481053036,3.330770018285051,3.9362113924615443,-0.5760812128196164,10.162110235026688,2.150001525878892,1.616666945613261,-3.5060020446777287,-6.63586108936002,-0.3761429999954373,-5.070931567018874,-1.941072522336583,7.968000640869121,3.795963027756178,-56.18303556299062,1.5649295223411464,8,3.895000457763672,3.895000457763672,3.9350051879882812,1.8550033569335938,6.0200042724609375,3,0.039288623331980244,1.0410266442348923,101.3499984741211,-1.203128849470304,103.9499969482422,-1.1807860412589792,106.16999816894531,0.039288623331980244
4880,2017-08-11,99.4000015258789,100.16000366210938,98.86000061035156,99.5,2154700.0,-0.0012057387583911394,-1.2033944331296673,0.06944326707074132,38.9593071548397,60.54586832987639,4.234893029353401,3.5052552796402807,3.8406688325929395,-0.2962546911863768,10.682025844631639,1.3000030517578125,1.4112154369922507,-3.546497344970703,-6.961856937132239,-0.13113775280916684,-5.254177141051471,-1.838817548889935,7.756475744628887,6.157367414208436,-48.74989813005314,1.7076797960807695,8,3.8449974060058594,3.8449974060058594,4.055000305175781,2.4300003051757812,7.9499969482421875,4,0.0526156503747881,1.3684184108818767,99.5199966430664,1.0410266442348923,101.3499984741211,-1.203128849470304,103.9499969482422,0.0526156503747881
4881,2017-08-14,100.06999969482422,100.4499969482422,99.66999816894531,100.19000244140624,2578200.0,0.006740424131390865,1.4375275675030654,1.200045777065548,40.235140984426735,55.63647702482744,3.262052318655833,2.882218873109764,2.913986261291143,-0.8494429557676,11.563605513832604,1.0499954223632955,1.106650045196531,-2.8124992370605497,-6.397577951077906,0.7725794769568068,-4.605038594069228,-1.0199598800518714,6.588688976074195,20.50845375488955,-29.195618157643445,1.7925393570086816,8,3.174999237060547,3.174999237060547,3.3850021362304688,2.0349998474121236,7.620002746582017,0,0.05006497603186855,-1.2033944331296673,99.4000015258789,1.3684184108818767,99.5199966430664,1.0410266442348923,101.3499984741211,0.05006497603186855
4882,2017-08-15,100.4000015258789,101.04000091552734,99.93000030517578,100.31999969482422,1603400.0,0.0032977099236641827,-1.5813949362147584,-0.6666666666667456,41.549295086707474,52.717941924056724,2.4479716410885572,2.5573182037286983,2.3861271567034805,-1.075497209412049,12.611367558155367,1.1100006103515625,0.9112714943555318,-2.4024974822998075,-6.138713942620541,1.3337189780209258,-4.270605712460181,-0.5343892521394338,5.790765861386703,35.48392200431735,-14.983354158632096,1.868108230160368,8,2.8449974060058594,2.8449974060058594,2.657499313354492,1.704998016357436,7.1699981689453125,1,0.06344616554159699,1.4375275675030654,100.06999969482422,-1.2033944331296673,99.4000015258789,1.3684184108818767,99.5199966430664,0.06344616554159699
4883,2017-08-16,100.3000030517578,100.8499984741211,99.69000244140624,100.5999984741211,1906900.0,-0.0009960007231207824,1.9000066757584493,-3.7498569521268226,37.21090038292295,49.37301810481465,2.2885481527848555,2.639872770068436,2.386188473008005,-0.8768255310788078,13.650353184493063,1.159996032714858,0.5772265753569457,-2.405496215820321,-6.300557550738375,1.4895651190977333,-4.353026883279341,-0.457965548361301,5.450918328892968,66.0551486156844,17.596470783013118,1.9475306674590258,8,2.9449958801269673,2.9449958801269673,2.454998016357436,1.804996490478544,7.579994201660156,2,0.06071780810164107,-1.5813949362147584,100.4000015258789,1.4375275675030654,100.06999969482422,-1.2033944331296673,99.4000015258789,0.06071780810164107
4884,2017-08-17,97.83999633789062,100.18000030517578,97.8000030517578,100.18000030517578,2579500.0,-0.02452648692939452,1.0341822378867387,7.800132244856068,33.27250856682494,45.17354701344478,4.28699016058917,4.996934633490952,4.711420961256891,1.6738205061415385,14.790054259155674,2.5,0.020558128137935228,-4.637502670288086,-9.100325610655105,-0.17467972992106695,-6.8689141404716025,-2.4060912001045693,7.497469796542191,1.2343614969639793,-46.69842079341666,2.2314114701835117,8,4.875003814697251,4.875003814697251,4.162504196166992,4.265003204345717,11.03000640869142,3,0.07716683702321347,1.9000066757584493,100.3000030517578,-1.5813949362147584,100.4000015258789,1.4375275675030654,100.06999969482422,0.07716683702321347
4885,2017-08-18,98.02999877929688,98.73999786376952,96.9000015258789,97.8000030517578,1581300.0,0.0019419710600772078,1.2303068415114793,-0.09828860581202985,30.48160919317945,40.48945386322344,3.353880128889884,4.6665726708758655,4.3873629329856385,1.5554057998879074,16.012961946373103,1.8399963378906108,-0.355573427778225,-4.206500244140628,-9.085771725933682,0.6727712376524266,-6.646135985037148,-1.7668645032441077,6.704470308521934,27.294623671766445,-17.255086565980868,2.4396357408965246,8,2.8000030517578125,4.2350006103515625,3.6750011444091797,4.4550018310546875,10.040000915527344,4,0.07660922401048231,1.0341822378867387,97.83999633789062,1.9000066757584493,100.3000030517578,-1.5813949362147584,100.4000015258789,0.07660922401048231
4886,2017-08-21,99.08000183105469,99.20999908447266,97.98999786376952,98.16000366210938,1494600.0,0.010711038098875969,1.0678115139916446,4.000066343793291,30.96289254273833,37.525247465541845,1.3325260034717985,3.5106694373317,3.298494473943805,0.5822262821231874,17.157334847674154,1.2200012207031392,-0.7459758282676319,-2.974997329711911,-8.046383658012743,2.096388998588921,-5.510690493862327,-0.4393041655614951,4.8710205005701255,52.657019965428155,12.843073130652407,2.535693164150414,8,0.9699974060058594,3.18499755859375,2.624998092651367,4.0449981689453125,9.279998779296875,0,0.0834678692998807,1.2303068415114793,98.02999877929688,1.0341822378867387,97.83999633789062,1.9000066757584493,100.3000030517578,0.0834678692998807
4887,2017-08-22,102.0,102.41000366210938,98.86000061035156,99.20999908447266,2592700.0,0.02947111541160763,-1.0343869482621804,3.0326157265354188,45.6610443780002,37.47112035562369,-2.115651510071686,0.5345962165961566,0.38404343424363674,-2.2439871843999413,17.6206565132107,3.5500030517578125,-1.269527657599454,-0.001999282836919747,-5.051269788115292,5.047271222441452,-2.5266345354761057,2.5226359698022662,1.2459202510502223,92.55892008800801,50.7272690929653,2.5246352526391873,8,-2.3449974060058594,0.2649993896484375,-0.2950000762939453,1.2000007629394531,8.0,1,0.05578433766084534,1.0678115139916446,99.08000183105469,1.2303068415114793,98.02999877929688,1.0341822378867387,97.83999633789062,0.05578433766084534
4888,2017-08-23,100.43000030517578,101.6999969482422,100.2699966430664,101.1500015258789,2749800.0,-0.015392153870825709,-1.7499779923120082,-0.2580648689740792,41.30316798595896,37.73731847506652,-0.770951320162709,2.001661778165726,1.8831105359946605,-0.5810352641718453,17.129622891747132,1.7300033569335938,-2.0041338443705996,-1.4414989471435575,-6.512676704160469,3.6296788098733543,-3.9770878256520064,1.0940899313648913,2.1813280733573066,64.06528876070156,21.820678452136036,2.5355888785084555,8,-0.7749977111816406,1.8349990844726562,1.3399982452392578,2.770000457763672,9.830001831054702,2,0.07109428824008934,-1.0343869482621804,102.0,1.0678115139916446,99.08000183105469,1.2303068415114793,98.02999877929688,0.07109428824008934
4889,2017-08-24,99.9499969482422,101.02999877929688,99.58000183105469,100.55999755859376,1365000.0,-0.00477948178308274,-1.148158195155539,0.8472216335353706,35.669879003650834,37.37182645826776,-0.24980789456401453,2.274585842503697,2.2841737982641064,0.012905818958401483,16.71466585519703,1.4499969482421875,-2.488666193951204,-1.7160022735595533,-6.746709020448094,3.3147044733289874,-4.231355647003824,0.7993510998847171,2.4600067138671733,55.35379745696204,17.735173174402462,2.5153533734442712,8,-0.2949943542480611,2.315002441406236,1.9075031280517436,3.2500038146972514,10.580001831054673,3,0.07933967531066766,-1.7499779923120082,100.43000030517578,-1.0343869482621804,102.0,1.0678115139916446,99.08000183105469,0.07933967531066766
4890,2017-08-25,100.66000366210938,100.97000122070312,100.1500015258789,100.79000091552734,1346400.0,0.007103619165039543,2.3469521214480342,0.2131100382720064,34.029015556874526,36.68225696631752,-0.8518706238192948,1.4266514285004064,1.4750924684484517,-0.5734070138571354,16.155010712680568,1.0200042724609233,-2.620624718782395,-0.8719959259033203,-5.857526398802634,4.113534546995993,-3.364761162352977,1.6207693105463363,1.1989997863769588,60.40729175836612,26.239191322971713,2.492765236449658,8,-1.0050010681152344,1.6049957275390625,1.3099956512451172,2.539997100830078,8.739997863769531,4,0.08156168076480097,-1.148158195155539,99.9499969482422,-1.7499779923120082,100.43000030517578,-1.0343869482621804,102.0,0.08156168076480097
4891,2017-08-28,100.70999908447266,100.98999786376952,100.23999786376952,100.98999786376952,1389300.0,0.0004966761429008315,4.357166212534604,2.1538822700861635,39.2573082521361,36.427591762476254,-0.8957306405434906,1.1621598475970387,1.3322977095502324,-0.4900187895580075,15.341457005248529,0.75,-2.4753282050485126,-0.6480003356933537,-5.483589375041291,4.187588703654583,-3.0657948553673293,1.769794183980622,0.6531041717529291,52.11258827524253,18.901080032313715,2.4177945196739703,8,-1.0549964904785156,1.5550003051757812,1.3600006103515625,4.085002899169922,8.110000610351562,0,0.07308113074430866,2.3469521214480342,100.66000366210938,-1.148158195155539,99.9499969482422,-1.7499779923120082,100.43000030517578,0.07308113074430866
4892,2017-08-29,100.2300033569336,100.54000091552734,99.58000183105469,99.91000366210938,1286200.0,-0.004766117882063048,1.0425625167401202,-1.1428610354224014,45.67903342214666,37.3684954335011,-0.4943737704398643,1.324126877105158,1.6659029499627707,0.12495736726862106,14.248732878012959,1.1299972534179688,-2.3239492169990257,-0.8829963684082003,-5.399930281986826,3.6339375451704257,-3.1414633251975204,1.3754705883811198,0.7599945068359233,30.6605199516322,-5.0725423030176096,2.2584669567893143,8,-0.5750007629394531,2.0349960327148438,1.9399967193603516,4.564998626708984,11.039993286132812,1,0.08111340897062402,4.357166212534604,100.70999908447266,2.3469521214480342,100.66000366210938,-1.148158195155539,99.9499969482422,0.08111340897062402
4893,2017-08-30,103.63999938964844,103.75,100.55999755859376,100.76000213623048,1954400.0,0.034021709253778454,1.0580671042495657,8.999999999999956,64.16782148267359,40.80130797970652,-3.778071814756501,-2.18613974511878,-1.797783458928535,-3.1199173633022355,15.024248715807026,3.5199966430664062,-2.1479733242569097,2.5194995880126925,-2.014518475093041,7.053517651118426,0.25249055645981855,4.786508619565566,-6.739997863769531,97.36209451671333,55.210253386902394,2.2670090315528695,8,-3.3149986267089844,-1.375,-1.4200000762939453,1.1550025939941406,8.120002746582045,2,0.061366274100796536,1.0425625167401202,100.2300033569336,4.357166212534604,100.70999908447266,2.3469521214480342,100.66000366210938,0.061366274100796536
4894,2017-08-31,103.58000183105469,104.3499984741211,102.80999755859376,103.70999908447266,1837300.0,-0.0005789035019980737,1.1844046079508053,-0.045137978261503266,64.43369936504277,44.573762443246885,-3.149423995487709,-2.247682901482335,-1.791345990117037,-2.8910759446966097,15.640356244503204,1.5400009155273295,-2.006540972894257,2.4635021209716825,-2.0612140816881777,6.988218323631543,0.20114401964175954,4.7258602223016055,-6.543000335693364,83.8575013635353,35.61786574638646,2.2623581013299296,8,-2.410003662109375,-1.31500244140625,-1.087503433227539,1.2150001525878906,9.180000305175795,3,0.06449121632640331,1.0580671042495657,103.63999938964844,1.0425625167401202,100.2300033569336,4.357166212534604,100.70999908447266,0.06449121632640331
4895,2017-09-01,103.8000030517578,104.25,103.41999816894531,104.0199966430664,1258000.0,0.0021239739024327964,1.4411807604707783,1.692294148717757,63.292949583483086,48.16599100332964,-2.7545465415116155,-2.7023185647568795,-2.055718128026072,-2.9446687667192464,16.28975898962029,0.8300018310546875,-1.7684920506073354,2.74450302124022,-1.5874225760028793,7.07642861848332,0.5785402226186704,4.91046581986177,-6.4704816772460845,88.46968952980795,35.20528781160033,2.165962798621546,9,-2.19500350952147,-1.5350036621093608,-1.380002975463853,0.9949989318847798,10.27999877929689,4,0.06483618044002659,1.1844046079508053,103.58000183105469,1.0580671042495657,103.63999938964844,1.0425625167401202,100.2300033569336,0.06483618044002659
4896,2017-09-05,102.27999877929688,103.81999969482422,101.11000061035156,103.66999816894531,1856800.0,-0.01464358600936655,2.207094875221207,6.318363100398413,56.17607148568088,49.33432734862748,-0.8190152092500114,-1.5691361921614941,-0.6041425749693587,-1.2709939130288745,15.368651579554088,2.7099990844726562,-1.2444788300713014,1.4189987182617188,-2.243649253110746,5.081646689634184,-0.4123252674245208,3.2503227039479583,-4.669658320800792,56.6037494421901,1.045200070802501,1.8313239856862327,9,-0.3149986267089844,-0.0149993896484375,0.14750099182128906,2.515003204345703,11.84999847412108,1,0.06961285521664706,1.4411807604707783,103.8000030517578,1.1844046079508053,103.58000183105469,1.0580671042495657,103.63999938964844,0.06961285521664706
4897,2017-09-06,101.8000030517578,102.86000061035156,101.22000122070312,102.68000030517578,1263400.0,-0.004692957892723726,1.645164862886008,0.6330918272133589,54.80769042667863,50.83482984204078,-0.4138983166115793,-1.3264806385198966,-0.19537316988557052,-0.6353652808916053,15.363812697538364,1.6399993896484375,-0.6606494605728841,1.046502685546855,-2.351016670506894,4.444022041600604,-0.6522569924800194,2.7452623635737297,-3.92007627263672,32.717815135184566,-20.624305805324518,1.698759678026873,9,0.16499710083009234,0.4649963378906392,0.8624973297119283,2.99499893188478,12.659996032714858,2,0.06895870758959877,2.207094875221207,102.27999877929688,1.4411807604707783,103.8000030517578,1.1844046079508053,103.58000183105469,0.06895870758959877
4898,2017-09-07,101.76000213623048,102.23999786376952,101.20999908447266,102.12999725341795,1661400.0,-0.00039293629006065256,2.4915429576373205,0.42045030907810177,64.87103834436368,54.07940310211998,-0.1848336848517107,-1.3219662457957213,-0.13504190304199426,-0.44477081018571596,15.360338225172018,1.0299987792968608,-0.12117714325128759,0.986001586914071,-2.4315609516974632,4.403564125525605,-0.722779682391689,2.694782856219831,-3.621272489309405,20.06178871743715,-38.22455812820573,1.7087812693057667,9,0.20499801635740766,0.5049972534179545,1.262500762939439,3.034999847412095,13.34999847412108,3,0.0934551327357922,1.645164862886008,101.8000030517578,2.207094875221207,102.27999877929688,1.4411807604707783,103.8000030517578,0.0934551327357922
4899,2017-09-08,103.43000030517578,104.44000244140624,101.61000061035156,101.7300033569336,1876100.0,0.016411145183641063,-1.9175239893031157,-4.594646981194678,68.41747267130374,57.90034278150101,-1.4631461635342617,-2.8290650691336054,-1.7955112008560548,-1.9540533060918506,14.693395111096264,2.8300018310546733,-0.020545182970806763,2.4604995727539034,-1.0993980477321088,6.020397193239916,0.6805507625109044,4.240448382996902,-5.042819905166709,69.66962219625663,7.154740696747211,1.7799488102430052,9,-1.4199981689453125,-1.1650009155273438,-0.37999916076660156,1.3650016784667969,11.319999694824219,4,0.08053757910158166,2.4915429576373205,101.76000213623048,1.645164862886008,101.8000030517578,2.207094875221207,102.27999877929688,0.08053757910158166
4900,2017-09-11,104.62999725341795,106.1999969482422,103.81999969482422,103.81999969482422,2974900.0,0.011602020155675463,-4.876554140607374,0.4764700074498844,68.73733692222501,61.175901522622,-2.280607735029136,-3.812629618707959,-2.9147774858245157,-2.9762624709948255,14.108822962929764,2.7699966430664205,0.35223636104458933,3.398996734619132,-0.43339709829101025,7.2313905675292744,1.4827998181640538,5.31519365107421,-5.879647530925055,69.15519009047311,5.170561456547205,1.9161969164550743,9,-1.739997863769517,-2.364997863769517,-1.5724945068359233,0.16500473022462359,10.41000366210939,0,0.07770242852173004,-1.9175239893031157,103.43000030517578,2.4915429576373205,101.76000213623048,1.645164862886008,101.8000030517578,0.07770242852173004
4901,2017-09-12,105.08000183105469,105.4800033569336,104.29000091552734,104.66000366210938,1269200.0,0.0043009135950449195,-1.0517218699850044,0.5185178208123066,62.47975180348068,63.0426480094369,-2.2859280181305195,-4.077087088926547,-3.2803815592053382,-3.2644955048092754,13.661592695124284,1.19000244140625,0.9233076174468948,3.598501205444336,-0.5557935652397816,7.7527959761284535,1.5213538201022772,5.675648590786395,-5.733680330501841,77.55519846372344,16.475129847474292,2.077147385342056,9,-1.7000045776367045,-2.81500244140625,-2.0224990844726562,-0.2849998474121094,10.689994812011719,1,0.08564902781853778,-4.876554140607374,104.62999725341795,-1.9175239893031157,103.43000030517578,2.4915429576373205,101.76000213623048,0.08564902781853778
4902,2017-09-13,106.7699966430664,106.91999816894531,104.70999908447266,105.0,1821700.0,0.01608293474079736,1.1352651307132933,4.214296094459582,75.44141527202562,64.29526954158712,-3.297424369259261,-5.54993724605967,-4.858150338191251,-4.776459127423095,13.717836558258817,2.2099990844726562,1.5555121753593397,4.969996261596677,0.22944350940431946,9.710549013789034,2.599719885500491,7.340272637692863,-6.875381106698413,97.3730026281999,35.15572192552797,2.3702763760961822,9,-2.7549972534179688,-4.859996795654297,-2.5974979400634908,-1.9749946594238281,8.430000305175795,2,0.06893322882603559,-1.0517218699850044,105.08000183105469,-4.876554140607374,104.62999725341795,-1.9175239893031157,103.43000030517578,0.06893322882603559
4903,2017-09-14,106.38999938964844,106.95999908447266,105.6500015258789,106.33999633789062,3517500.0,-0.003559026555824518,1.201672052110581,0.02825036530644793,76.05182068679456,65.58617191067064,-2.7785063418646416,-4.943769136128367,-4.402200913002233,-4.23559837536763,13.681301153910985,1.30999755859375,2.080859093685575,4.285499191284174,-0.817847244735745,9.388845627304093,1.7338259732742074,6.837172409294141,-5.792845590022708,89.34579705804758,25.17554466241144,2.5516732180099604,9,-2.354999542236328,-4.459999084472656,-2.597501754760742,-1.5949974060058594,8.629997253417969,3,0.07585299126911571,1.1352651307132933,106.7699966430664,-1.0517218699850044,105.08000183105469,-4.876554140607374,104.62999725341795,0.07585299126911571
4904,2017-09-15,105.38999938964844,105.97000122070312,104.38999938964844,105.97000122070312,2790600.0,-0.00939937969486726,4.448264975928021,-11.599328654256942,68.69566685845739,66.18647383011225,-1.6704202309608007,-3.5301320754489325,-3.2873013275013534,-3.095682264822642,12.662194872025163,2.0,2.531883102960478,2.907999038696289,-1.9795376883060527,7.795535765698631,0.4642306751951111,5.351767402197467,-4.029304155841075,50.0,-14.041220475886178,2.4437683635011718,9,-1.3549995422363281,-3.4599990844726562,-1.5975017547607422,-0.5949974060058594,9.919998168945327,4,0.09222887633546972,1.201672052110581,106.38999938964844,1.1352651307132933,106.7699966430664,-1.0517218699850044,105.08000183105469,0.09222887633546972
4905,2017-09-18,105.54000091552734,106.4800033569336,105.4499969482422,105.7699966430664,2297000.0,0.0014232994282912248,-4.024376628210178,0.3965431059430165,68.94120631942019,67.60482214497216,-1.7295247935230975,-3.2555700233917406,-3.340857702880669,-3.1310981935030497,11.346193731901808,1.0900039672851562,2.429927966285817,2.682500457763666,-1.9099215687158448,7.274922484243177,0.3862894445239107,4.978711471003422,-3.507389219640146,46.816511506963614,-17.959734995951898,2.2962110132397586,9,-1.4550018310546875,-3.6100006103515625,-2.1250038146972656,-0.7449989318847656,11.26999664306642,0,0.08726548232498321,4.448264975928021,105.38999938964844,1.201672052110581,106.38999938964844,1.1352651307132933,106.7699966430664,0.08726548232498321
4906,2017-09-19,107.3499984741211,107.43000030517578,105.06999969482422,105.58000183105469,2148300.0,0.017149872492823404,1.4455961007079918,-7.695780534730976,75.28409768235255,69.87997850671371,-3.067267541579554,-4.652783659883809,-5.042994962401096,-4.805880125658177,10.380640087320566,2.3600006103515625,2.377099610470765,4.078998184204096,-0.5702239501119948,8.728220318520187,1.7543871170460505,6.403609251362141,-4.726100291603643,97.36836161311453,27.108623621924494,2.3246110671580418,9,-3.029998779296875,-5.18499755859375,-4.104999542236328,-2.664997100830078,8.980003356933594,1,0.07163486307137745,-4.024376628210178,105.54000091552734,4.448264975928021,105.38999938964844,1.201672052110581,106.38999938964844,0.07163486307137745
4907,2017-09-20,107.69000244140624,108.23999786376952,106.83999633789062,107.3000030517578,3489400.0,0.0031672470621144644,-1.137385996994888,0.22033905610848417,68.3923936076591,70.27124020263543,-2.7758184812203552,-4.7902487163427026,-5.269608805252105,-4.9862419928353745,11.184688384185131,1.400001525878892,2.352903293363326,4.134502029418925,-0.870040066386224,9.139044125224075,1.6322309815163578,6.636773077321493,-4.39324996171662,85.71439895209724,18.10289255976086,2.5022710479025716,9,-2.765003204345689,-5.120002746582017,-4.44500350952147,-3.00500106811522,11.119995117187528,2,0.07503012367426098,1.4455961007079918,107.3499984741211,-4.024376628210178,105.54000091552734,4.448264975928021,105.38999938964844,0.07503012367426098
4908,2017-09-21,107.56999969482422,108.5,107.33000183105469,107.83999633789062,1911900.0,-0.0011143350716080747,-2.1200268557419406,-0.692300168238194,68.02167106488307,70.22726224636646,-1.950067891295248,-4.329905059881455,-5.0375291625422705,-4.724196189123319,12.06487394390017,1.1699981689453125,2.5747683572747206,3.657499313354492,-1.4263103140445708,8.741308940753555,1.1155944996549607,6.199404127054024,-3.4823279536818177,77.37225870883191,11.327664503507023,2.5419048136995346,9,-1.4099998474121094,-4.869998931884766,-4.325000762939453,-2.884998321533203,11.300003051757827,3,0.0709305315149602,-1.137385996994888,107.69000244140624,1.4455961007079918,107.3499984741211,-4.024376628210178,105.54000091552734,0.0709305315149602
4909,2017-09-22,107.87999725341795,108.06999969482422,107.0,107.18000030517578,1179100.0,0.0028818216926020934,-1.0188719986180688,-2.592613523976324,68.27955041247297,70.17639707861623,-1.7460686957496847,-4.232340017186928,-5.226312854609219,-4.91317603319375,12.626385184854477,1.0699996948242188,2.900279236754855,3.5709968566894332,-1.44811764447077,8.590111357849636,1.0614396061093316,6.080554107269535,-2.9981064256811862,81.92411978370738,17.943004496925894,2.509557250580104,9,-1.4849967956542827,-5.179996490478501,-4.634998321533189,-3.2749977111816264,10.639999389648452,4,0.06618464563802373,-2.1200268557419406,107.56999969482422,-1.137385996994888,107.69000244140624,1.4455961007079918,107.3499984741211,0.06618464563802373
4910,2017-09-25,108.87000274658205,109.97000122070312,107.43000030517578,107.8499984741211,3713200.0,0.009176914334160458,-1.7311828839101864,1.4571553133515485,80.99720446854418,72.23389181917885,-2.3148060630598906,-4.8230147575851845,-6.090450390207664,-5.7734219863436635,13.454177570459047,2.5400009155273438,3.1460524422125786,4.1505023956299,-0.9542329767082549,9.255237767968055,1.5981347094608225,6.702870081798977,-3.336852267837898,77.55105853923638,12.114744729904729,2.552367686169078,9,-1.6900024414062642,-5.43500137329103,-6.155002593994169,-6.155002593994169,10.610000610351548,0,0.0591530692527138,-1.0188719986180688,107.87999725341795,-2.1200268557419406,107.56999969482422,-1.137385996994888,107.69000244140624,0.0591530692527138
4911,2017-09-26,108.06999969482422,109.6500015258789,107.95999908447266,109.06999969482422,2825700.0,-0.007348241311429082,-1.7704930334942592,-0.9803880503238602,78.63010968904848,72.58819119884807,-1.169001794095891,-3.629430058259885,-5.18288603289227,-4.8452376327065565,14.337661863331558,1.69000244140625,3.1906640492951794,2.982499313354495,-1.963914598727257,7.928913225436247,0.5092923573136261,5.455706269395364,-1.6494790676882758,39.297170547170545,-29.027068064261464,2.473206956040876,9,-0.8899993896484375,-4.090000152587891,-6.522499084472656,-5.805000305175781,12.090003967285156,1,0.0808734883728155,-1.7311828839101864,108.87000274658205,-1.0188719986180688,107.87999725341795,-2.1200268557419406,107.56999969482422,0.0808734883728155
4912,2017-09-27,108.36000061035156,108.95999908447266,107.43000030517578,108.36000061035156,3563700.0,0.0026834543938767386,1.5500044504914614,-0.0,79.4642668597629,72.96735188473342,-1.3519096339965984,-3.456330449745195,-5.380692823678288,-5.006784091150735,14.843625798856538,1.529998779296875,3.164096522921241,2.8660003662109403,-1.722943737505176,7.454944469927057,0.5715283143528893,5.160472418068991,-1.2295838645021888,45.79124752109,-27.45486569650984,2.2944720518580572,9,-1.1800003051757812,-3.9449996948242188,-7.20250129699707,-6.095001220703125,11.279998779296875,2,0.07355113672767688,-1.7704930334942592,108.06999969482422,-1.7311828839101864,108.87000274658205,-1.0188719986180688,107.87999725341795,0.07355113672767688
4913,2017-09-28,110.0,110.05999755859376,107.95999908447266,108.1500015258789,1821600.0,0.01513473034709234,1.1319850819678317,100.0,79.40911497020303,74.15773500826072,-2.7110772893992987,-4.843766603281523,-6.9152773414537165,-6.496630746248201,16.056856556639133,2.099998474121108,3.317639043967077,4.187999725341797,-0.7296734981410538,9.105672948824648,1.7291631136003787,6.646836337083215,-2.5699996948242188,98.03929390645212,23.335286170897646,2.458836611741425,9,-2.4350013732910156,-5.180000305175781,-9.039999008178711,-7.7350006103515625,11.550003051757798,3,0.08009088689630706,1.5500044504914614,108.36000061035156,-1.7704930334942592,108.06999969482422,-1.7311828839101864,108.87000274658205,0.08009088689630706
4914,2017-09-29,110.26000213623048,111.31999969482422,109.1999969482422,109.66999816894531,3558700.0,0.0023636557839135097,-1.77123381253712,0.31892132644351096,77.51710086302312,75.11061217977215,-2.467059312863441,-4.825042747077205,-7.069828117405706,-6.7013224457854506,17.22580554014629,2.120002746582017,3.164478980750289,4.114001846313485,-1.0657859056073136,9.293789598234284,1.5241079703530858,6.703895722273884,-2.8300018310547017,72.75070115911936,-2.5455113367443687,2.589893875960398,9,-2.065002441406264,-4.81000137329103,-9.300001144409194,-7.9950027465820455,11.72000122070311,4,0.07808815929201218,1.1319850819678317,110.0,1.5500044504914614,108.36000061035156,-1.7704930334942592,108.06999969482422,0.07808815929201218
4915,2017-10-02,110.52999877929688,111.45999908447266,109.6999969482422,110.3499984741211,1545500.0,0.0024487269892559116,-1.3783758705480529,0.30508321156555973,77.11440444432972,75.31397959776962,-2.1845116089050833,-4.811691284543201,-7.243568803111259,-6.925692768318299,18.473283274466095,1.7600021362304545,3.0473781328464327,4.04749870300293,-1.359992262506367,9.454989668512226,1.3437532202482885,6.751244185757571,-2.5699996948242188,76.92306236038014,1.833589012595965,2.7037454827546483,10,-1.3800010681152344,-5.009998321533203,-9.569997787475586,-8.264999389648438,10.360000610351562,0,0.07228804805945699,-1.77123381253712,110.26000213623048,1.1319850819678317,110.0,1.5500044504914614,108.36000061035156,0.07228804805945699
4916,2017-10-03,109.4000015258789,110.83999633789062,108.98999786376952,110.38999938964844,2224900.0,-0.010223444005227122,-1.0441913497245252,-5.499978807273344,63.85670895926758,74.81001463683724,-0.8192986793004451,-3.2895905667562744,-6.023948380542251,-5.749470692625238,20.07228423077955,1.849998474121108,3.100345632865128,2.5615013122558565,-2.6135527922425865,7.7365554167543,-0.0260257399933721,5.149028364505085,-0.7400024414062472,48.883419787209874,-22.421230206465623,2.587527052249224,10,-0.17000198364257812,-3.8800010681152344,-8.440000534057617,-7.135002136230469,10.580001831054688,1,0.09213895512305115,-1.3783758705480529,110.52999877929688,-1.77123381253712,110.26000213623048,1.1319850819678317,110.0,0.09213895512305115
4917,2017-10-04,108.81999969482422,109.54000091552734,108.30999755859376,109.25,2720400.0,-0.005301662001508167,1.4356450601663073,0.4343446798344649,62.538688233659215,74.2007943222568,-0.06945391811416357,-2.2732534965031164,-5.370498439881246,-5.1202395492403525,21.598059472810938,1.2300033569335795,3.1444091804458765,1.6304996490478487,-3.032602945323461,6.2936022434191585,-0.7010516481378062,3.9620509462335036,2.6399993896484375,24.571446010044642,-42.61489029016447,2.331551297185652,10,0.4099998474121094,-3.299999237060547,-7.85999870300293,-6.555000305175781,9.989997863769545,2,0.1042088218993491,-1.0441913497245252,109.4000015258789,-1.3783758705480529,110.52999877929688,-1.77123381253712,110.26000213623048,0.1042088218993491
4918,2017-10-05,111.2699966430664,111.5,108.87000274658205,109.22000122070312,3459100.0,0.02251421572425083,1.0956135578176798,-4.767427831301787,76.39135344962787,75.10210577082957,-2.1673297789198926,-4.1890288989076225,-7.716419108811351,-7.531967905906015,23.441333402910626,2.6800003051757812,2.985552061255518,3.604996871948245,-0.6484352464210872,7.858428990317577,1.478280812763586,5.731712931132904,-2.959999084472642,92.7898689371472,22.461725035409856,2.1267160591846634,10,-1.8049964904785156,-5.239997863769531,-10.309995651245117,-9.004997253417969,8.840003967285156,3,0.07522245887569712,1.4356450601663073,108.81999969482422,-1.0441913497245252,109.4000015258789,-1.3783758705480529,110.52999877929688,0.07522245887569712
4919,2017-10-06,111.76000213623048,111.7699966430664,110.73999786376952,111.23999786376952,1872500.0,0.004403752205870193,2.8148577241516253,0.2536611871364538,77.09057172554412,74.66803546605178,-2.2898825373531793,-4.240380407454168,-8.127391159899801,-7.979349243617577,25.045341303849728,1.0299987792968892,3.0154482581739046,3.6785022735595874,-0.4586180089038834,7.815622556023058,1.6099421323278449,5.74706241479133,-3.4500045776367188,99.71114134449412,25.318008244902657,2.0685601412317354,10,-2.160003662109389,-5.320003509521499,-10.465002059936538,-9.495002746582045,8.629997253417955,4,0.0875984317143601,1.0956135578176798,111.2699966430664,1.4356450601663073,108.81999969482422,-1.0441913497245252,109.4000015258789,0.0875984317143601
4920,2017-10-09,112.76000213623048,112.79000091552734,111.6999969482422,111.95999908447266,1310000.0,0.008947744997186424,1.5348911481343153,1.5384547668651682,75.35143792812508,74.30373860372697,-2.9950152247344732,-4.848664998854517,-9.011896789542973,-8.900459212361469,26.154606281524302,1.090003967285142,3.102027755256003,4.272002029418957,-0.03149824464819062,8.575502303486104,2.120251892385383,6.42375216645253,-4.311604614257817,99.33038489244808,26.69327891863162,2.1517501370335745,10,-2.6500015258789205,-5.81000137329103,-11.042503356933608,-10.495002746582045,10.299995422363281,0,0.08176659317161072,2.8148577241516253,111.76000213623048,1.0956135578176798,111.2699966430664,1.4356450601663073,108.81999969482422,0.08176659317161072
4921,2017-10-10,114.08000183105469,114.11000061035156,112.45999908447266,112.87999725341795,1921400.0,0.011706275894083795,1.6190456006926994,1.4999999999999911,77.42486853221045,74.07713878955447,-3.769215701562061,-5.754892306467241,-10.226084788203337,-10.139798408147271,27.455987032500435,1.6500015258789062,3.2170158599157617,5.142001724243158,0.472355610555212,9.811647837931105,2.807178667399185,7.4768247810871316,-5.3711081054687355,99.48277993943843,27.322563611187405,2.3348230568439714,10,-3.045001983642578,-6.470001220703125,-12.145002365112305,-11.81500244140625,8.180000305175795,1,0.05969492855267422,1.5348911481343153,112.76000213623048,2.8148577241516253,111.76000213623048,1.0956135578176798,111.2699966430664,0.05969492855267422
4922,2017-10-11,114.12999725341795,114.41000366210938,113.69000244140624,113.88999938964844,1338600.0,0.0004382487864726947,-1.2500327829766387,0.1999974568781766,78.32468273451151,73.95664631892208,-3.2571922068543557,-5.507600875690656,-10.197809433851816,-10.112654216960735,28.328954995379295,0.7200012207031392,3.124556026724079,4.823997116088847,-0.26726868311079954,9.915262915288494,2.278364216489024,7.369630015688671,-4.989014977050758,94.94573353035688,22.4763247783729,2.5456328995998243,10,-2.769996643066392,-6.319995880126939,-12.01499748229979,-11.864997863769517,10.25,2,0.05125739283534814,1.6190456006926994,114.08000183105469,1.5348911481343153,112.76000213623048,2.8148577241516253,111.76000213623048,0.05125739283534814
4923,2017-10-12,114.45999908447266,114.87000274658205,113.6500015258789,114.06999969482422,1739100.0,0.0028914556996084695,1.0165197543474458,1.62501192103516,78.362061934866,74.05053088246018,-3.227407919498958,-5.483143261932881,-10.391221893296716,-10.38516838589986,29.27913784564375,1.2200012207031392,3.1403236079678294,4.750498962402347,-0.6381653651015284,10.139163289906222,2.056166798650409,7.444831126154284,-4.792114669531244,90.07256229125382,18.02253901855532,2.6943321637519384,10,-2.8699989318847514,-6.4199981689453125,-12.344999313354492,-12.194999694824219,11.020004272460938,3,0.03800453004469073,-1.2500327829766387,114.12999725341795,1.6190456006926994,114.08000183105469,1.5348911481343153,112.76000213623048,0.03800453004469073
4924,2017-10-13,115.11000061035156,115.30999755859376,114.4000015258789,115.0,1690300.0,0.005678853145885565,2.5686503306105144,0.2820532884698149,77.70868863200094,74.11656245886809,-3.4834049525764073,-5.657681984022659,-10.899745429605147,-10.993597121676771,31.026613740519604,0.909996032714858,3.157482993273902,4.914500427246097,-0.5859777935700663,10.41497864806226,2.164261316838008,7.664739537654185,-4.817861995613271,94.459919267916,22.151265676099328,2.7502391104080823,10,-3.3000030517577983,-6.650001525878906,-12.995000839233398,-12.845001220703125,10.800003051757812,4,0.04343671247926628,1.0165197543474458,114.45999908447266,-1.2500327829766387,114.12999725341795,1.6190456006926994,114.08000183105469,0.04343671247926628
4925,2017-10-16,114.75,115.4000015258789,113.81999969482422,115.0,4016200.0,-0.0031274486008402436,2.009518550273931,-2.272714662227771,80.86876383356638,76.00679077823462,-2.7511594553549656,-4.819406898749705,-10.443376444978298,-10.599922230290218,32.51070391967023,1.5800018310546875,3.066586502551033,4.093999862670898,-1.3066059341247893,9.494605659466586,1.3936969642730475,6.794302761068749,-3.755361133121937,77.89112292138097,1.3486278135837608,2.7003028983978457,10,-2.895000457763672,-5.1399993896484375,-12.612499237060547,-12.485000610351562,12.870002746582045,0,0.04915032147841769,2.5686503306105144,115.11000061035156,1.0165197543474458,114.45999908447266,-1.2500327829766387,114.12999725341795,0.04915032147841769
4926,2017-10-17,115.04000091552734,115.08000183105469,114.16999816894531,114.5500030517578,744000.0,0.0025272410939201073,2.192997015165103,-1.9599914550781818,80.86876383356638,78.04346584489097,-2.410479947951046,-4.747141271631179,-10.66872590159224,-10.864599326687781,33.71179676214317,0.910003662109375,3.0372627796094633,3.9995006561279354,-1.504069248799098,9.503070561054969,1.2477157036644257,6.751285608591445,-3.3405040232091494,79.42853655133929,-0.9623192569149097,2.751784952463515,10,-2.904998779296875,-5.194999694824219,-12.462501525878906,-12.775001525878906,11.349998474121094,1,0.06971485204485894,2.009518550273931,114.75,2.5686503306105144,115.11000061035156,1.0165197543474458,114.45999908447266,0.06971485204485894
4927,2017-10-18,115.7699966430664,116.66999816894531,115.0500030517578,115.31999969482422,2472800.0,0.006345581725743399,-2.2727496917385293,0.9183651226157772,79.11200279000371,78.34576021604383,-2.291967464126458,-5.10236784596529,-11.252686358861695,-11.57067714202256,34.84849340468535,1.6299972534179688,3.0351870841242885,4.325496673583984,-1.3267422524809689,9.977735599648938,1.4993772105515148,7.151616136616454,-3.4784190093784986,70.19859184462291,-7.631041827935462,2.826119463032474,10,-2.0649986267089844,-5.239997863769531,-12.947498321533203,-13.504997253417969,10.730003356933594,2,0.05605947725103233,2.192997015165103,115.04000091552734,2.009518550273931,114.75,2.5686503306105144,115.11000061035156,0.05605947725103233
4928,2017-10-19,115.1999969482422,115.41000366210938,114.54000091552734,115.3499984741211,1695200.0,-0.004923552831927469,5.444180723912859,-0.3333389847749845,74.16828722971441,78.02106193872942,-1.2358327897310346,-4.143898996704522,-10.456445363434653,-10.97727643377489,35.812868414336265,1.2299957275390625,3.3084939473309305,3.373997116088887,-2.20666942478573,8.954663656963504,0.5836638456515857,6.1643303865261885,-2.1203036182079558,48.420982184685485,-28.809722255603177,2.7903332704373076,10,-1.0149993896484517,-4.669998168945327,-12.237497329711928,-12.934997558593764,11.73000335693358,3,0.07968750476009312,-2.2727496917385293,115.7699966430664,2.192997015165103,115.04000091552734,2.009518550273931,114.75,0.07968750476009312
4929,2017-10-20,115.0199966430664,115.61000061035156,114.4000015258789,115.48999786376952,2545200.0,-0.0015625026904876327,2.408415894779824,3.13330959768089,72.1618908250669,77.6666678161674,-0.6087926102878072,-3.585385897032481,-9.988635316769319,-10.789214400269742,37.058007226023705,1.2099990844726562,3.678380141962748,2.836996841430661,-2.592259871380165,8.266253554241487,0.12236848502524822,5.551625197836074,-1.2940484420281706,42.10517862162199,-33.71183370970293,2.714628356405413,10,-0.4549980163574219,-4.489997863769531,-12.037496566772461,-12.754997253417969,11.8800048828125,4,0.09094076698964781,5.444180723912859,115.1999969482422,-2.2727496917385293,115.7699966430664,2.192997015165103,115.04000091552734,0.09094076698964781
4930,2017-10-23,115.30999755859376,115.5199966430664,114.70999908447266,115.05999755859376,1409300.0,0.002521308676675549,1.4179097679292287,-0.5319135121096193,81.80837163770812,78.15372371677825,-0.5576837299302326,-3.550201582227132,-9.977654248315545,-11.085831545726094,37.69443441780752,0.80999755859375,3.694559163413217,2.8049980163574304,-2.5604552971228145,8.170451329837675,0.12227135961730085,5.48772467309756,-1.0541203633322596,45.59997558593807,-32.23498416320923,2.6827266567401247,10,-0.14999771118165484,-4.439998626708999,-12.327497482299819,-13.044998168945327,11.180000305175753,0,0.09192616709691026,2.408415894779824,115.0199966430664,5.444180723912859,115.1999969482422,-2.2727496917385293,115.7699966430664,0.09192616709691026
4931,2017-10-24,116.80999755859376,117.08999633789062,115.44000244140624,115.7699966430664,1703100.0,0.013008412381916745,1.062494337553364,4.160003662109432,89.12829862992204,79.35412548293498,-1.821231273955604,-4.5975701271323,-11.174635884886243,-12.605827139486095,38.53204896876793,1.7799987792968608,3.71260407817239,3.8679981231689595,-1.399335769943221,9.13533201628114,1.2343311766128693,6.50166506972505,-2.409996032714858,89.59110337140528,4.811351381221343,2.6336669465560867,10,-1.4399986267089986,-5.729999542236342,-13.802497863769545,-14.544998168945327,10.190002441406236,1,0.09254349297084619,1.4179097679292287,115.30999755859376,2.408415894779824,115.0199966430664,5.444180723912859,115.1999969482422,0.09254349297084619
4932,2017-10-25,116.33000183105469,117.04000091552734,115.56999969482422,116.11000061035156,2885600.0,-0.004109200732568263,-1.261535030576194,0.21153944907016548,80.70392293568797,79.61433226080408,-1.113436223433979,-3.6784638576804696,-10.401590376966482,-12.11896266651732,39.76512621930335,1.470001220703125,3.715463271944799,2.9895023345947322,-2.017768823676917,7.996773492866382,0.48586675545890046,5.493137913730564,-1.6200027465820312,71.74736161414475,-11.522665167941057,2.503635579135828,10,-0.8750038146972656,-4.3650054931640625,-13.087501525878906,-14.06500244140625,10.529998779296875,2,0.08647810023422697,1.062494337553364,116.80999755859376,1.4179097679292287,115.30999755859376,2.408415894779824,115.0199966430664,0.08647810023422697
4933,2017-10-26,118.80999755859376,119.36000061035156,116.4000015258789,117.52999877929688,2637800.0,0.021318625363221155,1.4873890855003333,5.818143986683377,84.45749572104565,80.36419971514239,-3.2536499768950478,-5.759908747445408,-12.55045276253054,-14.526503912591792,40.882460001236595,3.029998779296875,3.6337060629885514,5.028998184204113,-0.2817912400349911,10.339787608443217,2.373603472084568,7.684392896323658,-3.62399902343752,88.91122674841634,7.40194836784562,2.65539471211955,10,-2.2199974060058736,-5.629997253417983,-15.062498092651381,-16.239997863769545,8.92000579833983,3,0.06472521336105364,-1.261535030576194,116.33000183105469,1.062494337553364,116.80999755859376,1.4179097679292287,115.30999755859376,0.06472521336105364
4934,2017-10-27,118.87000274658205,119.43000030517578,117.2699966430664,117.41000366210938,2067400.0,0.0005050516725975118,-1.4827441058987052,1.1406253725293836,82.8848494404832,80.58820922702203,-3.0443558833847106,-5.41967040989374,-12.192494588484735,-14.515045926967062,41.65654086164502,2.160003662109375,3.552347960739837,4.658503341674816,-0.8429840880347115,10.159990771384344,1.9077596268200523,7.40924705652958,-3.3000030517578267,88.13564801344872,8.513770511131426,2.7507437148547664,10,-2.0700035095214986,-5.655002593994155,-14.440002441406264,-16.170001983642592,8.65999603271483,4,0.06780514320149189,1.4873890855003333,118.80999755859376,-1.261535030576194,116.33000183105469,1.062494337553364,116.80999755859376,0.06780514320149189
4935,2017-10-30,118.5199966430664,118.97000122070312,117.5199966430664,118.66999816894531,1841300.0,-0.0029444443125135056,2.8666395402065,-0.10274083557599252,76.68266210859215,80.12308681313601,-2.350519362819142,-4.680345865446441,-11.426100009048682,-14.094247709435393,42.42845258074931,1.4500045776367188,3.4492086281996706,3.9089973449707003,-1.6271599203105893,9.44515461025199,1.1409187123300626,6.677075977611338,-2.177996826171878,77.19287846310648,0.07983168487869818,2.768078632640644,10,-1.6049957275390625,-5.089996337890625,-13.972496032714844,-15.819995880126953,8.780006408691392,0,0.07070540938378223,-1.4827441058987052,118.87000274658205,1.4873890855003333,118.80999755859376,-1.261535030576194,116.33000183105469,0.07070540938378223
4936,2017-10-31,119.4800033569336,119.91000366210938,118.31999969482422,118.62000274658205,1712400.0,0.00809995562823329,-1.1780776104428163,-5.733279080412905,78.98158036561522,80.1085954326484,-2.9217294205958524,-5.1083732338737775,-11.98382777227809,-14.934688547480079,43.815421953110786,1.5900039672851562,3.352554279569574,4.365003967285162,-1.0065646149601264,9.73657254953045,1.6792196761625178,7.050788258407806,-2.5204034423828148,90.09216792387488,14.605500724110499,2.685784291122645,10,-2.325000762939453,-5.810001373291016,-14.172502517700195,-16.045001983642578,8.3699951171875,1,0.05867085964079122,2.8666395402065,118.5199966430664,-1.4827441058987052,118.87000274658205,1.4873890855003333,118.80999755859376,0.05867085964079122
4937,2017-11-01,120.16000366210938,120.91999816894531,119.5999984741211,120.51000213623048,1381000.0,0.00569133148703016,1.256427979889536,-0.4069746810738154,79.74947259274107,80.72872713965137,-3.255913778318032,-5.159794395929794,-12.33948801392144,-15.484366474156701,45.81225146847583,1.4399948120117188,3.2861959583713656,4.478004074096674,-0.4733502406400305,9.429358388833379,2.0023269167283217,6.953681231465026,-2.6400070190429688,83.18594975060977,9.15003498849103,2.4756771573683554,11,-2.5000038146972656,-5.985004425048828,-14.58000373840332,-16.72500228881836,9.160003662109403,2,0.056924068986588416,-1.1780776104428163,119.4800033569336,2.8666395402065,118.5199966430664,-1.4827441058987052,118.87000274658205,0.056924068986588416
4938,2017-11-02,119.63999938964844,121.25,119.0199966430664,120.44000244140624,3713500.0,-0.0043275986735419325,-1.18626864331982,2.2857329700271145,73.96821654857925,80.9294299978194,-2.2795844454791165,-4.195694655176098,-11.443885457217263,-14.864641064352199,47.04566927331983,2.2300033569335938,3.2020947493368226,3.5394996643066463,-1.2540863026515865,8.333085631264879,1.14270668082753,5.936292647785763,-1.44000244140625,59.547757477471265,-11.41288892912658,2.396792983479114,11,-1.6599998474121094,-5.034999847412109,-13.842498779296875,-16.204998016357422,8.930007934570341,3,0.06034772030705837,1.256427979889536,120.16000366210938,-1.1780776104428163,119.4800033569336,2.8666395402065,118.5199966430664,0.06034772030705837
4939,2017-11-03,121.5500030517578,121.58000183105469,119.61000061035156,119.69000244140624,4043300.0,0.015964591038560405,1.0520865619213073,-2.3249918937992744,80.90906190482117,80.8295066941653,-3.537948997973018,-5.622941249851024,-12.932878092332444,-16.663283739109033,48.287569904562325,1.970001220703125,3.182888890731874,4.96000328063964,0.03503623731570826,9.884970323963572,2.497519758977674,7.422486802301606,-2.7400054931640483,99.2611147545909,27.97184999665008,2.462483521661965,11,-3.0400009155273295,-6.6050033569335795,-15.357503890991197,-18.07000350952147,7.209991455078139,4,0.05084327560686486,-1.18626864331982,119.63999938964844,1.256427979889536,120.16000366210938,-1.1780776104428163,119.4800033569336,0.05084327560686486
4940,2017-11-06,121.9800033569336,123.02999877929688,120.8499984741211,121.33999633789062,2838700.0,0.003537641253638535,-1.691353838473747,0.34408968227273845,81.14898256610292,79.94291602040761,-3.265736833531662,-5.614651951788673,-12.951079534467567,-16.9915447082534,49.394384892158385,2.1800003051757812,3.2934170820154662,4.929003524780271,-0.20797310889810205,10.065980158458643,2.3605152079410914,7.49749184161945,-2.9600067138671875,77.70709922588358,7.139753296832069,2.5684883168391837,11,-2.680004119873047,-6.310005187988281,-15.157503128051758,-17.87000274658203,6.489997863769531,0,0.04549922339420731,1.0520865619213073,121.5500030517578,-1.18626864331982,119.63999938964844,1.256427979889536,120.16000366210938,0.04549922339420731
4941,2017-11-07,120.88999938964844,123.30999755859376,120.66000366210938,122.20999908447266,5253700.0,-0.00893592340783611,-1.9775360362098169,-2.0624769034534554,72.2608372016497,79.00479538329225,-1.716645084153285,-4.203833869308028,-11.455063993467434,-15.801274765414234,50.203544634121556,2.649993896484389,3.45204948051682,3.498499679565427,-1.7115674496831303,8.708566808813984,0.8934661149411482,6.103533244189705,-1.279998779296875,43.58979831015157,-25.907851013157405,2.6050335646242795,11,-1.0349998474121094,-5.080001831054673,-13.555000305175781,-16.709999084472656,6.8300018310546875,1,0.05302344027191919,-1.691353838473747,121.9800033569336,1.0520865619213073,121.5500030517578,-1.18626864331982,119.63999938964844,0.05302344027191919
4942,2017-11-08,119.9800033569336,124.33999633789062,119.19000244140624,121.0,6163000.0,-0.007527471563481214,-2.9615360914588553,0.7727249082449499,70.18580509634977,77.41905198054828,-0.2619998167555764,-2.9862028694418825,-10.125785476931753,-14.81811944724106,50.52553808030874,5.149993896484389,3.510975201020898,2.2960033416748047,-2.7986713159390604,7.39067799928867,-0.25133398713212785,4.843340670481737,3.3299942016601705,18.04524001761071,-51.88288794569037,2.5473373288069348,11,0.8249931335449219,-3.6550064086914062,-12.605003356933594,-15.800003051757812,9.840003967285185,2,0.06559422317879693,-1.9775360362098169,120.88999938964844,-1.691353838473747,121.9800033569336,1.0520865619213073,121.5500030517578,0.06559422317879693
4943,2017-11-09,118.80999755859376,120.12000274658205,118.12999725341795,119.26000213623048,3317700.0,-0.009751673325588461,-1.198894794744547,0.44118241044781703,64.77004525893213,75.40629596037594,1.0147139989520753,-1.5532316429649171,-8.651379250883664,-13.55323235789966,50.45088825974089,1.990005493164091,3.3189577417044376,0.9084976196289176,-3.9736327608629125,5.790628000120748,-1.5325675706170045,3.34956280987484,5.529998779296861,10.950087043910614,-59.9157514139613,2.4410651902459155,11,2.1199989318847514,-2.204998016357436,-11.434997558593764,-14.629997253417983,14.52999877929686,3,0.08846065130539005,-2.9615360914588553,119.9800033569336,-1.9775360362098169,120.88999938964844,-1.691353838473747,121.9800033569336,0.08846065130539005
4944,2017-11-10,120.11000061035156,120.87000274658205,118.01000213623048,119.04000091552734,3377000.0,0.010941865823342667,1.208491296906688,-2.3777529118559584,67.34101783863635,74.3683354859364,-0.10158001312542808,-2.5923522139259774,-9.623665451925731,-14.748873298962792,50.338945253023795,2.8600006103515625,3.392519535318172,1.958500671386716,-2.8329872353395444,6.749988578112976,-0.43724328197642137,4.354244624749853,4.2299957275390625,33.17536173366985,-39.1974618571498,2.3957439533631337,11,1.0649986267089844,-2.5700035095214844,-12.36250114440918,-15.90999984741211,13.029998779296875,4,0.07043548972505875,-1.198894794744547,118.80999755859376,-2.9615360914588553,119.9800033569336,-1.9775360362098169,120.88999938964844,0.07043548972505875
4945,2017-11-13,120.38999938964844,120.87999725341795,119.5999984741211,119.66999816894531,2387300.0,0.0023311862282411333,-1.9767392345770682,0.6728985290237938,64.1838136255147,72.72413918148078,-0.09881471319233981,-2.559372053493618,-9.573029340684371,-14.917990201979023,50.67057814087501,1.2799987792968608,3.176947882630998,1.9564994812011776,-2.652470971516493,6.565469933918848,-0.3479857451576578,4.260984707560013,3.570197296142581,37.59872722780318,-31.249588512643726,2.304485226358836,11,0.7849998474121094,-2.3700027465820312,-12.370000839233398,-16.05500030517578,13.449996948242188,0,0.06952400664192693,1.208491296906688,120.11000061035156,-1.198894794744547,118.80999755859376,-2.9615360914588553,119.9800033569336,0.06952400664192693
4946,2017-11-14,123.05999755859376,123.0999984741211,119.9499969482422,120.08000183105469,2141400.0,0.02217790665737729,1.0588261693427652,4.138875937778174,72.72107687076935,71.94320632348392,-2.4670199372090167,-4.846192140022467,-11.825548254088645,-17.46316927688308,51.25589616166846,3.150001525878892,3.0849715817802377,4.225497817993173,-0.5334277307048296,8.984423366691175,1.8460350436441644,6.604960592342181,0.5431874542236272,79.77883172529351,10.830549046545798,2.379462774349001,11,-1.8849983215332173,-4.659999847412124,-14.529996871948256,-18.21499633789064,10.889999389648452,1,0.04396232544644274,-1.9767392345770682,120.38999938964844,1.208491296906688,120.11000061035156,-1.198894794744547,118.80999755859376,0.04396232544644274
4947,2017-11-15,122.26000213623048,122.95999908447266,121.37999725341795,122.91000366210938,3043300.0,-0.006500856803465904,3.213381076874599,-0.2181216301325615,63.137841891156135,70.73983136154803,-1.4950317351996887,-3.726090631858469,-10.59328801061838,-16.539663821258316,51.398793172685366,1.6800003051758097,3.1183346209640206,3.1010021209716996,-1.6631600941804408,7.86516433612384,0.7189210133956294,5.48308322854777,1.0075919039916954,83.49711311897092,16.36869892293298,2.38208110757607,11,-1.085002899169936,-3.2650032043457173,-12.937501907348647,-16.75500106811525,11.709999084472642,2,0.044658915336748706,1.0588261693427652,123.05999755859376,-1.9767392345770682,120.38999938964844,1.208491296906688,120.11000061035156,0.044658915336748706
4948,2017-11-16,124.37999725341795,124.41999816894531,121.5,121.94000244140624,3493500.0,0.01734005463884447,1.3174619513716015,-3.753829360188821,68.13689297664568,69.32070148063963,-3.2094584722013195,-5.3999380756505815,-12.24618186764745,-18.476262583089422,52.085969977471656,2.9199981689453125,3.0918528367568285,4.761997222900376,-0.16234370023290978,9.686338146033663,2.2998267613337333,7.2241676844670195,-6.369995117187472,99.37596036997208,33.46293786190324,2.462170461566644,11,-3.164997100830064,-5.344997406005845,-14.794996261596665,-18.724994659423814,8.92000579833983,3,0.043737017132401856,3.213381076874599,122.26000213623048,1.0588261693427652,123.05999755859376,-1.9767392345770682,120.38999938964844,0.043737017132401856
4949,2017-11-17,125.4800033569336,125.63999938964844,123.7699966430664,123.9800033569336,4660700.0,0.008843914840056089,1.0549570320687487,0.6147554054687866,71.83186632779561,68.28546634304993,-4.127409811208167,-5.982872139545364,-12.910511197064295,-19.399782837776115,52.84842658484694,1.8700027465820312,3.034366671511762,5.339002990722662,0.25167621716364863,10.426329764281675,2.795339603943148,7.882666377502176,-7.3418013000488145,97.35105946253198,31.507249286831254,2.543663386779507,11,-3.6550025939941406,-5.750003814697266,-15.665002822875977,-19.595001220703125,10.769996643066406,4,0.06263940684316793,1.3174619513716015,124.37999725341795,3.213381076874599,122.26000213623048,1.0588261693427652,123.05999755859376,0.06263940684316793
4950,2017-11-20,125.91000366210938,126.23999786376952,125.05999755859376,125.33000183105469,1937800.0,0.0034268432712152297,-1.1071238811460362,0.3866678873697917,70.86306162773835,68.13015794594867,-4.404493680913035,-5.879472895829622,-12.92954078267455,-19.620743222673468,53.698422109801456,1.1800003051757528,3.118796413015289,5.239002990722653,0.06296407622717481,10.415041905218132,2.650983533474914,7.827022447970393,-7.471729711914051,94.75367005360002,30.656172456680366,2.588019457247738,11,-3.785003662109375,-5.8800048828125,-15.775005340576172,-19.805004119873047,10.660003662109403,0,0.05742193246965033,1.0549570320687487,125.4800033569336,1.3174619513716015,124.37999725341795,3.213381076874599,122.26000213623048,0.05742193246965033
4951,2017-11-21,127.62000274658205,128.3699951171875,126.33000183105469,126.33000183105469,3478000.0,0.013581121711834676,-2.1627780439192588,2.224132487964035,72.68854779390445,68.40824046789919,-5.65402907744685,-7.102224265526516,-14.214732694923171,-21.111233301563217,54.26321895935069,2.459991455078125,2.9788527282800032,6.4085018157959155,0.6998283832646024,12.117175248327229,3.554165099530252,9.26283853206158,-8.71362536157227,89.27049213429945,26.447941902687248,2.854336716265658,11,-4.430004119873061,-6.350006103515639,-16.8875026702881,-21.47000122070314,8.109992980957017,1,0.04873839098452115,-1.1071238811460362,125.91000366210938,1.0549570320687487,125.4800033569336,1.3174619513716015,124.37999725341795,0.04873839098452115
4952,2017-11-22,126.38999938964844,128.0,126.06999969482422,127.95999908447266,2323900.0,-0.009638013872919737,1.339392145892384,-1.2170531632393424,69.67928978604786,68.95371208202316,-3.820962188078326,-5.354432669779641,-12.619938228000663,-19.66345146876685,54.78673041606628,1.9300003051757812,2.7744923860321364,4.6754985809326115,-0.9948334243928798,10.345830586258103,1.8403325782698658,7.510664583595357,-6.726532586064437,71.1790810071252,7.6142036465065885,2.835166002662749,11,-3.200000762939453,-5.005001068115234,-15.39999771118164,-20.23999786376953,7.3600006103515625,2,0.05981483974287416,-2.1627780439192588,127.62000274658205,-1.1071238811460362,125.91000366210938,1.0549570320687487,125.4800033569336,0.05981483974287416
4953,2017-11-24,126.5,127.0999984741211,126.37999725341795,126.51000213623048,729200.0,0.0008703268524627994,-4.759833989440699,0.006370788646301505,66.12376214986813,68.81846144993781,-3.045709906929801,-5.121352754811824,-12.344097987734926,-19.569748163636575,54.73863637411156,0.7200012207031392,2.7782893277203726,4.400999069213867,-1.4790871366134013,10.281085275041136,1.460955966300233,7.341042172127501,-6.140010931327723,59.347918750238414,0.28604977061602455,2.9400431029136347,11,-2.515003204345703,-5.115001678466797,-14.382501602172852,-19.71500015258789,9.949996948242216,4,0.059051393049036616,1.339392145892384,126.38999938964844,-2.1627780439192588,127.62000274658205,-1.1071238811460362,125.91000366210938,0.059051393049036616
4954,2017-11-27,126.93000030517578,127.37000274658205,126.33000183105469,126.33000183105469,2560200.0,0.0033992118986228004,-2.4666785346439446,-59.98703279930455,66.1237621498681,69.03401128597707,-2.689372745366313,-5.182254655570176,-12.343067677575277,-19.76720606769291,54.691436760428935,1.040000915527358,2.909010888791798,4.427999496459961,-1.6226144461576837,10.478613439077606,1.4026925251511386,7.453306467768783,-5.929210752622282,56.495592926554735,-0.1991966533662719,3.025306971308822,11,-2.7700042724609375,-5.545001983642578,-14.572502136230469,-20.145000457763672,8.769996643066435,0,0.0501851629344261,-4.759833989440699,126.5,1.339392145892384,126.38999938964844,-2.1627780439192588,127.62000274658205,0.0501851629344261
4955,2017-11-28,126.9000015258789,127.5500030517578,126.55999755859376,127.25,3065700.0,-0.00023634112680015473,1.0842120479605548,-0.5833322736925092,71.02869751988635,68.84596913587896,-1.83141007563826,-4.735024367050556,-11.878335691175863,-19.513655467707707,54.655118883187455,0.9900054931640341,3.2320695956888414,3.9790004730224666,-2.071175551967343,10.029176498012276,0.9539124605275617,7.0040884855173715,-5.309675528154685,36.08710795614748,-21.345615213881317,3.0250880124949036,11,-2.025005340576172,-5.360004425048828,-14.352502822875977,-20.115001678466797,7.499992370605469,1,0.07368005013155443,-2.4666785346439446,126.93000030517578,-4.759833989440699,126.5,1.339392145892384,126.38999938964844,0.07368005013155443
4956,2017-11-29,126.48999786376952,127.43000030517578,125.61000061035156,127.25,2721700.0,-0.003230919284313627,2.2499914850716274,2.1714441416894137,73.60402637035783,70.00887852245694,-0.9875450327369748,-3.976815743680234,-11.08775040184183,-18.885962777252544,54.10098783894672,1.8199996948242188,3.4332250558792197,3.218497085571272,-2.8044810923759798,9.241475263518524,0.20700799659765323,6.229986174544891,-4.357298336488228,36.81997816524128,-24.537693813983495,3.011489088973623,11,-1.555000305175767,-4.584999084472642,-13.47499847412108,-19.704998016357408,9.849998474121108,2,0.07969017021650582,1.0842120479605548,126.9000015258789,-2.4666785346439446,126.93000030517578,-4.759833989440699,126.5,0.07969017021650582
4957,2017-11-30,127.0,127.97000122070312,125.6500015258789,126.13999938964844,3102700.0,0.004031956240364121,-1.521743817690279,-1.1315765697936846,81.18811651063102,71.45901447067752,-0.843134548306324,-4.161469031217649,-11.214358893826144,-19.173419636777794,53.3451390266866,2.3199996948242188,3.746755954391915,3.3864994049072266,-2.669263900895686,9.44226271071014,0.3586177520057703,6.414381057808683,-4.3683168255262075,58.89826398991368,-8.47063777439795,3.0278816529014527,11,-0.9300041198730469,-5.030002593994141,-13.775001525878906,-20.005001068115234,10.710006713867216,3,0.06874012383889028,2.2499914850716274,126.48999786376952,1.0842120479605548,126.9000015258789,-2.4666785346439446,126.93000030517578,0.06874012383889028
4958,2017-12-01,126.86000061035156,127.33999633789062,124.4499969482422,126.02999877929688,2371100.0,-0.0011023573988065971,2.229061708820279,0.9651177232483454,78.19548584642278,72.16608330608054,-0.35129372412841064,-3.6394267034796997,-10.680819279584725,-18.8105474319797,52.73351800976847,2.8899993896484233,3.695594573397102,2.885499954223633,-3.0321437520540826,8.803143660501348,-0.07332189891522489,5.8443218073624905,-3.769252480460679,68.46593002639928,-3.094869958865658,2.9588218531388595,12,-0.45000457763671875,-4.475002288818359,-13.150003433227539,-19.865001678466797,10.839996337890653,4,0.05431183475089951,-1.521743817690279,127.0,2.2499914850716274,126.48999786376952,1.0842120479605548,126.9000015258789,0.05431183475089951
4959,2017-12-04,127.7300033569336,129.55999755859378,127.66999816894531,127.70999908447266,2128000.0,0.006857975267194227,-36.79768080561546,0.024101479915433405,79.21974894685836,73.0946041193161,-0.9706432922630341,-4.240092106814473,-11.149052023565261,-19.448758878716816,52.22855023030919,2.699996948242216,3.9576128571046496,3.446502685546875,-2.5824432837301856,9.475448654823936,0.4320297009083447,6.460975670185405,-4.2169154680589855,64.18798467551889,-11.186763463716488,3.0144729846385268,12,-0.7250061035155966,-4.315006256103501,-12.845003128051758,-19.60000228881836,11.699989318847628,0,0.06826895296433322,2.229061708820279,126.86000061035156,-1.521743817690279,127.0,2.2499914850716274,126.48999786376952,0.06826895296433322
4960,2017-12-05,127.52999877929688,129.47000122070312,127.37999725341795,127.91999816894531,2065900.0,-0.001565838662650143,-5.057961079168301,-19.495804729214342,72.15062479300832,73.03483489699431,-0.5773955764413898,-3.7976861991393065,-10.573233605858363,-19.020403314788624,51.28267301830975,2.0900039672851705,3.957309002505525,2.968998336791998,-3.1240940032402023,9.062090676824184,-0.07754783322410219,6.015544506808098,-3.412219923450351,60.27400123623007,-13.942876358213233,3.0465461700160947,12,-0.5250015258788778,-3.9900016784667827,-12.522499084472656,-19.36499786376953,12.25,1,0.06406334389671198,-36.79768080561546,127.7300033569336,2.229061708820279,126.86000061035156,-1.521743817690279,127.0,0.06406334389671198
4961,2017-12-06,127.3000030517578,128.05000305175778,127.1500015258789,127.73999786376952,1698400.0,-0.0018034637319891411,-1.4324435784025817,1.1281935912985641,76.47055995037664,73.78942047080862,-0.44428688738459243,-3.2283666629451915,-9.936557706168102,-18.566823933865578,50.16312962242711,0.9000015258788778,3.7895191436085867,2.418502426147441,-3.5342750232677673,8.371279875562664,-0.5578862985601631,5.394891150855045,-2.638002325636549,55.77310691005009,-16.556482238809807,2.9763887247076095,12,-0.2950057983398011,-3.5150032043456605,-12.127502441406236,-19.135002136230455,11.819992065429702,2,0.05577368950918138,-5.057961079168301,127.52999877929688,-36.79768080561546,127.7300033569336,2.229061708820279,126.86000061035156,0.05577368950918138
4962,2017-12-07,127.8499984741211,127.9800033569336,126.9000015258789,127.20999908447266,1465000.0,0.004320466686396518,1.399979655154875,-1.4545612179431604,71.8238735384212,74.42276618064784,-0.8553513561717949,-3.329222091694618,-10.074446123982511,-18.898146311920016,50.20000040453561,1.0800018310546875,3.638822058340338,2.57499809265137,-3.044692286819469,8.194688472122223,-0.2348470970840424,5.384843282386797,-2.6981980647525887,66.53622543589024,-2.274187356729314,2.8098451897354244,12,-0.8450012207030966,-4.064998626708956,-12.437496185302734,-19.444995880126953,14.150001525878906,3,0.06640592854983907,-1.4324435784025817,127.3000030517578,-5.057961079168301,127.52999877929688,-36.79768080561546,127.7300033569336,0.06640592854983907
4963,2017-12-08,129.32000732421878,129.99000549316406,128.38999938964844,128.41000366210938,4325100.0,0.011497918401580876,-2.368390619980726,1.4218820780583616,73.07690544244434,75.19533765760075,-2.1045956567955955,-4.186099243898781,-11.159639755486978,-20.142546157607313,51.26656812489955,2.1400070190429688,3.327682514974839,3.519506454467802,-1.486851066224773,8.525863975160377,1.0163276941215145,6.022685214814089,-3.7273871999277475,78.31723919973031,12.575175439133375,2.5031787603462887,12,-2.1000061035156534,-5.320003509521513,-13.40250778198245,-19.865009307861357,11.809997558593722,4,0.06487781406177806,1.399979655154875,127.8499984741211,-1.4324435784025817,127.3000030517578,-5.057961079168301,127.52999877929688,0.06487781406177806
4964,2017-12-11,128.57000732421878,129.25,128.0,128.83999633789062,1432700.0,-0.005799566637200049,1.293585687487751,-0.2966900298467015,65.39351361279472,74.56920611236835,-1.2264726979703795,-2.9194831485097126,-10.033987474580329,-19.171562741705827,52.0354353178554,1.3200073242187784,3.1292598837988805,2.3465061187744425,-2.024738707850645,6.71775094539953,0.16088370546188457,4.532128532086986,-2.4497009556629905,54.045425702385785,-7.695283464495496,2.185622413312547,12,-1.3500061035156534,-4.570003509521513,-12.27750778198245,-18.515007019042997,15.499999999999972,0,0.07101181538397272,-2.368390619980726,129.32000732421878,1.399979655154875,127.8499984741211,-1.4324435784025817,127.3000030517578,0.07101181538397272
4965,2017-12-12,128.75999450683594,129.02000427246094,127.93000030517578,128.60000610351562,1529200.0,0.0014776944216707832,2.205856613934702,-0.5925737538149148,58.00555702595154,72.83604285187877,-1.2570676797310512,-2.5826751130470598,-9.847073702837989,-19.14440344313624,52.823286592441285,1.0900039672851562,3.041530811412329,2.1179935455322294,-1.4261097931635618,5.662096884228021,0.3459418761843267,3.890045214880132,-2.175324243327154,60.19387032021194,1.8555403078622845,1.7720516693478963,12,-1.5399932861328125,-4.759990692138672,-12.032493591308594,-18.17999267578125,15.050003051757812,1,0.08286733942333946,1.293585687487751,128.57000732421878,-2.368390619980726,129.32000732421878,1.399979655154875,127.8499984741211,0.08286733942333946
4966,2017-12-13,128.47000122070312,129.63999938964844,128.35000610351562,128.8800048828125,2119600.0,-0.002252200205844379,-2.969247382506221,-2.5627086313781593,66.82851372305004,71.24053143103643,-0.7338461415729967,-1.9674699326061926,-9.139349566159552,-18.63451006758808,53.04351987434443,1.2899932861328125,2.9178423768481423,1.5575000762939482,-1.6448216093806423,4.759821761968524,-0.04366076654335416,3.1586609191312363,-1.4766907296357061,50.80898637821502,-5.661142435754563,1.6011608428372883,12,-1.25,-4.469997406005859,-10.985002517700195,-17.165000915527344,17.330001831054688,2,0.08803609754127661,2.205856613934702,128.75999450683594,1.293585687487751,128.57000732421878,-2.368390619980726,129.32000732421878,0.08803609754127661
4967,2017-12-14,127.72000122070312,128.78999328613278,127.69000244140624,128.58000183105472,2564200.0,-0.005837938762929928,-1.3912892043851472,2.097543729065942,58.944300880401755,69.10151087925631,0.14418967543142003,-0.830001883201561,-7.953023022653554,-17.67232720013405,53.089438929890775,1.0999908447265483,2.7116271370079374,0.5345001220703125,-1.8152516990942047,2.8842519432348297,-0.6403757885119319,1.709376032652571,-0.3670873293841055,1.304293021435863,-52.53800828305156,1.174875910582255,12,0.7250022888183594,-3.7199974060058594,-9.887502670288086,-16.275001525878906,16.669998168945312,3,0.08925770268969013,-2.969247382506221,128.47000122070312,2.205856613934702,128.75999450683594,1.293585687487751,128.57000732421878,0.08925770268969013
4968,2017-12-15,129.82000732421878,129.89999389648438,128.08000183105472,128.69999694824222,4111500.0,0.01644226498155743,1.8437742146987766,-1.3023367222014792,67.02006917678902,67.74599090480416,-1.6670968638318584,-2.6367470090292358,-9.662287028448986,-19.545465591399065,52.87430520647227,2.17999267578125,2.5578278862899566,2.362505722045924,0.12331317732056846,4.60169826677128,1.2429094496832533,3.482101994408609,-2.1506424406783538,96.38068409351527,41.102925358538286,1.1195962723626793,12,-1.375003814697294,-5.820003509521513,-11.255010604858427,-17.860008239746122,15.679992675781222,4,0.09382215366358992,-1.3912892043851472,127.72000122070312,-2.969247382506221,128.47000122070312,2.205856613934702,128.75999450683594,0.09382215366358992
4969,2017-12-18,133.33999633789062,134.30999755859378,130.33000183105472,130.44999694824222,3720600.0,0.027114380026807883,-1.5431366909281055,2.5803326930150563,76.87813526713403,68.2712698463737,-4.813849461806882,-5.836956639009173,-12.75837186734799,-22.83210156069893,52.72948127795816,4.489990234375,2.356194151290879,5.489495086669919,2.1992962134142715,8.779693959925552,3.844395650042088,7.134594523297736,-5.649993896484389,85.34740277700912,26.500286841380657,1.6450994366278187,12,-2.734996795654297,-7.179996490478487,-14.572498321533203,-21.37999725341797,13.800003051757812,0,0.05842214458429695,1.8437742146987766,129.82000732421878,-1.3912892043851472,127.72000122070312,-2.969247382506221,128.47000122070312,0.05842214458429695
4970,2017-12-19,133.13999938964844,134.03999328613278,132.64999389648438,133.8800048828125,2915100.0,-0.0014999021579045202,1.6226841521874567,-0.2560573181484616,78.24983875829297,68.46896749169773,-4.173248910167985,-5.341390148687452,-12.160292661651269,-22.38604912781564,52.444073245306555,1.389999389648409,2.264368393089825,4.927998352050793,1.0071952999481084,8.848801404153477,2.9675968259994647,6.888399878102135,-5.059997558593722,82.32629861149495,19.838095622589044,1.9604015260513403,12,-2.5349998474121094,-6.185001373291001,-13.782501220703125,-20.69000244140625,14.850006103515625,1,0.08209409632474518,-1.5431366909281055,133.33999633789062,1.8437742146987766,129.82000732421878,-1.3912892043851472,127.72000122070312,0.08209409632474518
4971,2017-12-20,133.83999633789062,134.25999450683594,133.25999450683594,133.67999267578122,1455100.0,0.0052576006568361144,1.0,-0.21621955997282022,78.59535932861188,69.22135480171892,-4.300199964169849,-5.851518607235747,-12.488419778959695,-22.846994313303583,51.73823682726986,1.1199951171875,2.1035252105372138,5.316995620727539,0.6737263134782836,9.960264927976795,2.9953609671029255,7.638630274352167,-4.887795104980427,92.90027843853107,28.720439376191365,2.3216346536246264,12,-2.839996337890625,-6.709999084472628,-14.242498397827148,-21.11499786376953,13.430007934570312,2,0.07449194182233088,1.6226841521874567,133.13999938964844,-1.5431366909281055,133.33999633789062,1.8437742146987766,129.82000732421878,0.07449194182233088
4972,2017-12-21,133.94999694824222,135.17999267578122,133.47000122070312,134.44999694824222,2042100.0,0.0008218814506979477,-1.3424677577808528,-3.1249284760627676,79.71504509217321,69.95892587391101,-3.859820975526958,-5.656094184906266,-12.219216939812682,-22.729885648969912,51.263800414659414,1.7099914550780966,2.157115672591729,5.048996353149448,-0.06969338684365312,10.167686093142564,2.4896514831528975,7.608341223145999,-4.247704229736314,82.67609417478924,18.25195943451267,2.559344869996557,12,-2.5149993896484943,-5.670001983642635,-14.162498474121122,-21.224998474121122,13.389999389648409,3,0.0884658930458535,1.0,133.83999633789062,1.6226841521874567,133.13999938964844,-1.5431366909281055,133.33999633789062,0.0884658930458535
4973,2017-12-22,133.97000122070312,134.74000549316406,133.5,133.69999694824222,2780900.0,0.000149341343162801,-2.7015190507640803,-0.5400085449218182,78.1588886402368,71.37730087696013,-3.521143575782048,-5.362719975056336,-11.862605530701742,-22.494172550505766,50.76372486878069,1.2400054931640625,2.2206747393452986,4.695500564575184,-0.7642968999720949,10.155298029122449,1.9656018323015587,7.425399296848823,-3.391276509033162,75.05167548112497,10.159890556905637,2.7298987322736354,12,-2.5350036621094034,-5.6300048828125,-13.885002136230469,-21.24500274658203,13.550003051757812,4,0.07777859277450738,-1.3424677577808528,133.94999694824222,1.0,133.83999633789062,1.6226841521874567,133.13999938964844,0.07777859277450738
4974,2017-12-26,133.30000305175778,134.22999572753906,133.14999389648438,133.96000671386722,1150900.0,-0.005001105940438011,-1.2499523173755485,-2.44441932749411,74.97843287239766,73.2631759710097,-2.357558670576225,-4.417516763362926,-10.836966815847688,-21.57247143191279,50.07940913685698,1.0800018310546875,2.35352639270468,3.707002258300747,-1.917637811081022,9.331642327682502,0.8946822236098626,6.519322292991632,-1.9850754658300218,25.69207386946107,-38.14040067050328,2.8123200346908805,12,-1.8650054931640625,-3.825008392333956,-13.175003051757784,-20.4850044250488,7.869995117187528,1,0.09152285573095753,-2.7015190507640803,133.97000122070312,-1.3424677577808528,133.94999694824222,1.0,133.83999633789062,0.09152285573095753
4975,2017-12-27,136.25,136.33000183105472,133.60000610351562,133.69999694824222,2284500.0,0.022130509232597628,1.01475200306299,-3.863619549636652,81.35954242795893,74.87773471599958,-4.619116214731747,-6.989473503635736,-13.378105786988641,-24.272771214296952,49.47023553247843,3.029998779296932,2.452491039071674,6.18949928283692,-0.016881226562247775,12.395879792236087,3.0863090281373218,9.292689537536504,-4.316661999695697,97.48422542645243,31.28428863477582,3.1031902546995864,12,-4.239997863769531,-5.860000610351534,-15.47249984741211,-22.825000762939453,0.089996337890625,2,0.07992660102494265,-1.2499523173755485,133.30000305175778,-2.7015190507640803,133.97000122070312,-1.3424677577808528,133.94999694824222,0.07992660102494265
4976,2017-12-28,136.57000732421878,136.63999938964844,135.5,136.46000671386722,1704200.0,0.0023486776089451933,8.120551791493254,0.043137442630014185,81.05419429653261,77.33438954001412,-4.100519979935626,-6.867702613656974,-13.286455881882375,-24.3570478161287,49.682010892099804,1.1399993896484375,2.722828087848569,6.005506134033226,-0.6040700365570046,12.615082304623456,2.7007180487381106,9.310294219328341,-3.845269834379394,97.99449984916203,30.521943494867458,3.3047880852951157,12,-4.210006713867216,-6.025009155273466,-15.492507934570341,-22.64500808715823,3.4599914550780966,3,0.08362010365741646,1.01475200306299,136.25,-1.2499523173755485,133.30000305175778,-2.7015190507640803,133.97000122070312,0.08362010365741646
4977,2017-12-29,135.72999572753906,137.60000610351562,135.35000610351562,136.50999450683594,1685500.0,-0.006150776536794966,-1.9221196147596211,-7.090858648911083,73.90005200054136,78.0988320759866,-2.240404718090531,-5.628714632553994,-12.059594128381221,-23.248349849010523,49.82204362376387,2.25,3.096663640010945,4.728994750976568,-2.040548268598485,11.498537770551621,1.3442232411890416,8.113766260764095,-2.222205857737862,57.97741019627206,-7.787798813421887,3.3847715097875266,12,-1.7649917602539062,-4.704994201660156,-13.499998092651367,-19.634998321533203,3.910003662109375,4,0.08502179995707793,8.120551791493254,136.57000732421878,1.01475200306299,136.25,-1.2499523173755485,133.30000305175778,0.08502179995707793
4978,2018-01-02,133.75,135.97999572753906,132.19999694824222,135.88999938964844,2949200.0,-0.014587753553854443,2.2586307820813603,2.743593254822176,67.6912509927602,77.07806715661172,0.3974856790119361,-3.2739271446709495,-9.6894043499653,-20.966939010181946,50.17420166614408,3.7799987792968466,3.431491536513562,2.404499053955078,-4.176372625859045,8.985370733769201,-0.8859367859519693,5.694934893862126,3.850006103515625,28.70371155286135,-36.95175953260424,3.290435839907059,1,1.1500015258789062,-2.7249984741210938,-11.462501525878906,-17.420001983642578,0.1300048828125,1,0.101607449255257,-1.9221196147596211,135.72999572753906,8.120551791493254,136.57000732421878,1.01475200306299,136.25,0.101607449255257
4979,2018-01-03,136.44999694824222,136.80000305175778,133.69999694824222,134.00999450683594,1507900.0,0.02018689307096988,-1.026149396629102,-1.1401883819261864,72.41984016968837,76.43028953565566,-2.0282574423025324,-5.572872404100423,-11.95398525519623,-23.31754055945764,49.985737037007674,3.100006103515568,3.9973160037029913,4.668496322631853,-2.0576433307113575,11.39463597597505,1.305426495960262,8.031566149303444,1.150009155273409,78.70357026801777,11.846778438394395,3.3630698266715995,1,-1.5499954223633097,-5.42499542236331,-13.764999389648466,-20.069999694824247,-0.16000366210943184,2,0.08112867403300683,2.2586307820813603,133.75,-1.9221196147596211,135.72999572753906,8.120551791493254,136.57000732421878,0.08112867403300683
4980,2018-01-04,135.69999694824222,137.14999389648438,134.94999694824222,136.85000610351562,3187000.0,-0.005496518994313249,1.514304149554843,-0.47131475598467404,70.52809618668915,75.53392696433092,-0.9799896124686995,-4.405274302926131,-10.777655968767093,-22.217043262922743,50.03851112638089,2.199996948242159,4.342290669222734,3.5099964141845987,-3.1206570663445916,10.140649894713789,0.19466967392000356,6.825323154449194,1.7920089721679346,64.81470492660286,-3.9038151559685303,3.3153267402645956,1,-0.7999954223633097,-4.67499542236331,-12.927499771118192,-19.319999694824247,3.400009155273409,3,0.040309516165939474,-1.026149396629102,136.44999694824222,2.2586307820813603,133.75,-1.9221196147596211,135.72999572753906,0.040309516165939474
4981,2018-01-05,134.39999389648438,136.44999694824222,134.19999694824222,136.44999694824222,3404400.0,-0.009579978489267615,1.195118683428919,1.7825971579073756,68.39204660987737,74.2758160218536,0.4557274170866492,-2.683678470860798,-9.105996674928463,-20.58124201158381,50.10332873523655,2.25,4.197029847517598,1.8549938201904297,-4.424260883906214,8.134248524287088,-1.2846335318579065,4.994621172238766,2.9861718444824135,40.740615154212094,-34.99735285928625,3.139627352048326,1,0.5000076293945312,-3.3749923706054688,-11.192497253417969,-18.019996643066406,6.2100067138671875,4,0.014434542630265668,1.514304149554843,135.69999694824222,-1.026149396629102,136.44999694824222,2.2586307820813603,133.75,0.014434542630265668
4982,2018-01-08,136.33999633789062,136.58000183105472,134.11000061035156,134.11000061035156,3275500.0,0.014434542630265668,-1.2152519757775067,-1.0878011745528287,68.11108059353276,73.15939290555315,-1.2400002664845715,-4.168753491631776,-10.62866306539226,-22.176025332524176,50.381598737715336,2.4700012207031534,4.106894130825054,3.3704963684081974,-2.717332588308949,9.458325325125358,0.32658189004962423,6.414410846766771,0.9424460272216777,83.63640286927053,10.075458890384951,3.0439144783585785,1,-1.4399948120117188,-5.314994812011719,-12.919998168945312,-19.619998931884766,8.900009155273438,0,0.02706470984685483,1.195118683428919,134.39999389648438,1.514304149554843,135.69999694824222,-1.026149396629102,136.44999694824222,0.02706470984685483
4983,2018-01-09,137.71000671386722,138.30000305175778,136.0,136.52000427246094,3071500.0,0.010048484764377585,-1.062772843594736,0.5336344041876346,63.78550311095957,71.91573404317114,-2.2615229354354085,-5.141590036865608,-11.636763091443441,-23.18774862133104,50.26062870456165,2.300003051757784,3.995918262424027,4.321006774902372,-1.8634711602182392,10.505484710022984,1.2287678073420807,7.413245742462664,-5.510009765625,87.17400967273366,14.48004389946935,3.092238967560305,1,-2.460006713867216,-6.335006713867216,-13.69001007080081,-20.990009307861357,3.5799865722655966,1,0.014014905102657904,-1.2152519757775067,136.33999633789062,1.195118683428919,134.39999389648438,1.514304149554843,135.69999694824222,0.014014905102657904
4984,2018-01-10,137.69999694824222,137.78999328613278,136.50999450683594,136.91000366210938,1143500.0,-7.268727860709756e-05,1.6392109361482186,0.6638585423398552,64.5593474007498,70.04904570681458,-1.7452714232608457,-4.650971468972557,-11.259431925340166,-22.77659328050369,50.43323707860683,1.2799987792968466,3.8707449803036127,3.8544975280761946,-2.1782388621927,9.887233918345103,0.8381293329417474,6.870865723210642,-5.377999877929682,85.6800536060261,13.61773936931202,3.0163681951344534,1,-2.449996948242216,-5.0999946594238565,-13.302499771118192,-20.095001220703153,0.8000030517577841,2,-0.027741409949816886,-1.062772843594736,137.71000671386722,-1.2152519757775067,136.33999633789062,1.195118683428919,134.39999389648438,-0.027741409949816886
4985,2018-01-11,139.42999267578122,139.53999328613278,136.64999389648438,136.64999389648438,1408700.0,0.012563513187217268,-1.0791371644985799,3.51901570316558,66.74651078169803,68.45930309405517,-3.326572552480343,-5.840033059442163,-12.583146710188828,-24.094344880212304,50.8294303101158,2.889999389648409,3.852948742615979,5.050993347167946,-0.9753143525591099,11.077301046895002,2.037839497304418,8.064147197031474,-6.988435485839773,97.97420333839149,27.368473265624047,3.013153849863529,1,-3.5599975585937216,-6.209995269775362,-14.21999549865717,-21.149993896484332,1.010009765625,3,-0.02252025786840517,1.6392109361482186,137.69999694824222,-1.062772843594736,137.71000671386722,-1.2152519757775067,136.33999633789062,-0.02252025786840517
4986,2018-01-12,139.77999877929688,140.25999450683594,138.52999877929688,140.11000061035156,1806800.0,0.0025102640887999517,4.492140383171458,-0.11870574674790176,67.21792259223952,67.71684427091051,-3.5462864947852495,-5.5856575102524175,-12.545376757283762,-24.042651958560086,51.11980883094787,1.7299957275390625,3.948482128993561,4.835499572753918,-0.974864317005256,10.645863462513091,1.9303176278743308,7.740681517633504,-7.054504145507764,92.19518367630494,22.161364071706146,2.9051819448795886,1,-3.5500030517578125,-6.200000762939453,-14.507501602172823,-21.499999999999986,2.1800079345703125,4,-0.004864735167546486,-1.0791371644985799,139.42999267578122,1.6392109361482186,137.69999694824222,-1.062772843594736,137.71000671386722,-0.004864735167546486
4987,2018-01-16,139.1199951171875,141.38999938964844,138.35000610351562,141.36000061035156,2531800.0,-0.004721731777602045,1.6434689152342221,6.787857770379618,64.65561412802751,67.37955128594022,-2.631580148028604,-4.24547219899614,-11.519193032901171,-23.0273330775713,52.04861860984472,3.0399932861328125,3.623408254639344,3.605496215820324,-1.4019711014579457,8.612963533098593,1.101762557181189,6.109229874459459,-5.942430491015585,57.88488813522855,-11.038566456858234,2.5037336586391326,1,-1.5749969482421875,-4.974994659423828,-13.724996566772433,-20.62499618530272,1.480010986328125,1,0.010710218124353466,4.492140383171458,139.77999877929688,-1.0791371644985799,139.42999267578122,1.6392109361482186,137.69999694824222,0.010710218124353466
4988,2018-01-17,142.0,142.63999938964844,139.83999633789062,140.21000671386722,2436100.0,0.020701588440874552,-1.2134288660912989,-0.7991021859523991,71.99185376898174,67.33199724141727,-4.7139790956993295,-6.499425041687516,-13.975238248732694,-25.506600004708872,52.764227860834254,3.5200042724609375,3.3562575074308825,5.876501464843756,0.8226474579610681,10.930355471726443,3.3495744614023977,8.403428468285114,-8.165440592749974,89.55956150307665,14.541068931046595,2.5269270034413442,1,-3.625,-6.834999084472656,-16.605001449584933,-23.50500106811522,0.1699981689453125,2,0.02281694009270474,1.6434689152342221,139.1199951171875,4.492140383171458,139.77999877929688,-1.0791371644985799,139.42999267578122,0.02281694009270474
4989,2018-01-18,141.1300048828125,142.69000244140625,140.8699951171875,141.64999389648438,1691100.0,-0.006126726177376751,-2.499985328207987,-0.29049774527104094,63.7852912525107,66.58279669317523,-3.475832096989649,-5.286964019600589,-12.744226301272647,-24.22919325514914,52.464332098905956,1.82000732421875,3.2826501198000244,4.617005920410151,-0.7260633966760679,9.960075237496369,1.9454712618670271,7.288540578953274,-6.414901477322644,74.17226239016972,1.913100484839859,2.671534658543111,1,-2.7300033569335938,-5.94000244140625,-15.520002365112305,-22.420001983642578,0.220001220703125,3,0.0011336243023101211,-1.2134288660912989,142.0,1.6434689152342221,139.1199951171875,4.492140383171458,139.77999877929688,0.0011336243023101211
4990,2018-01-19,144.07000732421875,144.07000732421875,141.44000244140625,141.6199951171875,3267100.0,0.020831873731227413,1.1469320644727337,-4.711661482481366,68.45469004140575,66.58975707445616,-5.703470476060659,-7.764207716207835,-15.29546775810229,-26.75188875284779,52.243722848133636,2.94000244140625,3.5377052872777313,7.010507965087896,0.9344488753502276,13.086567054825565,3.972478420219062,10.04853750995673,-8.397916034418927,100.0,29.715764824090442,3.038029544868841,1,-4.980003356933594,-8.19000244140625,-18.460004806518555,-25.09500503540039,-5.95001220703125,4,-0.03866181051607687,-2.499985328207987,141.1300048828125,-1.2134288660912989,142.0,1.6434689152342221,139.1199951171875,-0.03866181051607687
4991,2018-01-22,143.80999755859375,144.2899932861328,142.07000732421875,144.25,2153900.0,-0.0018047459735311966,7.538587945301955,-0.1795919384170798,70.46602606666387,66.85141768258183,-4.43462715560392,-7.082074821913977,-14.606563472858426,-26.072645689448876,51.98143004037252,2.2199859619140625,3.465793164618418,6.251998138427723,-0.32702477438206756,12.831021051237514,2.962486682022842,9.541509594832604,-6.962198023975276,91.9192464094245,19.248867579771073,3.289511456404895,1,-3.6650009155273438,-7.819999694824219,-18.199995040893555,-24.659996032714844,-2.5999908447265625,0,-0.023433663684018002,1.1469320644727337,144.07000732421875,-2.499985328207987,141.1300048828125,-1.2134288660912989,142.0,-0.023433663684018002
4992,2018-01-23,145.8000030517578,146.42999267578125,143.0399932861328,143.5399932861328,1540300.0,0.013837740956453626,-1.0797479967048604,-5.136357331113885,80.50626613275185,68.70928024055874,-5.522345442824559,-8.578618956534115,-16.106371152511684,-27.619925797568925,51.65335253264007,3.3899993896484375,3.558300619942713,7.64950332641601,0.3442977331758357,14.954708919656184,3.9969005297959086,11.302106123036111,-7.761452516897037,90.44021283591351,11.704032097136405,3.652602796620094,1,-4.330009460449219,-8.740005493164062,-20.190000534057617,-26.650001525878906,-8.260009765625028,1,-0.026337422891050677,7.538587945301955,143.80999755859375,1.1469320644727337,144.07000732421875,-2.499985328207987,141.1300048828125,-0.026337422891050677
4993,2018-01-24,144.38999938964844,146.69000244140625,143.8300018310547,146.1199951171875,3736600.0,-0.009670806807931531,-1.0070244194949056,-0.7654815274927083,71.50590429146011,69.48111989508212,-3.4253485737554,-6.691000380746914,-14.174728671010001,-25.82534913117192,51.322210617083684,2.8600006103515625,3.7975035332763127,5.718499755859369,-1.8140905839377126,13.251090095656451,1.9522045859608284,9.48479492575791,-4.840989269421982,60.48109695348959,-17.50493971014871,3.7662951698985396,1,-2.720001220703125,-7.004997253417969,-18.167495727539062,-25.23999786376953,-4.809997558593722,2,-0.026248308762057637,-1.0797479967048604,145.8000030517578,7.538587945301955,143.80999755859375,1.1469320644727337,144.07000732421875,-0.026248308762057637
4994,2018-01-25,145.5,146.05999755859375,143.99000549316406,144.52000427246094,1197800.0,0.007687517245263953,-1.0294106647318857,-0.5664729177875584,76.03606642175909,70.51329274397779,-3.7018521472139696,-7.209794448441244,-14.78134649126298,-26.539459886800827,51.26180589276523,2.0699920654296875,3.980332797538523,6.218500518798834,-1.457134922380078,13.894135959977746,2.380682798209392,10.056318239388276,-4.522791415537597,77.33328683035714,-2.223046045369955,3.8378177205894515,1,-2.9799957275390625,-6.989997863769531,-19.277496337890625,-26.349998474121094,-9.770004272460938,3,-0.02288661052271268,-1.0070244194949056,144.38999938964844,-1.0797479967048604,145.8000030517578,7.538587945301955,143.80999755859375,-0.02288661052271268
4995,2018-01-26,147.13999938964844,147.14999389648438,144.9199981689453,145.7100067138672,1113300.0,0.011271473468374094,2.075895018205544,1.459182561307902,83.24627510506318,72.2942208009582,-4.61890041593,-8.424014766657649,-15.897554070505805,-27.773526545495855,50.82958173961936,2.2299957275390625,4.2821054572995365,7.313999938964855,-0.9765714926029148,15.604571370532625,3.168714223180956,11.459285654748754,-5.020232033797271,99.80325721940875,14.703441573249535,4.145285715783891,1,-4.3899993896484375,-7.465003967285156,-18.75749969482422,-25.54999923706052,-9.529998779296875,4,-0.03935023318030639,-1.0294106647318857,145.5,-1.0070244194949056,144.38999938964844,-1.0797479967048604,145.8000030517578,-0.03935023318030639
4996,2018-01-29,147.99000549316406,148.91000366210938,145.77000427246094,146.66000366210938,2200800.0,0.005776852705189128,-1.019291815697415,0.9300759742199838,82.23568046652744,74.24756150523595,-4.6732914923358635,-8.827169724147524,-16.28916695627771,-28.184265930496863,50.40687565833042,3.1399993896484375,4.647966605210172,7.593006134033203,-1.304221957897937,16.490234225964343,3.144392088067633,12.041620179998773,-4.8641928291862655,84.32714577966556,-0.9182167649964157,4.448614045965577,1,-3.6150054931640625,-7.435005187988281,-19.210006713867188,-25.465007781982422,-9.010009765625,0,-0.06669376315708342,2.075895018205544,147.13999938964844,-1.0294106647318857,145.5,-1.0070244194949056,144.38999938964844,-0.06669376315708342
4997,2018-01-30,147.27000427246094,149.2100067138672,147.05999755859375,148.22000122070312,1664500.0,-0.004865201662124341,-2.138675725343877,-0.7142824363548753,77.43964822535997,74.8528720003891,-2.9900724415277296,-7.587296548339566,-15.083897730469175,-27.017061077600744,49.80102560420479,2.1500091552734375,4.853637714674676,6.296004486083973,-2.820918534203912,15.412927506371858,1.7375429759400447,10.854465996227901,-2.987353408856819,63.94050779388741,-20.19089005940362,4.558461510143938,1,-2.2300033569335938,-6.56500244140625,-18.205005645751953,-24.26500701904294,-7.9199981689453125,1,-0.041148892393472636,-1.019291815697415,147.99000549316406,2.075895018205544,147.13999938964844,-1.0294106647318857,145.5,-0.041148892393472636
4998,2018-01-31,147.33999633789062,148.66000366210938,146.92999267578125,147.4199981689453,2329800.0,0.0004752635526525939,-2.8444297509451877,0.08421272426476493,77.57432756241207,76.38498714593369,-2.484163388777972,-6.94292492384227,-14.726147537152627,-26.634263710224545,51.35958086164063,1.730010986328125,5.062640511372763,5.686496734619141,-3.1858991870546163,14.558892656292898,1.2502987737822764,10.122694695456005,-2.071874304233887,64.17605481470223,-18.943206065907177,4.436197960836872,1,-2.0149917602539062,-6.6349945068359375,-17.482500076293974,-23.520000457763686,-4.0500030517578125,2,-0.06651284983938621,-2.138675725343877,147.27000427246094,-1.019291815697415,147.99000549316406,2.075895018205544,147.13999938964844,-0.06651284983938621
4999,2018-02-01,147.52000427246094,148.25999450683594,145.82000732421875,146.60000610351562,1676600.0,0.0012217180605700317,1.033340750866262,-11.49971390425329,75.3923166004305,77.1558345413809,-1.8577945645105558,-6.58888872131962,-14.502964296253367,-26.382503776009926,52.46605730779659,2.4399871826171875,5.41793013023613,5.313004302978527,-3.573761477210951,14.199770083168005,0.869621412883788,9.756387193073266,1.69000244140625,60.606082162546684,-19.781753842818446,4.443382890094741,2,-1.8799972534179688,-6.81500244140625,-17.63250732421875,-23.105007171630874,-5.7100067138671875,3,-0.053823225402986674,-2.8444297509451877,147.33999633789062,-2.138675725343877,147.27000427246094,-1.019291815697415,147.99000549316406,-0.053823225402986674
5000,2018-02-02,141.1699981689453,147.00999450683594,140.97000122070312,146.69000244140625,2672300.0,-0.043045050973476995,-1.040538903480397,-6.000016585673295,53.169167698181255,75.23396138932726,4.512077773167277,0.20229983307442012,-7.829104030279211,-19.652431916479884,52.490701541811234,6.5500030517578125,5.215109808852674,-1.310501861572277,-9.675436408771617,7.054432685627063,-5.492969135171933,2.8719654120273788,7.9722085571289085,2.4271458120762865,-73.30836144110238,4.182467273599666,2,3.9200057983398438,-0.464996337890625,-10.715002059936523,-16.75500106811525,0.5800018310546875,4,-0.038535117319304035,1.033340750866262,147.52000427246094,-2.8444297509451877,147.33999633789062,-2.138675725343877,147.27000427246094,-0.038535117319304035
5001,2018-02-05,136.33999633789062,142.60000610351562,136.27999877929688,140.82000732421875,2921200.0,-0.03421408155913108,-1.7478256254436653,0.8115955650032204,44.67433931289945,71.25263618712144,9.131278261787884,5.465302735521703,-2.7798227243263227,-14.47377734182723,52.36243913621755,6.32000732421875,5.201932436289866,-6.237503814697277,-14.245271663786355,1.7702640343918006,-10.241387739241816,-2.233619890152738,12.475322167968756,0.4640179565036271,-74.32681002429442,4.003883924544536,2,6.405006408691406,4.3650054931640625,-5.139995574951172,-11.264995574951158,5.089996337890625,0,0.00931497951132032,-1.040538903480397,141.1699981689453,1.033340750866262,147.52000427246094,-2.8444297509451877,147.33999633789062,0.00931497951132032
5002,2018-02-06,140.02999877929688,140.22999572753906,131.0,134.07000732421878,2881900.0,0.02706470984685483,1.9025210648548012,-1.3303519730791962,46.33965306853801,68.45638605124121,5.069879099279234,2.177565154536211,-6.163493721146693,-17.81711466244161,52.713615713817276,9.229995727539062,4.889442275098389,-2.7320014953613168,-10.292190112487305,4.828187121764671,-6.512095803924296,1.048092813201663,8.033200542968757,51.13248531579466,-20.890066630796035,3.7800943085629894,2,0.07500457763671875,0.07500457763671875,-8.577499389648438,-14.799999237060547,1.6999969482421875,1,-0.007498415060423813,-1.7478256254436653,136.33999633789062,-1.040538903480397,141.1699981689453,1.033340750866262,147.52000427246094,-0.007498415060423813
5003,2018-02-07,139.63999938964844,142.77000427246094,138.66000366210938,139.25,1806400.0,-0.0027851131403858753,-4.235696027835282,0.06543623301945274,47.18122715587093,65.25029279947587,5.269363074999319,2.866537198602032,-5.468925014100648,-17.073131093991975,52.29948938931523,4.1100006103515625,4.5328345549370965,-3.218500518798834,-10.5530783763069,4.116077338709232,-6.885789447552867,0.4487884099551991,7.058143986835944,50.05794982279112,-20.79657604994221,3.667288928754033,2,0.46500396728515625,0.46500396728515625,-7.144996643066406,-13.754997253417969,1.4199981689453125,2,-0.0020767207633940465,1.9025210648548012,140.02999877929688,-1.7478256254436653,136.33999633789062,-1.040538903480397,141.1699981689453,-0.0020767207633940465
5004,2018-02-08,133.8800048828125,139.94000244140622,133.80999755859378,139.61000061035156,2964400.0,-0.04124888665147708,-1.0885840024746758,-14.69231973081889,32.58121058150272,59.620841185746926,10.289803743218016,8.77560368730883,0.5211244143522435,-10.973085629395982,52.247502358156225,6.130004882812443,3.5976865324710445,-8.787495422363293,-16.850468059746845,-0.7245227849797402,-12.818981741055069,-4.756009103671516,11.562287023553125,17.98879369747939,-47.14749089013645,4.031486318691783,2,6.224998474121094,6.224998474121094,-0.9175033569335938,-7.880001068115234,5.940002441406278,3,0.07028673483808912,-4.235696027835282,139.63999938964844,1.9025210648548012,140.02999877929688,-1.7478256254436653,136.33999633789062,0.07028673483808912
5005,2018-02-09,136.28999328613278,137.47000122070312,131.10000610351562,134.53999328613278,2885100.0,0.01800110782360509,2.099742346503072,-0.3054103498872234,38.02547439512763,54.708596066702505,6.905025051034386,6.448954101786654,-1.6250944591432699,-13.027951942146899,51.914689338934636,6.3699951171875,3.023005321970885,-6.220507049560581,-14.662294302798074,2.221280203676912,-10.441400676179342,-1.9996134229418203,7.99691526772358,44.94470149437527,-16.10957426905403,4.220893626618754,2,3.8150100708008097,3.8150100708008097,-3.327491760253878,-10.289989471435518,4.260009765625,4,0.04050190435384371,-1.0885840024746758,133.8800048828125,-4.235696027835282,139.63999938964844,1.9025210648548012,140.02999877929688,0.04050190435384371
5006,2018-02-12,139.10000610351562,139.92999267578122,137.27000427246094,137.41999816894528,2835100.0,0.020617895339413383,-1.6868627707862631,0.9600045340401948,39.602741276518756,50.504495294609036,3.0188101190625787,3.7791446243930125,-4.1200291302365315,-15.491797812114228,51.13252609637631,3.6399993896484375,2.2687821620401394,-3.3764945983886605,-11.869905416486517,5.116916219709196,-7.623200007437589,0.870210810660268,4.12394976603224,68.81905831136993,11.007600264240999,4.24670540904893,2,0.7299957275390625,1.0049972534179688,-6.137504577636719,-13.10000228881836,1.319992065429659,0,0.019050997700980066,2.099742346503072,136.28999328613278,-1.0885840024746758,133.8800048828125,-4.235696027835282,139.63999938964844,0.019050997700980066
5007,2018-02-13,140.61000061035156,141.02000427246094,137.71000671386722,138.44999694824222,1977800.0,0.01085545967346846,1.2214666816864292,1.2857103931844012,44.15223093643243,46.79092900283351,0.5193603213762401,2.5154705646255024,-5.307344402482585,-16.648759365832603,49.94342134067785,3.3099975585937216,1.180030773022395,-1.9410003662109432,-10.336015388632063,6.454014656210177,-6.138507877421489,2.2565071449996026,1.6360387896324653,81.49096828603369,23.025075782076826,4.197507511210559,2,-0.9800033569335938,-0.5049972534179688,-7.647499084472656,-14.454998016357422,-3.3600006103515625,1,0.0058316767077044585,-1.6868627707862631,139.10000610351562,2.099742346503072,136.28999328613278,-1.0885840024746758,133.8800048828125,0.0058316767077044585
5008,2018-02-14,145.24000549316406,145.39999389648438,140.32000732421878,141.0,3561700.0,0.032927991342826646,1.2280729346178303,1.9629621780471866,49.637284566531754,43.92925877684476,-4.96162229382756,-1.959837434969586,-9.549702753363107,-20.893307881036662,48.03519552365265,5.079986572265597,0.13014235049658396,2.5270042419433594,-5.947907069638006,11.001915553524725,-1.7104514138473235,6.764459897734042,-14.240005493164062,98.88119902172939,41.03380246443593,4.23745565579069,2,-6.235008239746094,-5.135002136230469,-12.277503967285156,-18.720001220703125,-11.480010986328125,2,-0.024166962495675515,1.2214666816864292,140.61000061035156,-1.6868627707862631,139.10000610351562,2.099742346503072,136.28999328613278,-0.024166962495675515
5009,2018-02-15,141.2899932861328,144.9499969482422,140.85000610351562,142.1199951171875,4295600.0,-0.02719644765654572,-3.7953776825949226,-0.1957548952219179,42.33289336853052,42.72522829577246,-2.2219327928708594,2.1110077215521414,-5.27799814951365,-16.581844982630457,46.013632976617146,4.3899993896484375,-0.9099087322508694,-1.4310073852539062,-9.899927314064911,7.037912543557098,-5.665467349659394,2.803452579151582,-10.001993408203134,71.25871245587751,17.945210237147336,4.234459964405501,2,-3.089996337890625,-1.1849899291992188,-7.9774932861328125,-14.354991912841811,-2.3699951171875284,3,-0.0016278274362522271,1.2280729346178303,145.24000549316406,1.2214666816864292,140.61000061035156,-1.6868627707862631,139.10000610351562,-0.0016278274362522271
5010,2018-02-16,138.5,141.44000244140625,138.47999572753906,140.75999450683594,2855600.0,-0.01974657384605205,-1.5739154664207573,2.722878941079143,38.164127278588715,42.00187140307127,0.16705990875558996,4.703463224440526,-2.185652100163736,-13.458762726111758,43.79717336574211,2.9600067138671875,-2.1181347297842876,-3.94250030517577,-12.589107808478047,4.704107198126508,-8.265804056826909,0.3808034464753689,-6.929760241699228,15.129118048373988,-32.84606511626955,4.323303751651136,2,-0.3000030517578125,1.6050033569335938,-4.57499885559082,-11.149997711181655,-2.910003662109375,4,0.009530738803023686,-3.7953776825949226,141.2899932861328,1.2280729346178303,145.24000549316406,1.2214666816864292,140.61000061035156,0.009530738803023686
5011,2018-02-20,140.44000244140622,140.9499969482422,138.1300048828125,138.13999938964844,2162100.0,0.014007237844088305,-1.431035956933236,-1.0177029390119448,41.733236853196125,41.49004737914439,-1.2630146455837234,2.6330416081325154,-3.787110337370109,-15.038239824856262,41.44602071606116,2.8199920654296875,-3.2971049247842075,-1.8339981079101904,-10.499723173739511,6.83172695791913,-6.1668606408248365,2.498864425004456,-8.593167600341786,35.50065380746054,-10.02313694242175,4.332862532914653,2,-2.1900024414062216,-0.33499908447262783,-5.895006179809542,-12.035007476806612,-6.540008544921847,1,0.0007832569669561362,-1.5739154664207573,138.5,-3.7953776825949226,141.2899932861328,1.2280729346178303,145.24000549316406,0.0007832569669561362
5012,2018-02-21,141.9600067138672,144.86000061035156,140.6199951171875,140.80999755859375,3809800.0,0.010823157547972473,-4.5424399876335135,0.5000033171236619,43.709089715275304,41.10425433018933,-2.771957502401392,0.8544100915991066,-4.961658484102287,-16.189850367226285,38.39734175892993,4.419998168945341,-3.609329873198817,-0.1219940185546875,-8.627458228062665,8.38347019095329,-4.374726123308676,4.130738086199301,-9.842108691694364,52.68236064527775,9.124778917235979,4.25273210475399,2,-3.7100067138671875,-1.8550033569335938,-7.055009841918945,-13.070011138916016,-5.980010986328125,2,-0.010848185912148645,-1.431035956933236,140.44000244140622,-1.5739154664207573,138.5,-3.7953776825949226,141.2899932861328,-0.010848185912148645
5013,2018-02-22,140.60000610351562,142.7100067138672,139.82000732421878,142.19000244140625,2029400.0,-0.009580167272693618,1.1977140867950584,-1.3825945042259875,42.12563110902598,42.16474549991413,-1.4097046192345601,2.019454044782094,-3.3122725462994254,-14.491810472237631,35.075174930636734,2.889999389648409,-3.3273377274338714,-1.292494964599598,-9.750193103158892,7.165203173959696,-5.521344033879245,2.936354104680049,-8.21646616385658,36.217068832432794,-4.969846876237618,4.22884906927965,2,-2.350006103515625,-0.49500274658203125,-4.755006790161133,-10.900005340576172,-8.529998779296847,3,-0.02382650041315937,-4.5424399876335135,141.9600067138672,-1.431035956933236,140.44000244140622,-1.5739154664207573,138.5,-0.02382650041315937
5014,2018-02-23,142.1699981689453,142.24000549316406,140.64999389648438,141.82000732421875,1329800.0,0.0111663726691007,5.489770497929188,-0.22012053511448917,51.27681295516269,43.637116451029144,-1.8775391419748644,0.19731147502511703,-4.544490899919083,-15.715353476955215,31.573474078845297,1.6399993896484375,-3.315473789600503,0.44399719238282387,-7.844087280005681,8.732081664771329,-3.7000450438114285,4.588039428577076,-9.526129150149757,60.029656030853154,13.364047624269794,4.144042236194259,2,-0.8349990844726562,-2.0649948120117188,-5.399997711181641,-11.84499740600586,-9.669998168945312,4,-0.05915455982573403,1.1977140867950584,140.60000610351562,-4.5424399876335135,141.9600067138672,-1.431035956933236,140.44000244140622,-0.05915455982573403
5015,2018-02-26,141.35000610351562,143.1699981689453,141.22999572753906,142.5800018310547,1873200.0,-0.005767687106918773,-1.6394295145268272,-3.5143654357588177,57.126615413333106,45.58421357734184,-0.29536244982196536,0.5916237931211867,-3.395414131696299,-14.554474421935339,27.78348751199117,1.94000244140625,-3.3207721144887046,-0.08649520874024574,-7.973091796647594,7.800101379167103,-4.029793502693906,3.8568030852134143,-8.451014587166298,47.845516565886044,-4.471605617599408,3.9432982939536734,2,0.20499420166015625,-1.2450027465820312,-4.555004119873047,-11.000003814697266,-5.540008544921847,0,-0.017191424334221495,5.489770497929188,142.1699981689453,1.1977140867950584,140.60000610351562,-4.5424399876335135,141.9600067138672,-0.017191424334221495
5016,2018-02-27,138.1199951171875,142.35000610351562,138.08000183105472,141.7899932861328,2210600.0,-0.022851155619778796,-1.277344878519219,2.983748712922875,47.24704017341091,45.928081270339455,3.1078370076571105,3.2088020976470375,0.1422823419233623,-10.98085521608229,23.628187027896573,4.270004272460909,-2.3949874050877895,-2.8230056762695312,-10.20181414260361,4.555802790064547,-6.51240990943657,0.8663985568975079,-4.97098355323547,0.5898715830879807,-49.734109741514345,3.6894042331670454,2,3.6200027465820312,1.9850082397460938,-0.6349906921386719,-7.079990386962891,-3.6799926757812784,1,-0.018317396964503962,-1.6394295145268272,141.35000610351562,5.489770497929188,142.1699981689453,1.1977140867950584,140.60000610351562,-0.018317396964503962
5017,2018-02-28,141.2100067138672,143.33999633789062,138.5,138.5,2426500.0,0.022371935316519265,-2.5719441676097814,-0.7384218163373067,52.09950081456355,46.2016608534541,0.12503565324533383,-0.3778604029549797,-2.57361531369736,-13.696540972540703,19.116587487191534,5.220001220703125,-1.672930945521756,0.5700057983398494,-6.186301335874248,7.326312932553947,-2.808147768767185,3.948159365446884,-7.815975503264497,59.50585839480831,8.77032210011481,3.3781535671070433,2,0.30499267578125,-1.1050033569335938,-3.1425094604492188,-10.060009002685547,-10.280014038085966,2,-0.05176696034152195,-1.277344878519219,138.1199951171875,-1.6394295145268272,141.35000610351562,5.489770497929188,142.1699981689453,-0.05176696034152195
5018,2018-03-01,137.53999328613278,142.07000732421875,137.16999816894528,141.2100067138672,3060900.0,-0.02598975464374087,-1.2222245289155385,-1.3542451422554904,55.184114621493734,47.62957432600557,2.89207011934198,2.656518146652303,1.3678797663799571,-9.708861889409164,14.580894213612765,4.900009155273466,-1.2596571645229346,-2.6100074768066577,-8.709957685198617,3.4899427315853018,-5.659982581002623,0.43996762738930784,-3.905842821812456,5.996681150567416,-46.861870117539716,3.0499751041959735,3,3.4750061035156534,2.5650100708008097,1.7250022888183878,-5.319995880126925,-6.819992065429659,3,-0.01134213781258786,-2.5719441676097814,141.2100067138672,-1.277344878519219,138.1199951171875,-1.6394295145268272,141.35000610351562,-0.01134213781258786
5019,2018-03-02,139.58000183105472,139.94999694824222,135.1300048828125,136.52000427246094,2386100.0,0.014832111709341067,1.5368460784785904,-0.833783750072761,54.70942382761315,49.46794060923051,0.6526206643657417,-0.009312484615264793,-0.4848218131967883,-11.423941214874787,10.866549544932083,4.819992065429716,-1.076890648880351,-0.1729988098144304,-5.190869603846494,4.844871984217633,-2.681934206830448,2.335936587201587,-5.710534498091107,54.2022116903637,0.328458715847745,2.5089353970160264,3,0.41500091552731533,0.5250015258788778,-0.0525016784668253,-7.2299995422363565,-9.740005493164091,4,-0.053804229891943334,-1.2222245289155385,137.53999328613278,-2.5719441676097814,141.2100067138672,-1.277344878519219,138.1199951171875,-0.053804229891943334
5020,2018-03-05,135.72999572753906,138.96000671386722,134.28999328613278,138.44999694824222,3635800.0,-0.02758279161061794,1.4973195270617534,-0.8888899970080792,45.31553242583888,49.86597345063526,4.546492620711092,3.596647857740038,3.518063198074856,-7.284061892686367,10.020030289480466,5.290008544921932,-1.5801421864724716,-3.75100479125976,-9.028511876429405,1.5265022939098856,-6.389758333844583,-1.1122512486749372,-1.6299178633050246,15.91162382123813,-34.58156594875884,2.6387535425848228,3,3.845001220703125,4.375007629394531,4.785007476806641,-3.379993438720703,-3.6999969482421875,0,-0.02379721380101474,1.5368460784785904,139.58000183105472,-1.2222245289155385,137.53999328613278,-2.5719441676097814,141.2100067138672,-0.02379721380101474
5021,2018-03-06,137.61000061035156,138.47000122070312,136.0,136.58000183105472,2380300.0,0.013851064186183093,-1.2557063626989213,-0.3786758518551618,45.87232352276766,50.106332762578845,2.4840612348263846,1.9148418556501383,1.7933686295249913,-8.881395201419934,10.946582285355918,2.7400054931640625,-1.432568875736365,-1.9345001220703182,-7.081834082213362,3.2128338380727257,-4.50816710214184,0.6391668580012038,-3.3200073242187784,36.685151432892745,-9.478604906421964,2.5736669800715255,3,1.2049942016601562,2.4950027465820312,3.602497100830078,-5.030002593994141,-4.600006103515625,1,-0.0130804668539648,1.4973195270617534,135.72999572753906,1.5368460784785904,139.58000183105472,-1.2222245289155385,137.53999328613278,-0.0130804668539648
5022,2018-03-07,138.97999572753906,139.44000244140622,136.52000427246094,137.0,1629500.0,0.00995563629904117,1.0137854831496345,1.9223282273118365,40.53808833663759,49.92993912120236,0.7229202807184549,0.48712496577746833,0.5942592607957806,-9.958680836450839,10.3117541007452,2.919998168945284,-0.8056503990837882,-0.5120048522949219,-5.659907950971558,4.635898246381714,-3.08595640163324,2.061946697043396,-4.690002441406278,60.28269895718735,19.928640809657928,2.573951549338323,3,-0.16500091552734375,1.1250076293945312,3.485004425048828,-4.724994659423828,-7.919998168945284,2,-0.03266652342566767,-1.2557063626989213,137.61000061035156,1.4973195270617534,135.72999572753906,1.5368460784785904,139.58000183105472,-0.03266652342566767
5023,2018-03-08,139.35000610351562,140.21000671386722,138.85000610351562,139.19000244140622,1584000.0,0.0026623283015632104,-2.2381108083561077,0.08081010473101982,46.71189123345136,49.42272559656777,0.17539532457303153,0.09936982502273395,0.40231258396511294,-10.036127681825405,10.393598481249278,1.360000610351591,-0.458760794639403,-0.12749481201171875,-5.275276326346045,5.020286702322608,-2.701385569178882,2.4463959451554445,-4.837812805175815,85.47299561310776,47.00286532686022,2.573890757167159,3,-0.5350112915039062,0.4799957275390625,3.5224952697753906,-4.7700042724609375,-5.8800048828125,3,-0.0604234880440524,1.0137854831496345,138.97999572753906,-1.2557063626989213,137.61000061035156,1.4973195270617534,135.72999572753906,-0.0604234880440524
5024,2018-03-09,143.2899932861328,144.61000061035156,140.19000244140622,141.86000061035156,2496200.0,0.028274036670586034,1.1719853635859354,8.93724966622004,57.81400829698689,49.49910258364041,-4.010790594540026,-3.2669992262397614,-3.288557268361558,-13.668049008870156,9.307898611684037,5.2599945068359375,-0.21442225321348474,3.3419929504394474,-1.3517677709061218,8.035753671785017,0.995112589766677,5.688873311112218,-8.560043975830098,87.2092404322138,43.89523065829861,2.3468803606727824,3,-3.839996337890625,-3.6599960327148438,-0.2749900817871094,-7.994991302490234,-6.479995727539034,4,-0.08772414442318333,-2.2381108083561077,139.35000610351562,1.0137854831496345,138.97999572753906,-1.2557063626989213,137.61000061035156,-0.08772414442318333
5025,2018-03-12,141.80999755859375,143.6699981689453,141.30999755859375,143.22000122070312,2190400.0,-0.010328674693868445,1.0432927312600735,-0.9860215971659055,52.26895266899637,50.05709286092768,-2.747625353680604,-1.4253324222755737,-1.6666073993566215,-11.879717800017517,7.653319604731655,2.3600006103515625,0.2008514630985303,1.5859970092773494,-2.843844305309034,6.015838323863733,-0.6289236480158422,3.800917666570541,-6.866647356567398,67.47964165773173,22.21986475747883,2.2149206572931956,3,-2.3600006103515625,-2.8050003051757812,1.3625068664550781,-6.454994201660156,-3.4999999999999716,0,-0.08440872594865745,1.1719853635859354,143.2899932861328,-2.2381108083561077,139.35000610351562,1.0137854831496345,138.97999572753906,-0.08440872594865745
5026,2018-03-13,141.75,143.36000061035156,141.57000732421875,142.47999572753906,2013000.0,-0.0004230841240157046,-2.2844483642014195,0.5177261216804103,49.634517017013025,49.78320577231095,-2.3675326541539903,-1.219130103526311,-1.4727424601530856,-11.513233848029813,6.653530867602964,1.7899932861328125,0.004686041718656497,1.3934997558593807,-3.053279901392415,5.840279413111176,-0.829890072766517,3.6168895844852784,-6.597516924084488,64.64768967871652,19.487139748009554,2.223389828625902,3,-2.3000030517578125,-3.5500030517578125,1.1475028991699219,-5.259998321533203,-4.1300048828125,1,-0.06857143718309078,1.0432927312600735,141.80999755859375,1.1719853635859354,143.2899932861328,-2.2381108083561077,139.35000610351562,-0.06857143718309078
5027,2018-03-14,141.42999267578125,142.99000549316406,140.66999816894528,142.4199981689453,1310100.0,-0.002257547260802517,1.1783900338842472,1.3561798457390104,51.4987099753457,49.37371636718339,-2.249609131934818,-0.879640878258698,-0.9927459854194183,-10.897145397345668,5.817220974639016,2.3200073242187784,-0.4086230808765947,1.0324928283691293,-3.439179141674657,5.504164798412916,-1.2033431566527781,3.2683288133910366,-6.072559383454347,44.791476262758714,-1.4383853942329736,2.235835985021898,3,-1.9799957275390625,-3.2299957275390625,0.2950096130371094,-4.5999908447265625,-3.9499969482421875,2,-0.059534742310618616,-2.2844483642014195,141.75,1.0432927312600735,141.80999755859375,1.1719853635859354,143.2899932861328,-0.059534742310618616
5028,2018-03-15,141.72999572753906,143.0399932861328,140.94000244140625,141.5800018310547,1310200.0,0.0021212123827620832,-1.937065175637031,-0.15150814568209492,49.16729426658596,48.75792419373593,-2.1151912802095865,-1.5347766945356227,-1.062144249245108,-10.8872156755547,6.070292001238506,2.0999908447265625,-0.14448982664680443,1.5079963684082145,-2.40392776173897,5.419920498555399,-0.447965696665392,3.463958433481821,-6.171711223129023,34.84149149546593,-9.244455316251482,1.9559620650735985,3,-2.279998779296875,-3.4799957275390625,-1.6249923706054688,-4.899993896484375,-4.0999908447265625,3,-0.07528398003664116,1.1783900338842472,141.42999267578125,-2.2844483642014195,141.75,1.0432927312600735,141.80999755859375,-0.07528398003664116
5029,2018-03-16,141.05999755859375,142.4499969482422,141.0500030517578,142.00999450683594,2596300.0,-0.004727285607439846,-1.8866271295757366,-6.333570701932858,49.448024376842,49.21708996606962,-1.3557495516947995,-0.9306053191405681,-0.25161444703820735,-9.905160149354089,6.337039300579416,1.399993896484375,-0.33849987719113983,0.8494979858398324,-3.050541135491301,4.7495371071709656,-1.1005215748257342,2.799517546505399,-5.3048788663422215,12.99997965494874,-29.34592253507178,1.9500195606655641,3,-0.7549972534179688,-2.80999755859375,-0.9549942016601562,-4.2299957275390625,-4.160003662109375,4,-0.0538068656547217,-1.937065175637031,141.72999572753906,1.1783900338842472,141.42999267578125,-2.2844483642014195,141.75,-0.0538068656547217
5030,2018-03-19,139.82000732421878,140.55000305175778,138.5,139.92999267578122,1662000.0,-0.00879051648827589,2.037027827384402,0.1157744261873187,53.50084463705748,50.06470342321293,0.5871682545098338,0.4356848233964854,1.1415745244107427,-8.361785460268521,6.185495423256584,2.55999755859375,-0.4185845913434889,-0.45649261474605396,-4.278547831884538,3.36556260239243,-2.367520223315296,1.454534993823188,-3.8719911278825805,27.160641120234175,-19.621642578470983,1.9110276085692468,3,0.7449951171874716,-1.5700073242187784,0.28499603271481533,-2.990005493164091,-2.580001831054716,0,-0.02152774716028516,-1.8866271295757366,141.05999755859375,-1.937065175637031,141.72999572753906,1.1783900338842472,141.42999267578125,-0.02152774716028516
5031,2018-03-20,140.55000305175778,141.3000030517578,140.14999389648438,140.52000427246094,1340800.0,0.005220967596191617,-1.9869610019023463,-0.2727524972251878,48.494518116320286,50.94875117651101,0.35544830478929157,-0.30108413420205693,0.6183281699784686,-8.805022547732449,5.862258859416089,1.479995727539034,-0.6072702943440333,0.2680030822753565,-3.5553591683112984,4.091365332862011,-1.6436780430179851,2.179684207568698,-4.412947301418626,45.15431901671349,-0.017753092352656097,1.9116811252933346,3,1.0049972534179972,-0.7050094604491903,-0.44499969482419033,-3.7200012207030966,-2.7900085449218466,1,-0.015937427566893203,2.037027827384402,139.82000732421878,-1.8866271295757366,141.05999755859375,-1.937065175637031,141.72999572753906,-0.015937427566893203
5032,2018-03-21,140.41999816894528,141.32000732421875,139.53999328613278,140.27000427246094,1231900.0,-0.0009249724652415914,-1.2111757681444688,5.00000000000379,57.834614030776585,52.1846092651027,0.7947780553374173,-0.3081683434372451,0.8952928363615058,-8.378439603377757,6.144138159731787,1.780014038085966,-0.07431853700617808,0.21499862670896164,-3.5272417752620413,3.9572390286799646,-1.6561215742765398,2.086118827694463,-4.097683655683227,42.290771107742046,-7.512997482573354,1.8711202009855037,3,1.1350021362304972,-0.5750045776366903,-0.45249557495114345,-3.5899963378905966,-3.0,2,-0.019940201454702877,-1.9869610019023463,140.55000305175778,2.037027827384402,139.82000732421878,-1.8866271295757366,141.05999755859375,-0.019940201454702877
5033,2018-03-22,137.25,140.9600067138672,137.14999389648438,139.08999633789062,1626600.0,-0.022575119002147592,-2.7352910377429054,-12.267141403868042,44.02869685524941,50.652907993798536,4.062811749131697,2.738386023180908,4.134278839171202,-4.966884299152753,6.871641096784872,3.8100128173828125,0.2579795244799925,-2.7874992370605582,-6.7487746932918355,1.173776219170719,-4.768136965176183,-0.8068615089449338,-0.7461318990735037,1.8869065270152388,-45.40407566203844,1.980637728115633,3,3.1599960327148438,2.5949935913085938,2.6175003051757812,-0.4199981689453125,-0.5700073242187784,3,0.0016757430057490197,-1.2111757681444688,140.41999816894528,-1.9869610019023463,140.55000305175778,2.037027827384402,139.82000732421878,0.0016757430057490197
5034,2018-03-23,133.75999450683594,137.94000244140622,133.75,137.05999755859378,2039300.0,-0.025428091024874755,-1.5241038887024771,1.79348348896225,44.856392040248124,49.82929014615985,6.77085128869723,5.86682536667098,7.654463071172756,-1.2541216584090193,7.927340746623771,4.190002441406222,0.6234527621143116,-5.857004547119146,-10.577813939236222,-1.1361951550020706,-8.217409243177684,-3.4965998510606084,11.639999389648438,0.13202770364517405,-49.01617774457116,2.3604046960585374,3,4.795005798339844,5.590003967285156,5.795005798339844,3.07000732421875,3.8400115966796875,4,0.028932495027717664,-2.7352910377429054,137.25,-1.2111757681444688,140.41999816894528,-1.9869610019023463,140.55000305175778,0.028932495027717664
5035,2018-03-26,138.91999816894528,139.1199951171875,134.99000549316406,135.49000549316406,1987200.0,0.038576583986370094,1.1566601062939736,-1.0393907587310072,52.920191677120336,50.194365108393995,1.293852273690078,0.5432922021335855,2.5294485957331574,-6.153512929303105,8.66064891373505,5.3600006103515625,0.8301062392800418,-0.5755004882812784,-5.233169797599913,4.082168821037357,-2.904335142940596,1.753334166378039,6.246995849609391,68.29581462100957,16.84527195468359,2.3288346546593144,3,-0.5250015258788778,0.38500213623049717,0.23250198364260655,-2.0899963378905966,-4.759994506835909,0,-0.014540773820082453,-1.5241038887024771,133.75999450683594,-2.7352910377429054,137.25,-1.2111757681444688,140.41999816894528,-0.014540773820082453
5036,2018-03-27,135.58999633789062,139.66999816894528,134.97000122070312,139.41000366210938,1798600.0,-0.023970644075339886,1.1658990387658101,-1.113707137391685,43.05043158162759,49.25566750909197,4.088070526039672,3.8725838934743706,5.8451826333250665,-2.5949452867360208,9.080790030714423,4.699996948242159,0.22396791880163391,-3.7790023803710824,-8.722617929480123,1.164613168737958,-6.2508101549256025,-1.3071946058165622,9.348657800292955,24.30640102558314,-24.95178750369956,2.4718077745545246,3,2.8050003051757812,3.7150039672851562,3.5625038146972656,2.465007781982422,-0.9499969482421875,1,0.012169106865093537,1.1566601062939736,138.91999816894528,-1.5241038887024771,133.75999450683594,-2.7352910377429054,137.25,0.012169106865093537
5037,2018-03-28,133.89999389648438,136.5,132.55999755859378,135.60000610351562,2212000.0,-0.01246406436352987,1.251429966517841,0.44502852029974277,39.400984017140104,48.17052192582021,5.13792187705036,5.256354948254739,7.522262280236248,-0.6947415363111418,9.982040365533889,3.9400024414062216,-0.14936356364967196,-5.103504180908203,-10.531225011952756,0.3242166501363499,-7.81736459643048,-2.3896437653859266,10.814887158935534,15.952319969191528,-27.538341422399604,2.713860415522274,3,3.6050033569335938,4.810005187988281,5.277507781982422,4.155010223388672,1.95001220703125,2,0.028827489068712353,1.1658990387658101,135.58999633789062,1.1566601062939736,138.91999816894528,-1.5241038887024771,133.75999450683594,0.028827489068712353
5038,2018-03-29,135.97999572753906,137.49000549316406,134.50999450683594,134.88999938964844,2524700.0,0.01553399496539698,-2.2216228699625544,-0.64116971241877,34.6750614509984,46.52908160072647,2.409938133878171,3.2185040425562192,5.3603956474860865,-2.5420099584107163,10.489068970856824,3.5900115966796875,-0.40909036155298395,-2.9455024719238168,-8.505013418045507,2.614008474197874,-5.725257944984662,-0.1657469988629714,8.248689988007811,48.101235940346925,9.721779710080767,2.7797554730608494,3,0.9600067138671875,2.6050033569335938,3.1975059509277344,2.0750083923339844,0.660003662109375,3,0.01058981090344746,1.251429966517841,133.89999389648438,1.1658990387658101,135.58999633789062,1.1566601062939736,138.91999816894528,0.01058981090344746
5039,2018-04-02,132.07000732421878,136.41000366210938,130.38999938964844,134.96000671386722,3154000.0,-0.028754144184227393,1.0794512100313023,-2.6513844947783967,31.46881528387263,44.081078339261495,5.48767682562854,6.890283098156175,9.169443801326764,1.5498409050456132,10.865936077215183,6.0200042724609375,-0.8467056451971473,-6.479991149902304,-12.813912336196239,-0.14606996360836888,-9.646951743049271,-3.3130305567553364,11.691930865049983,18.103536159060106,-15.909422375611541,3.1669605931469746,4,3.7849960327148153,5.429992675781222,7.1074943542480185,5.9849967956542685,7.239990234375,0,0.034905618958931184,-2.2216228699625544,135.97999572753906,1.251429966517841,133.89999389648438,1.1658990387658101,135.58999633789062,0.034905618958931184
5040,2018-04-03,132.5,134.16999816894528,131.3699951171875,133.19000244140622,3643500.0,0.0032557935332404586,1.1132147175678249,0.23875522046049946,32.64539940247356,42.320065148834075,4.3696621610377235,6.541274559380014,8.546646692509142,1.2991915006242039,11.07863275194613,2.800003051757784,-1.2715255671610635,-5.888498687744146,-12.673801240801623,0.8968038653133306,-9.281149964272885,-2.495847411215408,10.459621861291538,22.73707853344609,-7.09507343647822,3.3926512765287415,4,3.3550033569335938,5.0,8.220001220703125,5.950004577636719,5.399993896484375,1,0.03849061210200477,1.0794512100313023,132.07000732421878,-2.2216228699625544,135.97999572753906,1.251429966517841,133.89999389648438,0.03849061210200477
5041,2018-04-04,135.80999755859378,136.14999389648438,130.41999816894528,130.8699951171875,3194600.0,0.024981113649764408,1.0391461586915542,-7.159398496240938,40.51957131222566,40.396171513439526,0.35379109374861173,3.2564720332474337,5.0867141262678786,-1.7929903285159696,11.056404020689033,5.729995727539091,-1.6251830722173395,-2.4885009765624773,-9.364426625493309,4.387424672368354,-5.926463801027893,0.9494618479029384,6.395446954399176,76.3379367555978,46.39876564614083,3.437962824465411,4,-0.13499450683596592,1.6900024414062216,5.020004272460909,2.6400070190429403,2.760009765625,2,-0.012149281541460333,1.1132147175678249,132.5,1.0794512100313023,132.07000732421878,-2.2216228699625544,135.97999572753906,-0.012149281541460333
5042,2018-04-05,134.44000244140622,138.41000366210938,133.22999572753906,136.91000366210938,2917400.0,-0.010087586641745472,-1.1186063056990938,-0.5000000000000029,38.130903717512844,39.74086116480213,0.8787250483119635,4.499599796578252,6.2236097977177,-0.1964045863506101,11.077712852886297,5.1800079345703125,-2.0861340430545,-3.631496429443388,-10.709485379570339,3.446492520683563,-7.170490904506863,-0.09250195437991238,7.056515364186055,50.49876426705495,20.304792003157566,3.538994475063474,4,0.5899963378906534,3.0599975585937784,6.482498168945341,4.010002136230497,5.380004882812557,3,0.001487629757589204,1.0391461586915542,135.80999755859378,1.1132147175678249,132.5,1.0794512100313023,132.07000732421878,0.001487629757589204
5043,2018-04-06,130.92999267578122,134.22999572753906,129.52999877929688,133.14999389648438,2625500.0,-0.02610837326602089,1.146114935481174,0.8987854751226274,34.903116887369535,38.63494170337118,3.7972891009547993,7.743471688703153,9.500383078655574,3.540767318063928,11.620367431674204,4.910003662109347,-2.5943210517742727,-6.72050552368168,-14.449968699432532,1.0089576520691708,-10.585237111557092,-2.855773935806269,9.900134024854424,15.765688363461086,-15.91734691948434,3.86473158787542,4,3.670005798339872,6.140007019042997,9.880008697509794,7.520011901855497,8.420013427734403,4,0.03757743605712793,-1.1186063056990938,134.44000244140622,1.0391461586915542,135.80999755859378,1.1132147175678249,132.5,0.03757743605712793
5044,2018-04-09,130.72000122070312,133.27000427246094,130.57000732421878,131.89999389648438,2449600.0,-0.0016038453129535446,-2.6486926756846945,0.5315279400646025,36.008595975094096,36.755875514257156,3.945634251761362,7.339780713295909,9.434104986834313,3.958248674696563,12.393626920118109,2.699996948242159,-3.387449402918776,-6.30199737548827,-14.14405004976183,1.5400552987852905,-10.223023712625064,-2.3809710383514755,9.206115246225409,13.400921025500034,-18.075320526048202,3.9210263371367846,4,3.8799972534179688,6.349998474121094,9.84000015258789,7.730003356933594,8.139999389648438,0,0.04528762326853242,1.146114935481174,130.92999267578122,-1.1186063056990938,134.44000244140622,1.0391461586915542,135.80999755859378,0.04528762326853242
5045,2018-04-10,129.83999633789062,132.83000183105472,128.97000122070312,132.46000671386722,3656100.0,-0.006731983434782318,1.2976189935558655,2.22036155795792,33.60880423304147,35.7068058088587,3.8020129752920866,7.670303781344899,9.969048338615352,5.038261969910394,13.32289150342093,3.860000610351591,-3.7022640250995664,-6.583502197265631,-14.708922725420564,1.5419183308893025,-10.646212461343083,-2.5207919331881783,9.254430714027365,9.216047586719684,-19.681935654936446,4.062710264077463,4,3.850006103515625,6.950004577636719,10.210006713867188,8.805007934570312,10.600006103515597,1,0.0729359325924408,-2.6486926756846945,130.72000122070312,1.146114935481174,130.92999267578122,-1.1186063056990938,134.44000244140622,0.0729359325924408
5046,2018-04-11,132.02999877929688,133.63999938964844,130.75,130.75,3893100.0,0.01686693240276349,-3.515628352764466,-0.488547217611596,37.9211050651014,35.54237481418773,1.1777744777454586,4.969558065008528,7.424915534913168,3.0204009653184585,14.205996986839889,3.8000030517578125,-3.7482100350987366,-3.9074996948242244,-11.852229562315529,4.03723017266708,-7.879864628569891,0.06486523892144191,6.051985689499617,32.41521999159473,4.996059497030323,3.9723649337456544,4,1.660003662109375,4.760002136230469,7.810001373291016,7.7400054931640625,6.259994506835909,2,0.04445955594531115,1.2976189935558655,129.83999633789062,-2.6486926756846945,130.72000122070312,1.146114935481174,130.92999267578122,0.04445955594531115
5047,2018-04-12,133.00999450683594,133.69999694824222,131.86000061035156,132.50999450683594,2901500.0,0.007422523188667318,-1.044454240276726,0.3906253725293851,43.48493182546079,36.521249300239106,0.0651020165263958,3.5061773833749044,6.118087022669243,2.232766561692813,15.402021195628048,1.8399963378906534,-4.393624372386569,-2.5065040588378906,-10.110823449609825,5.097815331934029,-6.308663754223858,1.2956556365480765,4.16079163715122,76.80603622080594,44.25051027888651,3.8021596953859613,4,0.6800079345703125,3.7800064086914062,6.450004577636719,7.095008850097656,5.510009765625,3,0.04180146640857951,-3.515628352764466,132.02999877929688,1.2976189935558655,129.83999633789062,-2.6486926756846945,130.72000122070312,0.04180146640857951
5048,2018-04-13,131.05999755859378,133.92999267578122,130.50999450683594,133.53999328613278,1352700.0,-0.01466052949984853,1.0981619213001077,-4.959991455078011,45.64516406897964,38.096399165251,1.38997419152426,4.865263238988774,7.709597068603017,4.331888309549328,16.75177253639926,3.419998168945284,-4.591985423297757,-3.9230010986327954,-11.181134247539205,3.3351320502736286,-7.552067673086015,-0.29393452417957633,5.290710093064973,42.13709553372095,5.253833091774325,3.6290665744532116,4,2.6300048828124716,5.730003356933565,8.400001525878878,9.045005798339815,7.740005493164006,4,0.0668396912010365,-1.044454240276726,133.00999450683594,-3.515628352764466,132.02999877929688,1.2976189935558655,129.83999633789062,0.0668396912010365
5049,2018-04-16,133.47000122070312,134.27999877929688,131.91999816894528,132.05000305175778,1501400.0,0.0183885526247769,-1.809511266927578,-0.5725808932559974,40.353982492083,38.95290839742982,-0.8946366429891839,1.9578615687269973,4.955916652360941,2.068973484148046,18.12881333838193,3.2200012207030966,-4.493545307615989,-1.133497619628912,-7.825381206399129,5.558385967141291,-4.479439413014006,2.2124441737561824,2.1426357878600584,84.74580167588132,49.69472347893553,3.345941793385102,4,0.220001220703125,3.3199996948242188,5.852497100830078,6.635002136230469,4.30999755859375,0,0.04405487996579427,1.0981619213001077,131.05999755859378,-1.044454240276726,133.00999450683594,-3.515628352764466,132.02999877929688,0.04405487996579427
5050,2018-04-17,136.80999755859378,137.55000305175778,134.46000671386722,134.66999816894528,2928200.0,0.02502432237464136,-1.4140763302358663,1.507043766991553,52.158531699536674,40.24612621824216,-3.977212138257329,-1.7067029073331526,1.5086797351665098,-1.1098847051707423,18.88216117291198,4.080001831054659,-4.359809875197556,2.3569992065430085,-3.966139106559524,8.680137519645541,-0.8045699500082435,5.518568363094261,-7.839996337890653,89.48857109416733,50.885751052691916,3.161569156551266,4,-3.1199951171875284,-0.48999786376955967,2.7299995422362997,3.2950057983398153,0.7799987792968466,1,0.01498430734844347,-1.809511266927578,133.47000122070312,1.0981619213001077,131.05999755859378,-1.044454240276726,133.00999450683594,0.01498430734844347
5051,2018-04-18,138.30999755859378,139.19000244140622,136.69000244140622,136.8800048828125,1612200.0,0.010964111006270372,-1.762434665317735,0.6682210671172957,57.855374609832445,42.43773409516656,-5.682912560999142,-3.5659510965223262,0.0723674364210467,-2.4656920331618437,19.747382005258505,2.5,-3.7285606070927884,3.9689994812011946,-1.9669209048804248,9.904919867282814,1.001039288160399,6.93695967424199,-9.168396301269553,89.86170416610328,46.3946523802385,2.9679601930408057,4,-4.229995727539091,-2.1449966430664347,0.9174995422362997,1.7950057983398153,-0.4400024414062784,2,0.015400223558749593,-1.4140763302358663,136.80999755859378,-1.809511266927578,133.47000122070312,1.0981619213001077,131.05999755859378,0.015400223558749593
5052,2018-04-19,137.6199951171875,138.64999389648438,136.99000549316406,137.92999267578122,1156300.0,-0.004988811030192997,-1.114666148313733,-0.2167826198301009,53.07346472603073,44.45666163279558,-5.022567509648525,-3.2638106517094627,0.7003947853015688,-1.6144057312678797,20.47282524605817,1.6599884033203125,-3.1352908861288142,3.418997192382818,-2.024928346792649,8.862922731558285,0.6970344227950704,6.140959961970566,-8.076457812499996,81.91237455019161,37.419164233426216,2.721962769587734,4,-3.5399932861328125,-1.6149978637695312,1.2050018310546875,2.4850082397460938,0.350006103515625,3,0.00486846528641971,-1.762434665317735,138.30999755859378,-1.4140763302358663,136.80999755859378,-1.809511266927578,133.47000122070312,0.00486846528641971
5053,2018-04-20,137.47999572753906,138.25,136.72999572753906,137.14999389648438,1380500.0,-0.0010172895990093744,-1.598301967995618,-1.0645304193739902,61.80705181530388,47.32315672615222,-4.308864152626654,-3.2735328168243996,0.7880872546839726,-1.314055581251523,20.578124297710815,1.5200042724609375,-2.9997861613863677,3.267498016357422,-2.2044459871931963,8.73944201990804,0.5315260145821128,6.003470018132731,-7.5505998173828175,76.47860097765373,27.463885007475994,2.735972001775316,4,-3.399993896484375,-1.4749984741210938,1.345001220703125,2.6250076293945312,-2.9299926757812784,4,0.007564799077990791,-1.114666148313733,137.6199951171875,-1.762434665317735,138.30999755859378,-1.4140763302358663,136.80999755859378,0.007564799077990791
5054,2018-04-23,137.6300048828125,138.78999328613278,136.82000732421878,137.89999389648438,843600.0,0.0010911344190811523,-1.0846587331062014,-0.8181439866833126,61.334520052862935,50.403791817243494,-3.7723084054752576,-3.2872856552461087,0.7721260916923143,-1.3080796464710716,19.79902685489382,1.9699859619140057,-2.648031035396059,3.2240066528320312,-2.4505173976602066,8.898530703324269,0.38674462758592654,6.061268678078136,-7.330184711406247,67.01904930883774,14.07395720695223,2.837262025246114,4,-2.7800064086914062,-1.9200057983398438,1.2199935913085938,2.4749984741210938,-1.3600006103515625,0,0.008501039943590083,-1.598301967995618,137.47999572753906,-1.114666148313733,137.6199951171875,-1.762434665317735,138.30999755859378,0.008501039943590083
5055,2018-04-24,136.89999389648438,139.5,135.36000061035156,138.83999633789062,1561700.0,-0.00530415578310639,1.5398693177563094,7.185486605629027,52.71819287396169,52.047912684894634,-2.162980319929403,-2.8631635553117007,1.5527730420814407,-0.4242659619487199,19.54950455144358,4.1399993896484375,-1.8382122313861657,2.594995880126959,-2.80658007452098,7.9965718347748975,-0.10579209719702476,5.295783857450942,-6.244566434278113,37.19791094615563,-12.259878611026984,2.70078797732397,4,-1.8949966430664062,-1.7549896240234375,2.3775062561035156,3.2050094604492188,-1.5399932861328125,1,0.006428085624882618,-1.0846587331062014,137.6300048828125,-1.598301967995618,137.47999572753906,-1.114666148313733,137.6199951171875,0.006428085624882618
5056,2018-04-25,137.24000549316406,137.78999328613278,135.27999877929688,136.38999938964844,1123200.0,0.002483649465585769,1.5743775138113358,-0.4381469246499921,57.360667534699324,53.589661097032256,-1.8843971038634777,-3.239303263814662,1.1778034063164,-0.6003896847679471,19.488226588960497,2.509994506835909,-1.007289379176882,2.8525070190429744,-2.680509289067743,8.385523327153692,0.08599886498762999,5.619015173098319,-6.053903678690176,46.44564329155849,-2.761480722776035,2.766508154055358,4,-2.2350082397460938,-2.095001220703125,2.1674957275390625,2.8649978637695312,1.0999908447265625,2,0.0025502100751810808,1.5398693177563094,136.89999389648438,-1.0846587331062014,137.6300048828125,-1.598301967995618,137.47999572753906,0.0025502100751810808
5057,2018-04-26,137.75999450683594,138.80000305175778,136.22000122070312,138.16000366210938,1240900.0,0.003788902600253552,2.071416245084129,-0.47059562704197033,71.30379241972973,56.44061980267115,-1.8547920855730808,-3.642011284689829,0.5794988285202862,-0.9599465717256805,18.724083520422212,2.580001831054659,0.07575170036867007,3.1794960021972543,-2.547795421641837,8.906787426036345,0.31585029027772293,6.043141714116786,-6.075058801230483,58.76765426920546,5.110219666667646,2.8636457119195433,4,-2.0499954223632812,-2.614990234375,2.94000244140625,2.3450088500976562,0.9300079345702841,3,0.0007984945901409191,1.5743775138113358,137.24000549316406,1.5398693177563094,136.89999389648438,-1.0846587331062014,137.6300048828125,0.0007984945901409191
5058,2018-04-27,137.41999816894528,139.0,136.55999755859378,137.27999877929688,1112700.0,-0.002468033910046241,-2.0886071059519615,-0.3499904634750386,70.7301643056172,59.81575111528607,-0.5786009450667393,-3.3609181841252678,0.6863523857553275,-0.4576310395269161,18.24816782298018,2.4400024414062216,0.9160636869058862,2.767499542236294,-3.0690342889026283,8.604033373375216,-0.15076737333316714,5.685766457805755,-5.266158605676168,50.71087134168762,-7.706669368486125,2.9182669155694594,4,-0.43999481201169033,-2.454994201660128,3.2799987792969034,2.6850051879883097,0.8000030517578409,4,0.004002350888417716,2.071416245084129,137.75999450683594,1.5743775138113358,137.24000549316406,1.5398693177563094,136.89999389648438,0.004002350888417716
5059,2018-04-30,136.67999267578122,139.47999572753906,136.47000122070312,138.1199951171875,1115100.0,-0.005384991289654195,-2.2365787228457044,-10.285776566759784,71.34827714956249,61.94794505417782,0.7427329213000462,-2.3798522931095363,1.307149452563209,0.4281469853792146,16.804047929171407,3.0099945068359375,1.4611531476089965,1.7969947814941065,-3.973861700850648,7.567851263838861,-1.0884334596782708,4.682423022666484,-4.085383486308245,33.1752012207021,-30.166169572235468,2.8854282411723724,4,0.7100067138672159,-2.359992980957003,3.447502136230497,3.425010681152372,4.890014648437528,0,-0.015583770399198005,-2.0886071059519615,137.41999816894528,2.071416245084129,137.75999450683594,1.5743775138113358,137.24000549316406,-0.015583770399198005
5060,2018-05-01,137.60000610351562,137.75999450683594,135.49000549316406,136.19000244140622,1046600.0,0.0067311492320369926,1.6242943832909964,-0.9791675496969444,68.88134169478754,63.17305250806173,-0.05971229219969132,-3.0548177324135963,0.36610399879509714,-0.33607066304338673,15.401893987859234,2.269989013671875,2.1348372372900712,2.46200790405274,-3.3161939305411465,8.240209738646627,-0.427093013244189,5.351108821349669,-4.591073465411029,55.23830976090913,-11.518683402133433,2.8891009172969384,5,-0.2100067138671875,-3.2800064086914062,1.3524932861328125,2.5049972534179688,1.8399963378905966,1,-0.009665710552760665,-2.2365787228457044,136.67999267578122,-2.0886071059519615,137.41999816894528,2.071416245084129,137.75999450683594,-0.009665710552760665
5061,2018-05-02,134.16000366210938,137.72000122070312,134.00999450683594,137.1199951171875,2324300.0,-0.02500001663385365,-1.2760709203924212,-2.099279267579985,53.3411001376923,63.20278977602412,3.0504988667976534,0.2690263823722603,3.682126004794668,3.2449781568048195,14.801227393266906,3.7100067138671875,2.770755652321668,-0.8954948425293026,-6.6804106956168425,4.889421010558237,-3.7879527690730868,1.9969630840144816,-0.7616069822910561,2.742397107804576,-60.15159209360057,2.8924579265437727,5,2.5949935913085938,0.15999603271484375,4.689994812011719,5.944999694824219,4.220001220703125,2,0.008944520836958736,1.6242943832909964,137.60000610351562,-2.2365787228457044,136.67999267578122,-2.0886071059519615,137.41999816894528,0.008944520836958736
5062,2018-05-03,134.63999938964844,135.19000244140622,130.72000122070312,133.39999389648438,2474500.0,0.003577785587632887,2.8204949300642985,-0.4189219840607054,61.37227967144222,63.15448176003949,2.350519097996198,-0.20576765090569893,3.0321694483309614,2.9014700314332345,15.230352362909075,4.470001220703097,2.775779406606347,-0.42549896240234375,-6.206625213109618,5.35562728830493,-3.316062087755995,2.4650641629513075,4.8600006103515625,44.74886560586662,-19.91271357202738,2.890563125353641,5,0.470001220703125,-0.404998779296875,4.209999084472656,5.465003967285156,4.5,3,0.02748066670391447,-1.2760709203924212,134.16000366210938,1.6242943832909964,137.60000610351562,-2.2365787228457044,136.67999267578122,0.02748066670391447
5063,2018-05-04,135.85000610351562,137.05999755859378,133.17999267578122,133.91999816894528,2832800.0,0.008986978010638857,-1.27565006107956,1.5564511167169368,58.18431392303036,62.804458856724764,0.9889855116985302,-1.0838498241320167,1.7066016575312801,1.8129008489071339,14.618077978271538,3.880004882812557,2.487324188326909,0.5385070800781193,-4.910866945945514,5.987881106101753,-2.1861799329336975,3.263194093089936,3.47439392089845,58.56173629799946,-3.412291813326405,2.724687013011823,5,-0.7400054931640625,-1.6150054931640625,2.2574920654296875,4.254997253417969,4.0099945068359375,4,0.02090538248284335,2.8204949300642985,134.63999938964844,-1.2760709203924212,134.16000366210938,1.6242943832909964,137.60000610351562,0.02090538248284335
5064,2018-05-07,136.63999938964844,137.25,135.85000610351562,136.58000183105472,2331100.0,0.005815187711738945,1.1874925494122976,0.031086690121343078,49.291085661489944,62.42366916645012,0.04893797121957277,-1.4836594747095546,0.7572311860706122,1.1621470858798375,13.947609975250735,1.399993896484375,2.4255449008177266,1.0325004577636605,-3.9934366749222363,6.058437590449557,-1.480468108579288,3.545469024106609,2.512312658691428,84.09096327700148,24.5399401034865,2.5129685663429524,5,-1.5400009155273438,-2.404998779296875,1.1225013732910156,3.4650039672851562,1.7100067138671875,0,0.011563245302344427,-1.27565006107956,135.85000610351562,2.8204949300642985,134.63999938964844,-1.2760709203924212,134.16000366210938,0.011563245302344427
5065,2018-05-08,139.30999755859378,139.44999694824222,136.0,136.52999877929688,3771100.0,0.019540384813172107,1.2549017652338452,46.335198372352025,53.79938222935428,62.02797079918956,-2.5068748147577367,-3.5919746363563263,-2.0179697290042498,-1.3547056173220824,12.635627990656854,3.449996948242216,2.197621627167507,3.2289985656738622,-1.265338761421475,7.7233358927691995,0.9818299021262078,5.476167229221517,-8.589996337890653,98.39634068540487,40.91637220509224,2.247168663547665,5,-4.209999084472685,-5.074996948242216,-2.6324958801269815,0.4900054931640341,-0.5599975585937784,1,0.0162228828169666,1.1874925494122976,136.63999938964844,-1.27565006107956,135.85000610351562,2.8204949300642985,134.63999938964844,0.0162228828169666
5066,2018-05-09,137.89999389648438,139.16999816894528,134.25,138.42999267578122,3999700.0,-0.01012133864632625,3.8954967812463144,-0.19064712662603756,51.00863856330291,59.77295370403101,-1.1101506786457378,-1.8125899529709955,-0.6275933921702119,0.20642953696506083,11.71254547234126,5.059997558593778,1.9313001658577207,1.5254951477050724,-2.6070679830462495,5.658058278456394,-0.5407864176706028,3.5917767130807476,-7.005392761230468,82.24508808328164,26.70496629308888,2.0662815653756654,5,-2.7999954223632812,-3.6649932861328125,-1.2224922180175781,1.9000091552734375,0.9300079345703409,2,0.011167575149262587,1.2549017652338452,139.30999755859378,1.1874925494122976,136.63999938964844,-1.27565006107956,135.85000610351562,0.011167575149262587
5067,2018-05-10,138.57000732421878,138.99000549316406,137.39999389648438,138.1199951171875,2114800.0,0.004858690771497365,1.4651179295498096,-0.8490815915242542,53.78212302925638,57.88983800665759,-1.8474607200414255,-2.1552020782613397,-1.4094687535892092,-0.29504662489549105,10.760498899039831,1.5900115966796875,1.981941956232248,1.9175079345703523,-2.0047779892814788,5.839793858422183,-0.04363502735554903,3.8786508964962536,-7.504298272705114,85.9650873303466,31.707308419815263,1.9611429619259106,5,-3.4700088500976847,-4.335006713867216,-1.9825057983398722,1.229995727539034,0.09999084472650566,3,-0.0013711657022700274,3.8954967812463144,137.89999389648438,1.2549017652338452,139.30999755859378,1.1874925494122976,136.63999938964844,-0.0013711657022700274
5068,2018-05-11,139.82000732421878,140.11000061035156,138.17999267578122,138.8800048828125,1509100.0,0.009020711076931143,1.539502479571182,2.0888376508883075,57.0599508493152,56.302246195519004,-3.041012426241622,-2.8620115185607347,-2.640798325496064,-1.40106075616427,9.316897189269323,1.930007934570341,1.935864897955554,2.729507446289091,-0.44922761678071765,5.9082425093588995,1.1401399147542008,4.318874977823981,-8.586612514770536,95.05130962579564,40.65592536992884,1.5893675315349003,5,-4.405006408691435,-5.280006408691435,-3.555007934570341,-0.02000427246096592,-3.2400054931640625,4,-0.004863452288294656,1.4651179295498096,138.57000732421878,3.8954967812463144,137.89999389648438,1.2549017652338452,139.30999755859378,-0.004863452288294656
5069,2018-05-14,139.35000610351562,140.27999877929688,138.96000671386722,139.91000366210938,1845400.0,-0.0033614732948289427,1.0307760927742649,-0.5957405363287918,58.03281083341829,55.09685387758908,-2.4053928502786164,-2.0331491022714943,-2.2229688226784106,-0.8445491160046572,7.904404905716446,1.319992065429659,1.5848398016450744,1.9655059814453182,-0.8727413962617732,4.8037533591524095,0.5463822925917725,3.384629670298864,-7.761547062031241,84.57723276869899,26.84956484259081,1.41912368885355,5,-3.850006103515625,-4.725006103515625,-3.5150070190429688,0.01999664306640625,-3.3600006103515625,0,0.0036598097201165913,1.539502479571182,139.82000732421878,1.4651179295498096,138.57000732421878,3.8954967812463144,137.89999389648438,0.0036598097201165913
5070,2018-05-15,138.86000061035156,139.13999938964844,137.83999633789062,139.0,1492600.0,-0.0035163650642402455,5.190517711171662,0.25,55.25971606807385,55.31003342540926,-1.9197427286410687,-1.456356073966333,-1.6677884288505709,-0.26681090954107844,7.676640854908992,1.510009765625,1.2426584368523663,1.373000335693348,-1.525320474376855,4.271321145763551,-0.07616006934173924,2.8221607407284353,-6.750049184598424,76.45110354216538,16.581841603076853,1.449160405035101,5,-3.3600006103515625,-4.2350006103515625,-3.0250015258789062,0.5100021362304688,-5.1300048828125,1,-0.0036727243597456383,1.0307760927742649,139.35000610351562,1.539502479571182,139.82000732421878,1.4651179295498096,138.57000732421878,-0.0036727243597456383
5071,2018-05-16,140.44000244140622,141.61000061035156,138.61000061035156,139.21000671386722,1620000.0,0.011378379836596952,-1.4691277401367635,-8.785722070844281,58.140953440404026,54.950997177516136,-2.810834660057168,-3.023624176616295,-3.22351928373385,-1.7601786692723067,7.720045565895342,3.0,0.9795792399697802,2.8465019226073878,-0.3230008754692051,6.016004720683981,1.2617505235690771,4.431253321645698,-7.839848174440448,72.20911394056625,11.69651572056111,1.5847513990382966,5,-3.0450057983398153,-4.380004882812472,-5.200000762939425,-1.3499984741210653,-7.830001831054659,2,-0.01203362583329004,5.190517711171662,138.86000061035156,1.0307760927742649,139.35000610351562,1.539502479571182,139.82000732421878,-0.01203362583329004
5072,2018-05-17,138.28999328613278,140.00999450683594,138.05000305175778,139.88999938964844,1894600.0,-0.015309093690527797,1.1304297347951149,-1.300822488804063,52.38093249570298,54.3061770189242,-0.09904055929538913,-0.8652063875478859,-1.1178878260605813,0.46308548907086333,7.742164960169679,2.3899993896484375,0.6684452893001662,0.662992858886696,-2.521815101025112,3.847800818798504,-0.9294111210692222,2.255396838842614,-4.969051311696148,11.93624504696955,-47.75834963151701,1.5924039799559042,5,-0.35999298095700283,-2.229995727539034,-3.049991607665987,0.8000106811523722,-9.189987182617159,3,0.0039048996394455138,-1.4691277401367635,140.44000244140622,5.190517711171662,138.86000061035156,1.0307760927742649,139.35000610351562,0.0039048996394455138
5073,2018-05-18,138.52000427246094,139.47000122070312,137.72000122070312,139.47000122070312,1444600.0,0.0016632511207967937,2.6842223614256575,0.5937458276907712,55.1801966281275,54.96052268188393,0.10003714783024975,-1.0680680078580451,-1.4024470995288993,0.30809129654306844,7.73091707375832,1.75,0.905548539334319,0.84100341796875,-2.3675713720313922,4.049578207968892,-0.7632839770313353,2.4452908129688353,-4.535937607151112,20.565634377390314,-40.72853626816416,1.6042873950000756,5,-0.5900039672851562,-2.4600067138671875,-3.2800025939941406,0.5699996948242188,-9.090011596679716,4,0.0010828320232312283,1.1304297347951149,138.28999328613278,-1.4691277401367635,140.44000244140622,5.190517711171662,138.86000061035156,0.0010828320232312283
5074,2018-05-21,138.80000305175778,139.83999633789062,137.97999572753906,138.8800048828125,1124300.0,0.0020213598805995936,-1.1627706856630857,0.08421272426479486,53.50465561298375,54.92777528006498,0.17730173701053786,-1.3237906334237266,-1.8618822191262154,0.11619703600294429,7.84968911238596,1.8600006103515625,0.9952554333984835,1.0625022888183366,-2.1847418352006116,4.309746412837285,-0.5611197731911375,2.6861243508278108,-4.205861670844627,27.763547570948727,-32.879889566356724,1.623622062009474,5,-0.8700027465820028,-2.6350021362304403,-3.560001373290987,0.29000091552737217,-11.860000610351548,0,-0.015994244754268805,2.6842223614256575,138.52000427246094,1.1304297347951149,138.28999328613278,-1.4691277401367635,140.44000244140622,-0.015994244754268805
5075,2018-05-22,137.77999877929688,139.38999938964844,137.5,139.38999938964844,1099400.0,-0.0073487337898728855,1.347824438694758,20.12454701506056,62.31287277528536,56.18380130361859,1.0699709249659861,-0.24714977812260486,-0.9891544288667546,1.172165966608702,7.60061454277038,1.8899993896484375,1.0681832324787024,-0.0015022277831917563,-3.2247236077393495,3.221719152172966,-1.6131129177612706,1.6101084621948871,-2.6245886600286497,6.812621355618835,-58.628661773450595,1.6116106899780807,5,1.7249984741210938,-1.6149978637695312,-2.539997100830078,1.035003662109375,-12.519996643066392,1,-0.012991677326112616,-1.1627706856630857,138.80000305175778,2.6842223614256575,138.52000427246094,1.1304297347951149,138.28999328613278,-0.012991677326112616
5076,2018-05-23,137.58999633789062,137.83999633789062,136.75999450683594,136.75999450683594,1061300.0,-0.0013790277477836455,-1.6024083095872783,-0.515528892174424,60.23590155202844,56.900887806148816,1.3537356113052965,-0.031181171790620965,-0.9497386400936989,1.3922837270067703,7.410391314993081,1.0800018310546875,1.2544706240583992,-0.20900421142579262,-3.423635999201366,3.005627576349781,-1.8163201053135936,1.3983116824620083,-1.9182189793357338,25.53851787860577,-40.76375060264127,1.6073158938877885,5,1.595001220703125,-1.4249954223632812,-2.5849952697753906,1.0250015258789062,-10.989997863769531,2,-0.02805436959873342,1.347824438694758,137.77999877929688,-1.1627706856630857,138.80000305175778,2.6842223614256575,138.52000427246094,-0.02805436959873342
5077,2018-05-24,137.8699951171875,138.3699951171875,137.25,137.42999267578122,1504300.0,0.0020350227978003232,-1.8000305180437934,0.5301222538836633,57.492517782999826,56.94895079878044,1.0772858408496404,-0.3188648054052976,-1.3698588614417417,1.1577467727029784,7.497084327256717,1.1199951171875,1.1803512455842622,0.06549453735351562,-3.1492326598059606,3.280221734512992,-1.5418690612262367,1.672858135933268,-1.7231598984888876,36.03895943047099,-29.95184157951939,1.6073635985797416,5,1.31500244140625,-1.7049942016601562,-2.7474937438964844,0.12000274658203125,-11.379997253417983,3,-0.038151843715995004,-1.6024083095872783,137.58999633789062,1.347824438694758,137.77999877929688,-1.1627706856630857,138.80000305175778,-0.038151843715995004
5078,2018-05-25,137.97000122070312,139.17999267578122,137.27000427246094,137.80999755859378,1396700.0,0.0007253652502896557,-2.080650718645357,0.3636426688860265,55.19935958692877,56.634122882503824,0.7680251018719844,-0.39584872878134547,-1.621384802654518,1.1358604484713055,7.584804316909515,1.909988403320284,1.2581538166870132,0.13800048828125,-3.0722843068583927,3.3482852834208927,-1.4671419092885571,1.7431428858510571,-1.3861127706722698,39.28590891301009,-23.406770654219073,1.6051423975698154,5,1.214996337890625,-1.8050003051757812,-2.927501678466797,-0.785003662109375,-13.450004577636719,4,-0.06428930230274221,-1.8000305180437934,137.8699951171875,-1.6024083095872783,137.58999633789062,1.347824438694758,137.77999877929688,-0.06428930230274221
5079,2018-05-29,134.55000305175778,136.86000061035156,134.07000732421878,136.32000732421878,2011700.0,-0.0247879839000259,-1.043954324168752,-11.062273507536174,32.42254279825221,54.096659185856986,3.8392805525020037,3.0107572178560815,1.6258281883548023,4.571773108795668,8.21905819807268,3.8999938964843466,1.1504565659039088,-3.1754981994629077,-6.674993009212102,0.32399661028628657,-4.925245604337505,-1.4257507945883106,7.059997558593778,9.02248953824783,-47.12341941020175,1.7497474048746018,5,3.290000915527372,1.6149978637695597,0.49249649047854405,2.634994506835966,-8.060005187988267,1,-0.03805284474060566,-2.080650718645357,137.97000122070312,-1.8000305180437934,137.8699951171875,-1.6024083095872783,137.58999633789062,-0.03805284474060566
5080,2018-05-30,136.27000427246094,136.94000244140622,134.60000610351562,135.02000427246094,1271700.0,0.01278336069633168,-1.2392348689493777,-0.7062129845946721,44.11558296618734,52.538284688721795,1.914592107701253,1.250099998574882,-0.21055939455507655,2.88982503126266,8.531811282811,2.3899993896484375,0.9038961636753982,-1.3889968872070426,-4.948564596501399,2.1705708220873134,-3.1687807418542207,0.3907869674401354,5.189196472167964,43.05290126848371,-9.387154620708593,1.7797838546471758,5,0.7699966430664062,-0.10500335693359375,-0.9900054931640625,0.9149932861328125,-8.610000610351562,2,-0.06846702530661197,-1.043954324168752,134.55000305175778,-2.080650718645357,137.97000122070312,-1.8000305180437934,137.8699951171875,-0.06846702530661197
5081,2018-05-31,135.36000061035156,136.75,134.66000366210938,136.32000732421878,2316300.0,-0.00667794550215095,1.2967092852651436,-0.7680053710937728,38.60895273471546,51.008064715278735,2.266571173066268,2.3764560522784848,0.5465504039561893,3.8537338747329954,8.370877797598851,2.089996337890625,0.6297045415060438,-2.3590003967285043,-5.704237426172938,0.9862366327159293,-4.031618911450721,-0.6863818820062875,5.951416265869142,25.244559375074378,-22.006566168977653,1.6726185147222197,5,1.595001220703125,0.8050003051757812,-0.2849998474121094,1.8249969482421875,-5.1999969482421875,3,-0.07461582763430252,-1.2392348689493777,136.27000427246094,-1.043954324168752,134.55000305175778,-2.080650718645357,137.97000122070312,-0.07461582763430252
5082,2018-06-01,138.33999633789062,138.99000549316406,135.71000671386722,136.58000183105472,1558500.0,0.022015334767301775,1.1437810721996813,-1.8333147897956723,45.3223532044344,49.912748779312835,-0.7885054801518265,-0.3290005890685279,-2.5506726295707836,0.9145428068780461,6.932115355317743,3.6300048828125,0.4974541955003815,0.4359954833984432,-2.5858995856612523,3.4578905524581387,-1.0749520511313904,1.9469430179282767,2.8265923472900454,83.5616683786822,40.607222954396725,1.5109475345298449,6,-1.3849945068359375,-2.1749954223632812,-3.264995574951172,-1.154998779296875,-7.6100006103515625,4,-0.08486336688266927,1.2967092852651436,135.36000061035156,-1.2392348689493777,136.27000427246094,-1.043954324168752,134.55000305175778,-0.08486336688266927
5083,2018-06-04,138.69000244140622,138.99000549316406,137.41000366210938,138.82000732421878,1277500.0,0.0025300427409344906,5.723394584767223,-0.07386664123530567,47.89808322917852,49.28979629222336,-1.24252632711611,-0.4799388590573983,-2.9140617598204983,0.5859157290035739,6.14531471968814,1.5800018310546875,0.16985895751201951,0.6440017700195142,-2.235029927126618,3.5230334671656465,-0.7955140785535377,2.083517618592566,2.3346546165552127,93.90237472746553,53.89083373741859,1.439515848573062,6,-1.9599990844726278,-2.525001525878878,-3.2625007629394247,-1.5050048828124716,-8.839996337890597,0,-0.08796599872287814,1.1437810721996813,138.33999633789062,1.2967092852651436,135.36000061035156,-1.2392348689493777,136.27000427246094,-0.08796599872287814
5084,2018-06-05,138.22000122070312,139.83999633789062,137.83999633789062,138.5,1334000.0,-0.003388861579273983,-2.8461222453710495,2.153755868543659,47.959190624431315,47.694942719906244,-0.9649223939970284,0.12068911732291099,-2.3506704283959152,1.0749398126852725,5.425755992864367,2.0,0.08612056340462004,0.0950004577636605,-2.7072741065360333,2.8972750220633543,-1.3061368243861864,1.4961377399135074,2.665562842583455,69.08400503191538,32.29046224327515,1.4011372821498413,6,-1.2649993896484375,-2.0550003051757812,-2.24749755859375,-1.035003662109375,-7.4499969482421875,1,-0.09911738139664172,5.723394584767223,138.69000244140622,1.1437810721996813,138.33999633789062,1.2967092852651436,135.36000061035156,-0.09911738139664172
5085,2018-06-06,141.57000732421875,141.72000122070312,137.69999694824222,137.97000122070312,2113500.0,0.024236768007015908,1.0615438788684857,-12.857220708446867,53.23782841293251,46.917379037784485,-4.158041085513759,-3.2162186554006382,-5.732781346734953,-2.263993280995635,5.708825482926229,4.020004272460909,0.0024032201235399953,3.332006072998041,0.1694288900934282,6.494583255902654,1.7507174815457347,4.913294664450348,-7.499999999999972,97.87543982502096,62.85344122294459,1.5812885914523,6,-3.6750030517578125,-5.350006103515625,-5.715007781982422,-4.385009765625,-10.560012817382812,2,-0.10651980419774587,-2.8461222453710495,138.22000122070312,5.723394584767223,138.69000244140622,1.1437810721996813,138.33999633789062,-0.10651980419774587
5086,2018-06-07,139.44000244140622,142.19000244140625,139.00999450683594,141.66000366210938,1622700.0,-0.015045594212158675,-1.064928759685314,-0.6166659602424527,53.29892891065793,46.45142471863539,-1.9422654885236454,-1.017070357858188,-3.5529417170256465,-0.14077744695720185,5.538504866551073,3.1800079345703125,-0.11856324866479895,1.125000762939436,-2.0776617857310384,4.327663311609911,-0.47633051139578697,2.726332037274659,-5.216995239257756,57.56170041420042,18.809047559226215,1.6013312743352348,6,-1.3099975585937216,-2.985000610351534,-3.5850028991698935,-2.4800033569335653,-8.650009155273438,3,-0.08448077003044296,1.0615438788684857,141.57000732421875,-2.8461222453710495,138.22000122070312,5.723394584767223,138.69000244140622,-0.08448077003044296
5087,2018-06-08,138.3800048828125,139.6199951171875,137.94000244140622,139.47999572753906,1609200.0,-0.007601818273340499,1.4347903006446745,0.49549109904460154,49.61665060847053,45.83112372102891,-0.8966023293928345,0.02947399382497906,-2.3999170258883,0.916736681636479,5.192250340067864,1.6799926757812784,-0.3470181812965052,0.07450332641602131,-3.1261008153685452,3.275107468200588,-1.5257987444762762,1.6748053973083188,-3.8383178710937216,20.292917749359958,-19.90268526307291,1.6003020708922866,6,-0.25,-1.9250030517578125,-2.8425064086914062,-1.4650039672851562,-7.930007934570284,4,-0.0594016543623066,-1.064928759685314,139.44000244140622,1.0615438788684857,141.57000732421875,-2.8461222453710495,138.22000122070312,-0.0594016543623066
5088,2018-06-11,139.13999938964844,139.83999633789062,137.75,138.03999328613278,1809800.0,0.005492083249162727,-1.4881017257039055,-1.0000138717419005,50.907139704888586,47.88496782176628,-1.6463058972682632,-0.8264495847192848,-3.1231901145753795,0.11266739722503871,5.266388732334828,2.089996337890625,-0.5070804185186262,0.8684982299804744,-2.2783600534949926,4.0153565134559415,-0.7049309117572591,2.441927371718208,-4.292379760742165,32.071284625344084,-9.296321275219633,1.5734291417377362,6,-0.7449951171875,-1.4550018310546875,-4.467498779296875,-2.2249984741210938,-6.0099945068359375,0,-0.0604427461477699,1.4347903006446745,138.3800048828125,-1.064928759685314,139.44000244140622,1.0615438788684857,141.57000732421875,-0.0604427461477699
5089,2018-06-12,139.86000061035156,140.41999816894528,139.24000549316406,139.55999755859378,1354200.0,0.005174653039107913,-1.5106569485251737,0.27272853377719003,55.639912783360984,49.165448912563356,-1.71413178101443,-1.5876857520005956,-3.671296426301012,-0.6337779435028779,5.484461069311945,1.2799987792968466,-0.6147454451105432,1.5629997253417969,-1.6286030361292205,4.754602486812814,-0.032801655393711826,3.1588011060773056,-4.718685668945284,48.106926938016436,2.270513880334363,1.5958013807355116,6,-1.43499755859375,-1.7299957275390625,-5.1875,-2.9449996948242188,-6.660003662109347,1,-0.07157153198306976,-1.4881017257039055,139.13999938964844,1.4347903006446745,138.3800048828125,-1.064928759685314,139.44000244140622,-0.07157153198306976
5090,2018-06-13,138.35000610351562,140.47999572753906,137.75999450683594,140.0,1662700.0,-0.010796471473232483,1.0843038211496188,-5.499923706831303,51.92310068324746,50.644798684622465,0.13626942819186638,-0.12422695314580778,-2.0172712478866686,0.7937799767592537,5.1080411499723475,2.720001220703125,-0.7260978940094276,0.07850494384766193,-3.1022892314287276,3.2592991191240515,-1.5118921437905328,1.6689020314858567,-2.9267436621093452,13.513643549384838,-33.449033742689714,1.5903970876382,6,0.5999984741210938,-0.220001220703125,-3.682506561279297,-1.5600051879882812,-5.300003051757841,2,-0.05478859050705942,-1.5106569485251737,139.86000061035156,-1.4881017257039055,139.13999938964844,1.4347903006446745,138.3800048828125,-0.05478859050705942
5091,2018-06-14,138.75,139.38999938964844,138.14999389648438,138.69999694824222,1216100.0,0.0028911736815182554,-1.1565141242188226,-0.03030499195440969,52.2132914151679,51.41045848581507,0.2991788330583063,-0.6928458906476749,-2.372324348461717,0.316990140784128,5.34034839580009,1.2400054931640625,-0.17317565543939395,0.5629989624023324,-2.461172188062477,3.587170112867142,-0.9490866128300866,2.0750845376347513,-3.0560679585937294,36.63009395628043,-11.230452043537014,1.5120855752324087,6,1.0500030517578125,-0.6199951171875,-4.082500457763672,-1.9599990844726562,-6.720001220703125,3,-0.05578382337415544,1.0843038211496188,138.35000610351562,-1.5106569485251737,139.86000061035156,-1.4881017257039055,139.13999938964844,-0.05578382337415544
5092,2018-06-15,138.83000183105472,139.19000244140622,137.22000122070312,139.0,2321200.0,0.0005765897733673864,6.163601054238395,-3.399755874276616,52.165157562742806,51.8845778562111,0.33077882514066914,-0.7697845820176497,-2.361363378988841,0.12810321577023842,5.623942681163671,1.9700012207030966,0.09640007462522249,0.6160003662109546,-2.4216550698949106,3.6536558023168197,-0.902827351841978,2.134828084263887,-2.8762269736484427,49.38660500732604,0.42319026901584067,1.5188277180529322,6,0.8749999999999716,-0.6999969482422159,-4.162502288818388,-2.040000915527372,-8.809997558593778,4,-0.05791261570900208,-1.1565141242188226,138.75,1.0843038211496188,138.35000610351562,-1.5106569485251737,139.86000061035156,-0.05791261570900208
5093,2018-06-18,138.66999816894528,138.86000061035156,137.5,137.82000732421878,826500.0,-0.001152515018361444,1.211390787629173,-5.000000000000502,62.40961928416079,53.490181040625494,0.5449542280352375,-0.6302825003387795,-1.9972252991069297,0.19969968562361373,5.807463290325806,1.3600006103515625,0.562490462131251,0.44849700927730396,-2.5930775646918676,3.4900715832464755,-1.0722902777072818,1.9692842962618897,-2.466774208179004,44.47850894231987,-9.143193799162091,1.520787286984581,6,1.0350036621094034,-0.5399932861327841,-4.002498626708956,-1.8799972534179403,-7.169998168945284,0,-0.059277430801494835,6.163601054238395,138.83000183105472,-1.1565141242188226,138.75,1.0843038211496188,138.35000610351562,-0.059277430801494835
5094,2018-06-19,136.58000183105472,137.52000427246094,135.5,137.13999938964844,1364100.0,-0.015071726873063573,2.060595551856476,-0.6588277533435166,50.913369287845384,53.23190780450471,2.6572950602787557,1.3543052617020237,0.2835980139530818,2.170514532407765,6.432310967984198,3.169998168945284,0.6706901464248745,-1.530499267578108,-4.644356946390275,1.5833584112340588,-3.0874281069841913,0.02642957182797545,5.610000610351534,21.686802361744487,-31.89735966442485,1.5569288394060783,6,2.264999389648409,1.550003051757784,-1.6025009155273722,0.20999908447262783,-5.610000610351591,1,-0.025259898242714574,1.211390787629173,138.66999816894528,6.163601054238395,138.83000183105472,-1.1565141242188226,138.75,-0.025259898242714574
5095,2018-06-20,135.99000549316406,138.22000122070312,135.83000183105472,136.75,1794900.0,-0.004319785693226552,-3.4259172918522833,1.3571389645777256,51.89190724852315,53.07557206426751,2.65134630862147,1.9007778425395543,1.0898694848435468,2.610502511073605,6.792282658531033,2.389999389648409,0.6871836633310124,-2.0309959411621037,-5.284612126594681,1.2226202442704732,-3.657804033878392,-0.40418784844581523,6.066196899414052,12.59654421715339,-42.731147621714726,1.6268080927162918,6,1.9999923706054688,2.1399993896484375,-0.9275054931640625,0.7999954223632812,-7.440002441406278,2,-0.020516276433727332,2.060595551856476,136.58000183105472,1.211390787629173,138.66999816894528,6.163601054238395,138.83000183105472,-0.020516276433727332
5096,2018-06-21,133.72999572753906,135.99000549316406,133.41999816894528,135.78999328613278,1684000.0,-0.016618940174530694,1.0894181863292627,2.710542694801898,35.530450991341866,51.51043877347544,4.488194685088104,4.065203921932493,3.4737508713560032,4.692266982579099,7.209242079545292,2.5700073242187784,0.6769748486993024,-4.098005676269537,-7.875099273118394,-0.3209120794206797,-5.98655247469398,-2.209458877845094,8.195082617187495,5.372570694155878,-44.4676496590911,1.888546798424434,6,3.220001220703125,4.075004577636719,1.3325042724609375,3.0600051879882812,-7.8199920654296875,3,-0.005084817898048044,-3.4259172918522833,135.99000549316406,2.060595551856476,136.58000183105472,1.211390787629173,138.66999816894528,-0.005084817898048044
5097,2018-06-22,132.61000061035156,134.30999755859378,132.47999572753906,133.94999694824222,1813800.0,-0.008375047879829234,-1.287493562722956,0.650484430090983,31.79639837690324,49.38702307036596,5.256408656885355,5.028755374075615,4.675564107857724,5.637190873819378,7.977054348940168,1.830001831054716,0.24887233749626603,-4.955001068115223,-9.394250954606775,-0.5157511816236706,-7.174626011360999,-2.735376124869447,8.974874527343758,2.037692528460729,-40.48452678711998,2.2196249432457824,6,3.8699951171875,4.724998474121094,4.117496490478516,4.180000305175781,-4.7700042724609375,4,-0.004373741259220076,1.0894181863292627,133.72999572753906,-3.4259172918522833,135.99000549316406,2.060595551856476,136.58000183105472,-0.004373741259220076
5098,2018-06-25,129.10000610351562,131.99000549316406,128.66000366210938,131.47000122070312,2432100.0,-0.02646855056693176,-1.0492318960336537,1.7686579061239918,26.899696988436148,46.19366575981875,8.037710464599797,8.26385219316981,8.291141051314185,8.948808776501266,9.372587615276572,3.9499969482421875,-0.15582797376669077,-8.021495819091797,-13.846419539770153,-2.1965720984134407,-10.93395767943096,-5.109033958752633,11.93857626957032,4.602537173356488,-33.13216541009843,2.9124618603391723,6,5.469993591308594,6.3249969482421875,7.894992828369141,7.689994812011719,-1.2300033569335795,0,0.007126244194036957,-1.287493562722956,132.61000061035156,1.0894181863292627,133.72999572753906,-3.4259172918522833,135.99000549316406,0.007126244194036957
5099,2018-06-26,129.42999267578122,130.13999938964844,128.96000671386722,129.44999694824222,1748800.0,0.0025560538858611093,-1.4583790313608544,0.008440638681455868,13.69606483171495,41.9462173318707,6.786289299135234,7.9375840912487945,7.995054761685054,8.41747628397269,9.799074757342554,1.1799926757812216,-0.43631070858893395,-7.435508728027372,-14.122530414365599,-0.7484870416891454,-10.779019571196471,-4.091997884858273,10.618303400426583,8.054280442568542,-21.161209524538044,3.3435108431691094,6,4.595008850097685,5.995010375976591,7.565006256103544,7.360008239746122,-0.2999877929687216,1,0.01599325845133981,-1.0492318960336537,129.10000610351562,-1.287493562722956,132.61000061035156,1.0894181863292627,133.72999572753906,0.01599325845133981
5100,2018-06-27,126.94000244140624,130.77000427246094,126.6999969482422,129.55999755859378,2284800.0,-0.019238123891518355,-1.6258060070288884,130.97177726889007,13.407399995711813,37.634451618597794,8.367494119784212,10.216563616282869,10.383035786603514,10.790988814637174,10.46518419083777,4.070007324218736,-0.9121414888750223,-9.458998870849612,-17.488034291977826,-1.4299634497213987,-13.473516581413733,-5.444481160285491,12.197230241673694,2.583479789103389,-22.094381970262216,4.014517710564107,6,6.004997253417983,7.504997253417983,10.107498168945327,9.849998474121108,1.2499999999999858,2,0.031747271953591394,-1.4583790313608544,129.42999267578122,-1.0492318960336537,129.10000610351562,-1.287493562722956,132.61000061035156,0.031747271953591394
5101,2018-06-28,125.26000213623048,127.29000091552734,124.22000122070312,127.04000091552734,2073600.0,-0.013234601172717131,1.6929836302552503,0.6793901132180797,12.93775908212568,33.27585178741811,8.86494607894771,11.701017990224543,11.891045041428342,12.420681149197875,11.338274298022165,3.0699996948242188,-1.6618325657746027,-10.633999252319327,-20.083120383785158,-1.1848781208535115,-15.358559818052228,-5.909438686586427,12.63350697336567,10.307247700595038,-14.308732065077308,4.72456056573291,6,6.279998779296861,7.9449996948242045,12.574996948242173,11.52999877929686,4.019996643066392,3,0.026265374895564575,-1.6258060070288884,126.94000244140624,-1.4583790313608544,129.42999267578122,-1.0492318960336537,129.10000610351562,0.026265374895564575
5102,2018-06-29,126.5999984741211,127.5500030517578,125.25,125.37999725341795,2022600.0,0.010697719264233019,-2.1081212046229947,-0.6853944142507036,15.700142446277908,28.08590991654223,6.2666934598943556,9.946348615545816,10.413326689092457,10.978739299804715,13.161128628218663,2.3000030517577983,-2.260734731998383,-8.70700302124024,-18.94225890866886,1.5282528661883674,-13.824630964954537,-3.5893750775259434,9.652689688807897,30.630578439362548,6.6702314771252595,5.1176279437143055,6,4.620002746582031,6.605003356933594,11.075000762939453,9.720001220703125,-2.1699981689453125,4,-0.0054501960531442295,1.6929836302552503,125.26000213623048,-1.6258060070288884,126.94000244140624,-1.4583790313608544,129.42999267578122,-0.0054501960531442295
5103,2018-07-02,126.48999786376952,126.91999816894531,125.0,125.56999969482422,1681300.0,-0.0008688831886050075,1.1573027928746549,0.7540961052605044,12.167422195759315,23.780804684088224,4.992255915552121,9.587023870971976,10.386000827978435,10.991346957759347,15.099804979712811,1.9199981689453125,-2.9744101055745205,-8.207003402709987,-19.030613576664834,2.616606771244861,-13.618808489687424,-2.7951983157325486,8.318767866092358,34.65642115170003,13.182437083486626,5.4118050869774255,7,4.730003356933608,6.7150039672851705,11.18500137329103,9.675003051757827,-4.8600006103515625,0,0.010672768573963154,-2.1081212046229947,126.5999984741211,1.6929836302552503,125.26000213623048,-1.6258060070288884,126.94000244140624,0.010672768573963154
5104,2018-07-03,124.5199966430664,127.54000091552734,124.33999633789062,127.05999755859376,1345800.0,-0.015574363617468112,-1.206898547521895,-2.7608760552635214,11.858701502442145,19.33267071230145,5.6676558218039474,11.04427567653218,12.188116633246864,12.943481701514258,17.081026384540284,3.2000045776367188,-3.8290440923693154,-9.49200439453125,-21.083656925059614,2.099648135997114,-15.287830659795446,-3.6961781292670537,9.018117345696425,4.580080650233774,-17.161368012770367,5.795826265264185,7,5.5850067138671875,8.685005187988281,13.15500259399414,11.485000610351562,-3.7299957275390625,1,0.026903358447064152,1.1573027928746549,126.48999786376952,-2.1081212046229947,126.5999984741211,1.6929836302552503,125.26000213623048,0.026903358447064152
5105,2018-07-05,126.48999786376952,126.70999908447266,125.05999755859376,125.05999755859376,1982600.0,0.015820761916257364,-1.3076939493045774,-0.5629920432051713,18.88320233606936,17.48297641727117,2.467887690971523,8.312793053099782,10.093194186408496,10.928407437598779,18.467594905052525,2.19000244140625,-4.9275067694703125,-6.768002700805667,-18.250961959019108,4.71495655740776,-12.509482329912387,-1.0265230716989464,5.929942592826151,68.16802987605091,46.31426279274905,5.741479629106713,7,2.7750015258789205,6.7150039672851705,10.512504577636733,9.514999389648452,-6.329994201660142,3,0.02087127095919694,-1.206898547521895,124.5199966430664,1.1573027928746549,126.48999786376952,-2.1081212046229947,126.5999984741211,0.02087127095919694
5106,2018-07-06,127.66000366210938,127.95999908447266,125.83999633789062,126.70999908447266,1435500.0,0.009249789059210478,1.7354954937217282,0.6643387237039501,23.136099147737966,16.52072094736392,0.3870023406205121,6.5508761575399035,8.798325859436204,9.674806639682231,19.512266709082922,2.1200027465820312,-5.699348393728172,-5.008996963500977,-16.364581556210396,6.346587629208443,-10.686789259855686,0.6687953328537333,3.77594408617918,91.71283992404332,70.31211790857321,5.677792296354709,7,0.44499969482421875,5.5449981689453125,8.942497253417969,8.049995422363281,-7.200004577636719,4,0.004151643146585338,-1.3076939493045774,126.48999786376952,-1.206898547521895,124.5199966430664,1.1573027928746549,126.48999786376952,0.004151643146585338
5107,2018-07-09,130.16000366210938,130.25999450683594,127.91000366210938,129.08000183105472,2635100.0,0.01958326749399908,2.671907969243607,1.1368385547586817,31.603969004766952,17.04341783806734,-2.7905315600311553,3.587407418292628,6.183175789577035,7.080790038338307,20.67866387237951,2.5999908447265625,-6.464878929376113,-2.097996902465809,-13.174860005671462,8.978866200739844,-7.636428454068636,3.4404346491370177,0.4100305028689206,98.31096493828178,76.53175644663774,5.538431551602826,7,-2.6650009155273438,3.0449981689453125,6.399997711181641,5.129997253417969,-8.550003051757812,0,-0.006760946973364934,1.7354954937217282,127.66000366210938,-1.3076939493045774,126.48999786376952,-1.206898547521895,124.5199966430664,-0.006760946973364934
5108,2018-07-10,130.72999572753906,131.42999267578122,130.08999633789062,130.08999633789062,2269300.0,0.004379164485192932,-3.187492549412209,0.5925910227610041,36.46456686797553,19.573251397651852,-3.469890406708217,2.4823240613817745,5.513243642008717,6.345213395963555,21.636420934927138,1.3399963378905966,-6.782810017855354,-1.1075046539306754,-11.712833402480271,9.497824094618906,-6.410169028205473,4.195159720344122,-6.5099945068359375,90.12697729473832,65.51318707243095,5.302664374274793,7,-2.904998779296889,2.475006103515625,5.830005645751953,4.560005187988281,-10.299995422363281,1,-0.048190894425587105,2.671907969243607,130.16000366210938,1.7354954937217282,127.66000366210938,-1.3076939493045774,126.48999786376952,-0.048190894425587105
5109,2018-07-11,129.85000610351562,130.6300048828125,129.25999450683594,130.07000732421878,1831300.0,-0.006731352044541228,1.0447971941970895,-0.3437522351763551,35.98171311198989,22.08150841057164,-2.820681115283108,2.7130379430933544,6.304863318283481,7.115890731343541,22.510936093055953,1.470001220703125,-6.9871648724867015,-1.486994552612316,-11.42179636971224,8.447807264487608,-6.454395461162278,3.480406355937646,-5.4858050537109335,75.19642412279889,47.035810468251825,4.967400908549965,7,-2.0250091552734517,3.3549957275390625,6.597496032714844,5.439994812011719,-7.700004577636719,2,-0.06330387727163245,-3.187492549412209,130.72999572753906,2.671907969243607,130.16000366210938,1.7354954937217282,127.66000366210938,-0.06330387727163245
5110,2018-07-12,130.77000427246094,131.08999633789062,129.3699951171875,130.67999267578122,1335000.0,0.007085083755882904,3.712359691478021,-0.40914135108899297,42.801560318743164,25.399708547973574,-3.5093001925121285,1.2606842786304924,5.27570434350929,6.135368496015843,24.031101097284676,1.720001220703125,-6.732819721507397,-0.1879962921142635,-9.558642307535337,9.182649723306824,-4.8733192998248,4.497326715596273,-6.264487390136722,88.19340186599598,54.78943599316217,4.685323007710542,7,-2.885009765625014,2.43499755859375,5.789997100830078,4.519996643066406,-6.920005798339844,3,-0.07631722131124297,1.0447971941970895,129.85000610351562,-3.187492549412209,130.72999572753906,2.671907969243607,130.16000366210938,-0.07631722131124297
5111,2018-07-13,131.00999450683594,131.16000366210938,130.41000366210938,130.53999328613278,843600.0,0.001835208584034076,-1.0548494983277592,5.221562976774392,45.93493287432785,28.75912970664579,-3.182559054685754,0.43331732724283256,5.0379898787387845,5.8046589669840785,25.62169272152352,0.75,-6.300906272141901,0.4389942169189567,-8.186364307580135,9.064352741418048,-3.873685045330575,4.7516734791685025,-6.365988108642583,88.06819659623976,48.602383510266655,4.312679262249543,7,-3.125000000000014,2.19500732421875,6.047508239746094,4.3350067138671875,-6.609992980957031,4,-0.08281803907838825,3.712359691478021,130.77000427246094,1.0447971941970895,129.85000610351562,-3.187492549412209,130.72999572753906,-0.08281803907838825
5112,2018-07-16,130.78999328613278,131.44000244140622,130.25999450683594,131.24000549316406,1444100.0,-0.0016792705131490893,1.7764693210786382,-0.9574702941367469,55.15555816231145,33.53558925848492,-2.576667255360661,0.021183659527054033,5.242283292687517,5.90747046219056,27.332756896069917,1.180007934570284,-5.640083003948334,0.620993423461897,-7.083955233321944,8.325942080245738,-3.2314809049300095,4.473467751853818,-6.010267162387677,70.1831747964915,25.220660559377507,3.8524743283919203,7,-2.899993896484361,1.5600051879883097,6.50251007080081,4.790008544921903,-5.629989624023409,0,-0.07898153323596346,-1.0548494983277592,131.00999450683594,3.712359691478021,130.77000427246094,1.0447971941970895,129.85000610351562,-0.07898153323596346
5113,2018-07-17,130.44999694824222,130.94000244140622,129.89999389648438,130.1300048828125,1224000.0,-0.0025995592579223237,-1.6666405837359157,-0.7110741896107602,53.10977606746653,38.11904198793207,-1.8057678690412047,-0.3016845071088312,5.5232890747533645,6.148825611235139,29.181363938734055,1.0400085449218466,-4.774339779468107,0.691997146606468,-5.900233954395787,7.2842282476087234,-2.6041184038946597,3.9881126971075957,-5.403859771790664,54.58706927325233,4.751188084237775,3.2961155505011273,7,-2.199996948242216,1.9000015258788778,6.842506408691378,5.130004882812472,-6.73999786376956,1,-0.06776540087922,1.7764693210786382,130.78999328613278,-1.0548494983277592,131.00999450683594,3.712359691478021,130.77000427246094,-0.06776540087922
5114,2018-07-18,133.1300048828125,133.67999267578122,130.16000366210938,130.36000061035156,2127600.0,0.020544331140410987,-1.220814540623523,8.656477993418715,68.65584539214413,43.649335660829266,-3.5045476714781216,-3.4292281849953383,2.788748512009306,3.3596908815833615,29.840664530136685,3.5199890136718466,-3.921798600409801,3.5445049285888786,-2.4495054037308535,9.538515260908625,0.5474997624289983,6.541510094748745,-7.82811309576276,87.23925511576918,30.1280764357397,2.9970051661598713,7,-3.3700103759765625,-0.7800064086914062,4.909996032714844,2.4499969482421875,-10.950004577636719,2,-0.09539550898999727,-1.6666405837359157,130.44999694824222,1.7764693210786382,130.78999328613278,-1.0548494983277592,131.00999450683594,-0.09539550898999727
5115,2018-07-19,133.19999694824222,133.47000122070312,131.02000427246094,131.02000427246094,1964400.0,0.0005257422283677649,-1.2477111739507798,0.7869997521139277,76.5020334054003,49.578883911680634,-2.819087694485404,-3.9199349248577278,2.577837597355625,3.192964080001076,30.877035902352702,2.4499969482421875,-2.9460604945731177,3.753997421264671,-1.7196994780453565,9.227694320574699,1.0171489716096573,6.490845870919685,-7.395419107868591,87.30169622889946,23.267560811167115,2.7368484496550125,7,-2.4049987792969034,-0.8499984741211222,5.07750701904294,2.3800048828124716,-10.089996337890653,3,-0.082957925491973,-1.220814540623523,133.1300048828125,-1.6666405837359157,130.44999694824222,1.7764693210786382,130.78999328613278,-0.082957925491973
5116,2018-07-20,133.05000305175778,134.1199951171875,132.07000732421878,132.91000366210938,1529500.0,-0.0011260803297369337,-1.2527436596101837,0.06422011927092153,73.38657876523033,54.22139610728768,-2.038486102619487,-4.0301228947830054,2.6277198478398702,3.2959430287887415,30.995197438349788,2.0499877929687216,-1.7185303964541845,3.638003158569319,-1.7311004174860045,9.007106734624656,0.953451370541643,6.322554946596981,-6.772900321259698,74.64474512044248,6.121514885337575,2.684551788027667,7,-1.3600082397460653,-1.2450027465820028,5.490001678466825,2.5299987792969034,-8.76000213623044,4,-0.06914697006100623,-1.2477111739507798,133.19999694824222,-1.220814540623523,133.1300048828125,-1.6666405837359157,130.44999694824222,-0.06914697006100623
5117,2018-07-23,132.02999877929688,133.05000305175778,131.8699951171875,133.05000305175778,1497800.0,-0.007666322803946968,1.3137313566802533,-7.285776566758769,68.84357378078693,57.819063542044496,-0.8105673394003077,-3.2209380052022993,3.5120960102474044,4.213185098715655,30.819891957901408,1.180007934570284,-0.6777786577849554,2.646998977661127,-2.6552237384603643,7.949221693782633,-0.004112380399618587,5.298110335721873,-5.125464657863631,50.47403475531708,-21.410560949680473,2.651111358060751,7,-0.34000396728515625,-0.3249969482421875,6.935005187988281,3.5500030517578125,-7.349998474121094,0,-0.05778987596729723,-1.2527436596101837,133.05000305175778,-1.2477111739507798,133.19999694824222,-1.220814540623523,133.1300048828125,-0.05778987596729723
5118,2018-07-24,130.02000427246094,132.30999755859378,128.77000427246094,132.00999450683594,3871100.0,-0.015223771305155176,1.7335894142737251,1.9509626460425096,68.65678362854601,61.449626932772965,1.2159989172045869,-1.200010773176075,5.320012336053082,6.166285771053708,30.00366289707491,3.539993286132841,0.22386365134326525,0.5910045623779183,-4.7168408059140745,5.898849930669911,-2.062918121768064,3.2449272465239147,-2.5382332713673463,23.364525964228775,-54.677637480910434,2.653922684145994,7,1.4249954223632812,1.5199966430664062,8.897499084472656,5.55999755859375,-3.070007324218736,1,-0.03737886825605141,1.3137313566802533,132.02999877929688,-1.2527436596101837,133.05000305175778,-1.2477111739507798,133.19999694824222,-0.03737886825605141
5119,2018-07-25,131.5,131.72999572753906,127.20999908447266,129.0,2718500.0,0.011382830940673383,2.054060602311507,-1.2562875720770457,67.5790019226126,64.20267599986957,-0.005958083862680041,-2.6529957948983736,3.6661215550762734,4.604851594695589,29.32133081129651,4.519996643066406,0.853873334731702,1.9674999237060433,-3.420549256583911,7.3555491039959975,-0.7265246664389338,4.66152451385102,2.6199951171875,62.08398521817762,-16.496378458371808,2.6940245901449735,7,-0.8350028991699219,-0.279998779296875,7.417503356933594,4.0800018310546875,-5.290000915527344,2,-0.059239550688420906,1.7335894142737251,130.02000427246094,1.3137313566802533,132.02999877929688,-1.2527436596101837,133.05000305175778,-0.059239550688420906
5120,2018-07-26,130.97000122070312,133.66000366210938,130.77000427246094,132.16999816894528,1960200.0,-0.00403040896803708,-2.61251990806527,-0.47999877929686363,62.160207726511366,66.00548431677885,0.6206630510690729,-1.9031762014208198,4.0282780679428924,5.110976848947303,27.77539275206269,2.8899993896484375,1.2904768581771577,1.2360012054443246,-4.044168696109097,6.516171106997746,-1.4040837453324002,3.876086156221035,3.0117939758300736,54.41395506493822,-21.57557049191621,2.640084950776714,7,-0.3050041198730469,0.25,7.5175018310546875,4.6100006103515625,-4.5,3,-0.06711461276323072,2.054060602311507,131.5,1.7335894142737251,130.02000427246094,1.3137313566802533,132.02999877929688,-0.06711461276323072
5121,2018-07-27,128.55000305175778,131.8699951171875,128.33999633789062,131.1300048828125,2028400.0,-0.018477499781551443,-1.3533205499239607,2.150006993629514,44.05023576207926,64.77155960564194,2.967029568044751,0.8178709824022405,6.197916861993718,7.4627686352484375,25.920831771713853,3.529998779296875,1.7743932643837752,-1.3484970092773665,-6.23187178898948,3.534877770434761,-3.7901843991334374,1.0931903805786902,5.2963562225342,20.77524056232694,-50.22656424158147,2.441687389856062,7,2.114994049072294,1.5550003051758097,9.509998321533232,7.029998779296903,-1.9999999999999858,4,-0.04231818212572058,-2.61251990806527,130.97000122070312,2.054060602311507,131.5,1.7335894142737251,130.02000427246094,-0.04231818212572058
5122,2018-07-30,125.91000366210938,128.47000122070312,125.69000244140624,128.28999328613278,2040100.0,-0.020536750890511213,1.0291921211344837,0.9224759437672411,34.551268194440496,62.709503175305706,5.4110335723459,3.587458087941741,8.621029810730988,9.99664281413905,24.344951492997094,2.8600006103515483,1.939325208210846,-3.9539966583251953,-8.944073022031546,1.0360797053811552,-6.449034840178371,-1.45895847647202,7.803628408386231,2.7603662108815836,-63.10318435342519,2.4950381818531744,7,3.9949951171875,3.3549957275390625,11.46749496459961,9.669998168945312,-0.900001525878892,0,-0.012866354534699642,-1.3533205499239607,128.55000305175778,-2.61251990806527,130.97000122070312,2.054060602311507,131.5,-0.012866354534699642
5123,2018-07-31,127.83999633789062,128.05999755859378,125.6999969482422,126.20999908447266,1614300.0,0.015328350565063653,1.2801941625908497,-0.6848757813752285,43.96392136161852,59.96595606080286,3.432882063335512,1.8591069797742819,6.484690572946931,7.964762326054512,22.63430464045951,2.3600006103515767,2.046000734102762,-2.0915039062500114,-6.923429964392994,2.7404221518929575,-4.507466935321503,0.32445912282148015,5.552690547441415,26.976079889417004,-36.14929076339992,2.4159630290714875,7,2.06500244140625,1.3300018310546875,9.067501068115234,8.510002136230469,-2.8599929809570312,1,-0.024718367672373343,1.0291921211344837,125.91000366210938,-1.3533205499239607,128.55000305175778,-2.61251990806527,130.97000122070312,-0.024718367672373343
5124,2018-08-01,127.87000274658205,129.17999267578122,126.97000122070312,127.77999877929688,2321700.0,0.000234718472708062,-1.584786711461465,0.05521725088581568,40.79947097605601,55.99900467976461,2.8812756137861726,2.2060480809534653,6.235405281682333,7.769097844359337,20.523562754341423,2.2099914550780966,1.960282773870091,-2.228997802734355,-6.466796224762604,2.0088006192938934,-4.347897013748465,-0.11009859172023084,5.214576760992955,27.35257178522092,-31.255112242138278,2.1188992110141243,8,2.0349960327148295,1.299995422363267,7.12749862670897,7.555000305175767,-1.260002136230483,2,-0.007194852417131359,1.2801941625908497,127.83999633789062,1.0291921211344837,125.91000366210938,-1.3533205499239607,128.55000305175778,-0.007194852417131359
5125,2018-08-02,129.1300048828125,129.32000732421878,125.91999816894531,126.72000122070312,1513100.0,0.009853774217300826,1.437275083950399,26.776638128333484,44.39811838394897,52.77806463740001,1.098779761082028,1.2163315355781492,4.799127359501995,6.372714004493645,18.398389016167876,3.400009155273466,1.9667482299845744,-1.1009960174560547,-5.0177754094587215,2.8157833745466263,-3.0593857134574023,0.8573936785452929,3.6587915421157504,55.66353589523284,0.7500880829798291,1.958389696001339,8,0.5449981689453125,0.0399932861328125,5.594997406005859,6.2949981689453125,-1.4500045776367188,3,-0.022612914798460615,-1.584786711461465,127.87000274658205,1.2801941625908497,127.83999633789062,1.0291921211344837,125.91000366210938,-0.022612914798460615
5126,2018-08-03,128.19000244140622,129.27999877929688,127.58000183105469,129.11000061035156,1326500.0,-0.007279504420830363,1.6984196185286105,-0.3817413987413219,42.57144825216959,49.85893957866476,1.426951668303417,2.3168627750921473,5.55442196333135,7.1704420898745695,16.8803419113298,1.6999969482421875,1.406879824033524,-2.0674983978271655,-5.917641711682933,1.7826449160285875,-3.992570054755049,-0.14242674089928187,4.314842224181149,68.87043077647256,15.232163156764244,1.9250716569278796,8,1.485000610351591,0.9799957275390909,5.504997253417997,6.254997253417997,-0.8400039672851278,4,-0.013417592541893342,1.437275083950399,129.1300048828125,-1.584786711461465,127.87000274658205,1.2801941625908497,127.83999633789062,-0.013417592541893342
5127,2018-08-06,129.27999877929688,129.50999450683594,127.4000015258789,128.50999450683594,2014700.0,0.00850297462463101,2.430894813234254,-0.8369628315061192,46.79452288444022,47.42979949598633,-0.1052200847021254,1.220114248692937,4.27954878650354,5.948174878664446,16.42306859864883,2.1099929809570312,0.7117209210654494,-0.9335018157958928,-4.808370939555942,2.941367307964157,-2.8709363776759176,1.003932746084132,2.952252197323247,93.96336286304725,38.77436640350797,1.9374345618800246,8,0.3950042724609375,-0.0500030517578125,3.0925025939941406,3.9250030517578125,-1.7099990844726562,0,-0.021116922596817522,1.6984196185286105,128.19000244140622,1.437275083950399,129.1300048828125,-1.584786711461465,127.87000274658205,-0.021116922596817522
5128,2018-08-07,124.43000030517578,126.83000183105469,123.95999908447266,125.30999755859376,3859000.0,-0.037515458848362715,-2.1538497009025326,-1.1428472346075527,28.697318537321607,43.109612453176226,4.3230642965000925,5.87515525236654,8.881277266877703,10.631566941567115,16.793548997259077,5.319999694824219,-0.055544451043374465,-5.468500518798834,-10.114200561573256,-0.8228004760244261,-7.791350540186045,-3.145650497411623,7.540560730035793,8.468497447931057,-40.90385365250691,2.3228500213872065,8,4.380001068115234,4.609996795654297,7.782501220703125,8.775001525878906,5.109992980957003,1,0.00466127002838701,2.430894813234254,129.27999877929688,1.6984196185286105,128.19000244140622,1.437275083950399,129.1300048828125,0.00466127002838701
5129,2018-08-08,121.62999725341795,125.66999816894531,121.5,124.61000061035156,2864500.0,-0.022502636381022012,-1.5740746409590438,3.386378020339297,25.010784971237342,38.981898813701335,6.231032095490647,8.461590884819671,11.505608886471478,13.25768824017105,17.114617203742526,4.1699981689453125,-0.8256160682846883,-7.857503128051761,-13.795859882840134,-1.919146373263402,-10.826681505445933,-4.888324750657574,9.859930064749292,1.6229381094707556,-41.177319387089725,2.9691783773941824,8,5.0550003051757955,6.1800003051757955,10.582504272460952,11.575004577636733,8.799995422363267,2,0.02754259787193658,-2.1538497009025326,124.43000030517578,2.430894813234254,129.27999877929688,1.6984196185286105,128.19000244140622,0.02754259787193658
5130,2018-08-09,120.79000091552734,122.9000015258789,120.61000061035156,122.02999877929688,3202700.0,-0.006906160954196716,-1.8625038743056053,0.4161061969559242,24.28689609265375,36.78597218376516,6.118568964076829,8.975766916731118,12.10110173333922,13.936952113767234,17.72850628959533,2.2900009155273438,-1.5265527999069946,-8.198499298095697,-15.255053427762391,-1.141945168429018,-11.72677636292903,-4.670222233262351,9.900732217186516,2.022476726044542,-35.231576406859894,3.5282770648333424,8,4.269996643066406,6.5749969482421875,10.865001678466797,12.415000915527344,8.980003356933594,3,0.04818279369742151,-1.5740746409590438,121.62999725341795,-2.1538497009025326,124.43000030517578,2.430894813234254,129.27999877929688,0.04818279369742151
5131,2018-08-10,120.16000366210938,121.63999938964844,119.7699966430664,120.56999969482422,2314200.0,-0.005215640770286467,-2.1428351615943377,0.33064253148668854,24.690822205362053,35.690367073867556,6.071802585352927,9.224159982813319,12.503570366541908,14.389265761524427,18.465105659147437,1.8700027465820312,-2.3920397953997394,-8.285997009277338,-16.292518548417632,-0.27947547013705787,-12.289257778847485,-4.282736239707191,9.52265621836824,4.004179718495646,-30.273195134501425,4.003260769570143,8,4.479991912841797,6.784992218017578,11.074996948242188,13.044998168945312,9.649993896484403,4,0.06258319252563171,-1.8625038743056053,120.79000091552734,-1.5740746409590438,121.62999725341795,-2.1538497009025326,124.43000030517578,0.06258319252563171
5132,2018-08-13,120.45999908447266,121.4499969482422,119.9000015258789,120.6500015258789,1713000.0,0.0024966329329256798,-1.3664096351861559,0.4634250730382032,28.012849960151,33.918025807037836,5.495315109218723,8.548893386807293,11.87877228258131,13.913603120486584,19.380476191682046,1.5499954223632955,-3.183436459941703,-7.46950187683106,-16.144236150962968,1.2052323973008328,-11.806869013897,-3.132134739765121,8.033141207515627,9.773398503732025,-24.81512137146794,4.337367137065947,8,4.179996490478516,6.484996795654297,10.195003509521484,12.745002746582031,10.769996643066406,0,0.057197405296482096,-2.1428351615943377,120.16000366210938,-1.8625038743056053,120.79000091552734,-1.5740746409590438,121.62999725341795,0.057197405296482096
5133,2018-08-14,121.61000061035156,122.0,120.83999633789062,121.51000213623048,2162500.0,0.009546750245884361,1.6363801877877289,-0.5263009958238892,26.9033051224945,32.374007378864334,3.764534231496995,7.064885177046506,10.399351016889227,12.643454002618114,20.113365038686243,1.5400009155273438,-3.520629374519501,-5.877500534057617,-14.90515661331122,3.150155545196,-10.391328573684433,-1.3636724944308156,5.836362443766092,31.186499854524296,0.07283312591575353,4.513828039626808,8,3.0299949645996094,5.334995269775391,8.740001678466797,11.595001220703125,10.569992065429659,1,0.04900911976449196,-1.3664096351861559,120.45999908447266,-2.1428351615943377,120.16000366210938,-1.8625038743056053,120.79000091552734,0.04900911976449196
5134,2018-08-15,120.43000030517578,121.0199966430664,119.31999969482422,120.55999755859376,2115700.0,-0.00970315187281845,2.2381035422343323,-1.2999923704893785,26.110594453227108,30.342060275450795,4.222193296658872,7.636158892768151,11.244579816456792,13.75095074626256,22.280813692216633,2.2900009155273438,-3.5182476216748455,-6.4225006103515625,-15.564931378903424,2.719930158200299,-10.993715994627507,-1.8512852260756318,6.095198779615728,31.005587782745643,2.721964302093383,4.571215384275933,8,3.984996795654297,6.289997100830078,10.084999084472656,12.775001525878906,10.469993591308594,2,0.0756455447801363,1.6363801877877289,121.61000061035156,-1.3664096351861559,120.45999908447266,-2.1428351615943377,120.16000366210938,0.0756455447801363
5135,2018-08-16,122.1500015258789,122.83000183105469,121.11000061035156,121.18000030517578,2475600.0,0.014282165709080363,-2.099099594473847,-7.461705499148195,35.01871809699415,29.502868035986857,1.5734165302746561,5.318559191721434,9.094894158918436,11.885321070860101,24.241512273706654,2.4000015258789062,-3.81939774629123,-4.149999618530273,-13.00844033176466,4.7084410947041135,-8.579219975147481,0.27922073808692005,3.3664696443171778,80.6267837230988,49.27039194715086,4.429220356617196,8,2.264995574951172,4.569995880126953,8.364997863769531,11.055000305175781,8.090003967285156,3,0.06778543631985223,2.2381035422343323,120.43000030517578,1.6363801877877289,121.61000061035156,-1.3664096351861559,120.45999908447266,0.06778543631985223
5136,2018-08-17,123.8499984741211,123.87999725341795,121.41999816894531,122.0999984741211,2652800.0,0.013917289619370443,1.718234699038975,1.804121440931257,44.95591052307707,29.298577773613175,-0.9017838379140386,3.050375777946016,7.044774653984518,10.101273252887381,26.357459855455545,2.459999084472642,-4.063131883277066,-1.9900024414062472,-10.311817141094451,6.331812258281957,-6.150909791250342,2.170904908437848,0.7989666895229277,99.34213168074344,61.70953720758983,4.160907349844099,8,-0.7749977111816406,2.8699989318847656,6.694999694824219,9.355003356933594,5.420005798339844,4,0.047799805177848764,-2.099099594473847,122.1500015258789,2.2381035422343323,120.43000030517578,1.6363801877877289,121.61000061035156,0.047799805177848764
5137,2018-08-20,124.4000015258789,124.5199966430664,123.62999725341795,123.83999633789062,2439600.0,0.0044408805695119735,1.225011205737373,0.32000296456473215,40.96640061291607,30.661809115345893,-2.477329076419764,2.002092014046326,6.1779934780499275,9.496548791606642,28.455227722863334,0.8899993896484517,-4.494448209211242,-1.058499526977542,-8.869376306256129,6.752377252301045,-4.963937916616828,2.8469388626617587,-5.0800018310546875,97.692400238272,56.28650327339892,3.905438389639294,8,-1.9050025939941406,2.319995880126953,6.144996643066406,8.805000305175781,6.579994201660156,0,0.04348871355591921,1.718234699038975,123.8499984741211,-2.099099594473847,122.1500015258789,2.2381035422343323,120.43000030517578,0.04348871355591921
5138,2018-08-21,125.16000366210938,125.63999938964844,124.37000274658205,124.43000030517578,2488400.0,0.006109341856176398,-1.9882327597814167,1.3035653465211645,43.14618223412016,32.67685325566621,-3.489889651328781,0.9057611736647857,5.079012587225748,8.652477380062692,29.271001610331826,1.269996643066392,-4.840225295171919,-0.05549736022949503,-7.565453419576528,7.454458699117538,-3.8104753899030186,3.6994806694440143,-5.736004028320309,92.40513052663347,47.18828964325648,3.7549780296735156,8,-2.680004119873047,1.5599937438964844,4.959995269775391,8.044998168945312,8.259994506835909,1,0.04849785784456073,1.225011205737373,124.4000015258789,1.718234699038975,123.8499984741211,-2.099099594473847,122.1500015258789,0.04849785784456073
5139,2018-08-22,123.70999908447266,124.70999908447266,123.5500030517578,124.33999633789062,1582600.0,-0.011585207216446292,-1.442124368560073,-0.8630059676222527,36.42283054372437,34.025290416896276,-1.9152137431654381,1.8363876000080666,6.14298888024652,10.071558854955697,29.70574460326208,1.6100006103515767,-5.446782264064282,-1.116001892089841,-8.038653392547985,5.806649608368318,-4.57732764231892,2.3453238581392384,-4.03735946044921,57.395125270313066,12.942061496502475,3.4613257502290766,8,-1.2299995422363281,3.009998321533203,6.590000152587891,9.495002746582031,8.319999694824219,2,0.0684665237571056,-1.9882327597814167,125.16000366210938,1.225011205737373,124.4000015258789,1.718234699038975,123.8499984741211,0.0684665237571056
5140,2018-08-23,122.18000030517578,123.83000183105469,122.0199966430664,123.6500015258789,1667200.0,-0.012367624206772065,-1.0223425112948599,2.3333454435361793,35.377120498795534,35.21265689394444,-0.18697027005708833,2.818608456716589,7.309900672221488,11.554557968796587,31.185491921413334,1.8100051879882812,-5.3002391023835855,-2.206500625610346,-8.581189353334139,4.1681881021134615,-5.393844989472257,0.9808437382515649,-2.268666290527335,18.009524085015293,-22.390139863282222,3.1873443638619037,8,0.2999992370605469,4.539997100830078,8.874996185302734,11.025001525878906,6.170005798339844,3,0.07137005704311816,-1.442124368560073,123.70999908447266,-1.9882327597814167,125.16000366210938,1.225011205737373,124.4000015258789,0.07137005704311816
5141,2018-08-24,123.11000061035156,123.58999633789062,122.3000030517578,122.58000183105469,1408300.0,0.007611722891249562,-1.3669681104235722,-0.36054308787809586,34.87003836773607,35.974566717009445,-0.7314242441690908,1.5390692660789398,6.007239025714199,10.529637531394883,31.98645049733474,1.4099960327148438,-4.735532017190593,-1.004500198364255,-7.088805108049712,5.079804711321202,-4.046652653206991,2.0376522564784807,-2.9695199807031116,30.110583985449363,-3.3684877620276943,3.0421524548427303,8,-0.6300010681152344,3.609996795654297,8.46249771118164,10.095001220703125,2.8600006103515625,4,0.05791572453467264,-1.0223425112948599,122.18000030517578,-1.442124368560073,123.70999908447266,-1.9882327597814167,125.16000366210938,0.05791572453467264
5142,2018-08-27,124.29000091552734,124.6999969482422,123.58000183105469,123.68000030517578,1269900.0,0.009584926483028333,-1.7654283776656217,1.1509471987101976,49.58134156869831,38.49434854436543,-1.4650731446934202,0.2439890210888933,4.458026523558203,9.282490006057856,31.944624280539678,1.5899963378906392,-4.001330767449929,0.256500244140625,-5.770018153000052,6.283018641281288,-2.7567589544297135,3.2697594427109635,-3.929539535478895,62.7072527667072,24.98781348933339,3.0132591985703345,8,-1.8100013732910156,2.200000762939453,7.457496643066406,8.915000915527344,0.29999542236328125,0,0.040067610590156955,-1.3669681104235722,123.11000061035156,-1.0223425112948599,122.18000030517578,-1.442124368560073,123.70999908447266,0.040067610590156955
5143,2018-08-28,124.68000030517578,125.2699966430664,123.56999969482422,124.58000183105469,1698200.0,0.0031378178998766604,1.6562635974036037,0.1639317607624384,60.656895779573965,42.332826469515076,-1.5352439075155218,-0.41622791295847605,3.700892593657443,8.882974379776897,31.807149560244426,1.6999969482421875,-3.186020377633909,0.8044994354248018,-4.96190348838428,6.570902359233884,-2.0787020264797462,3.68770089732935,-4.10835740474333,81.8462665264423,37.926644188001156,2.8832014619045427,8,-1.3050003051757812,1.8100013732910156,7.017498016357422,8.525001525878906,-2.4800033569335795,1,0.05052931831041829,-1.7654283776656217,124.29000091552734,-1.3669681104235722,123.11000061035156,-1.0223425112948599,122.18000030517578,0.05052931831041829
5144,2018-08-29,126.9499969482422,127.76000213623048,124.16000366210938,124.30999755859376,3105300.0,0.018206581949873346,-1.448989230569598,26.400396734569313,69.56796972283581,46.17163220571971,-3.110186890627517,-2.907765718817501,1.1499465877895574,6.619917773897427,31.79243668795417,3.599998474121108,-2.4261264276260732,3.1204963684082117,-2.5251507314721806,8.766143468288604,0.2976728184680155,5.943319918348408,-6.175619788241107,85.88842486382744,35.15433287527212,2.8228235499401984,8,-2.359996795654311,-0.45999526977540484,4.5425033569335795,6.255004882812486,-5.5,2,0.05096495767023068,1.6562635974036037,124.68000030517578,-1.7654283776656217,124.29000091552734,-1.3669681104235722,123.11000061035156,0.05096495767023068
5145,2018-08-30,126.20999908447266,127.0500030517578,125.73999786376952,126.86000061035156,1814900.0,-0.005829049874426118,1.5436835672753564,-0.24621275611941162,69.08516089841059,48.8526600252012,-1.937458111742231,-2.5273209051319725,1.613623937068553,7.376674248844779,31.491455637841792,1.3100051879882812,-1.6974250831046902,2.526498794555664,-2.675594481675944,7.728592070787272,-0.07454784356013988,5.127545432671468,-5.016484425897801,71.61166095859295,14.348296630093358,2.6010466381158035,8,-1.3199996948242188,0.2800025939941406,4.732500076293945,6.995002746582031,-5.6399993896484375,3,0.04611361807338965,-1.448989230569598,126.9499969482422,1.6562635974036037,124.68000030517578,-1.7654283776656217,124.29000091552734,0.04611361807338965
5146,2018-08-31,126.47000122070312,127.2699966430664,126.20999908447266,126.33999633789062,2249700.0,0.0020600755733819476,-4.43589342306037,-0.20000704250149653,69.00695814064812,51.96827752828254,-1.9967039322302753,-3.080739284571365,1.147483419970058,7.100144665576579,31.142089534008395,1.05999755859375,-0.7765282281890791,2.8725009918212834,-2.0661017137252315,7.8111036973678125,0.4031996390480117,5.341802344594555,-4.882497313468932,69.21240659004478,5.696427999882445,2.4693013527732646,8,-1.5800018310546875,-0.8750038146972656,4.472497940063477,6.7350006103515625,-6.700004577636719,4,0.014865223884450662,1.5436835672753564,126.20999908447266,-1.448989230569598,126.9499969482422,1.6562635974036037,124.68000030517578,0.014865223884450662
5147,2018-09-04,126.5500030517578,126.72000122070312,125.05999755859376,126.11000061035156,2069200.0,0.0006325755537477384,3.256426307758483,3.384507042253412,66.75712551022198,54.591715670071636,-1.9440982788563588,-3.558181995038936,0.8941290236710273,6.988265066793431,31.039004005884134,1.6600036621093608,-0.18334994960900985,3.0890026092529155,-1.3096903438711394,7.48769556237697,0.8896561326908881,5.288349085814943,-4.592149250783834,71.12175705399875,3.371061411262872,2.199346476562025,9,-1.6600036621093608,-2.13500595092772,3.8349971771240376,6.654998779296889,-10.069999694824205,1,-0.004583183066518393,-4.43589342306037,126.47000122070312,1.5436835672753564,126.20999908447266,-1.448989230569598,126.9499969482422,-0.004583183066518393
5148,2018-09-05,125.01000213623048,126.19000244140624,124.86000061035156,125.6999969482422,3074400.0,-0.012169110062347999,-1.686878183737689,-1.5681613261201783,65.1655628469858,57.78535259265624,-0.47786536329098794,-2.0790972606424987,2.3524632003695842,8.518245446282819,30.057544844118727,1.6900024414062358,0.0057175153985440375,1.5200016021728686,-2.913103498566528,5.953106702912265,-0.6965509481968297,3.736554152542567,-2.70401943514112,23.61107873326596,-46.772259426595994,2.216552550369697,9,-0.12000274658204546,-0.5950050354004048,4.574996948242173,8.194999694824205,-10.380004882812528,2,-0.0033597775470970426,3.256426307758483,126.5500030517578,-4.43589342306037,126.47000122070312,1.5436835672753564,126.20999908447266,-0.0033597775470970426
5149,2018-09-06,124.9800033569336,125.6500015258789,123.55999755859376,125.12000274658205,2464700.0,-0.00023997103259143504,2.483348804089342,0.2028991917204067,60.55183094040084,60.58254264172349,-0.27800666427047815,-1.8817336672866105,2.288124780078462,8.499466630748259,28.66696955501252,2.090003967285142,0.25124455396456824,1.322502517700201,-3.067638785048331,5.712643820448747,-0.8725681336740649,3.517573169074467,-2.3467794897357663,38.27509834929451,-29.53967971651271,2.1950706513742717,9,0.049999237060546875,-0.5650062561035156,4.5574951171875,8.224998474121094,-7.490005493164077,3,-0.022243609649712504,-1.686878183737689,125.01000213623048,3.256426307758483,126.5500030517578,-4.43589342306037,126.47000122070312,-0.022243609649712504
5150,2018-09-07,126.61000061035156,126.6999969482422,124.37999725341795,125.01000213623048,2916800.0,0.01304206440739808,1.6067541908300982,-11.428610354222172,60.34483251653845,63.41307532492376,-1.3561364436183538,-3.2183621475627717,0.6610581175861654,6.776344718973462,26.855403139062762,2.319999694824247,0.4446429747424929,2.6614997863769503,-1.6998000534121047,7.022799626165991,0.4808498664824299,4.842149706271471,-3.669170047011775,82.21034513250672,17.624159146871293,2.1806499198945235,9,-0.9500007629394389,-2.1950035095214844,2.9274978637695312,6.595001220703125,-11.09999847412108,4,-0.04075510336651467,2.483348804089342,124.9800033569336,-1.686878183737689,125.01000213623048,3.256426307758483,126.5500030517578,-0.04075510336651467
5151,2018-09-10,127.68000030517578,128.03999328613278,126.6999969482422,127.08000183105469,4017400.0,0.008451146747224136,1.03032142093371,0.37499940395298714,61.83260690784947,64.77432702927389,-1.9106325063338403,-3.895837980733745,-0.3393573566524992,5.5945462188108195,24.58002440930847,1.4299926757812216,0.9622813547982503,3.3554996490478572,-0.9264897446494444,7.637489042745145,1.2145049521992064,5.496494345896508,-4.450019447462552,91.96443472604032,30.26200485369207,2.140994696848646,9,-1.8800048828125,-3.265003204345703,1.7425003051757812,5.525001525878906,-9.73000335693358,0,-0.05568609487278753,1.6067541908300982,126.61000061035156,2.483348804089342,124.9800033569336,-1.686878183737689,125.01000213623048,-0.05568609487278753
5152,2018-09-11,127.3499984741211,128.21000671386722,126.66999816894531,126.9000015258789,2683300.0,-0.002584600800955017,-2.3846205439485515,0.7499968210775275,58.15336843725803,64.49615732457212,-1.230302176787589,-3.1865653022472884,0.014630024555231103,5.820712668026317,22.1562162449019,1.5400085449219034,1.6680561234790616,2.680997848510742,-1.3956098128365682,6.7576055098580525,0.642694017837087,4.719301679184397,-3.7352166221343026,81.50523555914272,22.70802632848614,2.0383038306736547,9,-1.4649963378905966,-2.9350013732910156,2.0725021362304688,5.855003356933594,-9.389999389648438,1,-0.05952102019534011,1.03032142093371,127.68000030517578,1.6067541908300982,126.61000061035156,2.483348804089342,124.9800033569336,-0.05952102019534011
5153,2018-09-12,127.56999969482422,127.70999908447266,126.5,127.18000030517578,1456600.0,0.001727532181697189,2.6119474367441753,0.8666711878200128,65.81967858978737,64.07968053201118,-1.114441036297535,-3.0958924905309004,-0.1747884915066038,5.499336595620804,19.921441562552268,1.2099990844726562,2.3719894349183903,2.60299911499024,-1.4028177783346507,6.608816008315145,0.6000906683277947,4.6059075616526854,-3.495695356649378,86.2364352913761,26.1357120635951,2.002908446662451,9,-1.6849975585937216,-3.8049964904785014,1.8824996948242188,5.635002136230469,-12.279998779296875,2,-0.08693263592083056,-2.3846205439485515,127.3499984741211,1.03032142093371,127.68000030517578,1.6067541908300982,126.61000061035156,-0.08693263592083056
5154,2018-09-13,129.53999328613278,129.86000061035156,128.00999450683594,128.05000305175778,1928300.0,0.015442451955955283,-1.3566846790810634,3.8204937595367583,79.11391526417093,65.19398657265121,-2.993171555063043,-4.58338710458581,-2.0271685874888874,3.435999173230215,17.417390776104003,2.2900009155273438,2.704448030914918,4.117493057250954,0.21339278722470567,8.021593327277188,2.1654429222378297,6.069543192264078,-5.0521187103887115,94.16045386516257,27.54844411129082,1.9520501350131199,9,-2.829994201660128,-4.9499931335448935,-0.6149940490722372,3.535007476806669,-17.49999237060544,3,-0.11509955847983622,2.6119474367441753,127.56999969482422,-2.3846205439485515,127.3499984741211,1.03032142093371,127.68000030517578,-0.11509955847983622
5155,2018-09-14,130.42999267578122,130.86000061035156,129.41999816894528,129.82000732421878,1693800.0,0.006870460365723252,-1.042551349479429,0.40938882516791203,79.04760866748285,66.30961440896618,-3.600214458025107,-5.081811919259536,-2.850296419571862,2.468539804511238,15.837419008261582,1.4400024414062784,2.8632511441731054,4.593492889404274,0.40485374260501317,8.78213203620355,2.4991733160046437,6.687812462803905,-5.297462975884244,90.13743407399046,18.12715957979745,2.0943195733996354,9,-3.2199935913085653,-5.339992523193331,-3.1824951171874716,1.4150085449219034,-18.939994812011705,4,-0.0992102701728853,-1.3566846790810634,129.53999328613278,2.6119474367441753,127.56999969482422,-2.3846205439485515,127.3499984741211,-0.0992102701728853
5156,2018-09-17,129.77000427246094,130.50999450683594,129.36000061035156,130.28999328613278,1935400.0,-0.005060096913145351,1.3958419429697682,-0.8524614768861645,72.68217263808891,66.96795297872917,-2.707629237801939,-4.169335274252262,-2.1674453895524834,3.0410150236547224,14.661793658821892,1.149993896484375,2.657001672566494,3.6375041961669865,-0.7899522835930952,8.064960675927082,1.4237759562869314,5.851232436047027,-3.8356286451003143,75.0000874930443,1.7381483676401928,2.213728239880047,9,-2.5600051879882812,-4.680004119873047,-3.557506561279297,1.6299972534179688,-17.420005798339844,0,-0.10988673550700212,-1.042551349479429,130.42999267578122,-1.3566846790810634,129.53999328613278,2.6119474367441753,127.56999969482422,-0.10988673550700212
5157,2018-09-18,129.80999755859378,130.27000427246094,129.25,129.85000610351562,1755900.0,0.0003081859044165025,1.3181786655569427,0.07694113504308588,71.86704659795227,67.71256228439212,-2.4994002396019823,-3.98769527051725,-2.264234748418886,2.9045499193074136,13.701039729334354,1.0200042724609375,2.5163521499205785,3.406997680664091,-1.2308397312574755,8.044835092585643,1.0880789747033077,5.725916386624874,-3.1860344336144237,75.91736456951737,3.586736497915453,2.318918705960779,9,-2.599998474121122,-4.719997406005888,-4.017501831054716,1.1700019836425497,-22.680000305175824,1,-0.09136430809189555,1.3958419429697682,129.77000427246094,-1.042551349479429,130.42999267578122,-1.3566846790810634,129.53999328613278,-0.09136430809189555
5158,2018-09-19,131.22999572753906,131.58999633789062,129.77999877929688,130.30000305175778,1625400.0,0.010939050887080803,1.193944550280208,-23.24485125859846,69.66915838043286,68.72559866661791,-3.2903181820354632,-5.196031728640534,-3.7440748585270853,1.4007865233665484,13.375087253917428,1.80999755859375,2.401524178722667,4.523496246337885,-0.5461846216028334,9.593177114278603,1.98865581236754,7.058336680308244,-4.012987354607603,89.94412217254357,18.530025294614248,2.534840433970356,9,-3.2449989318847656,-5.774997711181641,-5.4375,-0.24999618530273438,-19.68999481201172,2,-0.10112014840431527,1.3181786655569427,129.80999755859378,1.3958419429697682,129.77000427246094,-1.042551349479429,130.42999267578122,-0.10112014840431527
5159,2018-09-20,132.17999267578122,132.25,130.24000549316406,131.72000122070312,1811400.0,0.007239175334689207,5.6999135344082195,0.49461836319480895,76.91617621260554,70.56685907729202,-3.477262719299432,-5.7750314750987,-4.715739475518902,0.3835139106741394,12.872854214353701,2.0099945068359375,2.383828770391858,5.04999351501462,-0.3688037498639858,10.468790779893226,2.340594882575317,7.759392147453923,-4.263306228456301,97.66642252604072,25.191827350017604,2.7093986324393033,9,-2.8049926757812216,-6.394992828369112,-6.387496948242159,-1.1999931335448935,-19.449989318847628,3,-0.1277802443345767,1.193944550280208,131.22999572753906,1.3181786655569427,129.80999755859378,1.3958419429697682,129.77000427246094,-0.1277802443345767
5160,2018-09-21,130.89999389648438,133.36000061035156,130.41000366210938,132.66000366210938,5530900.0,-0.009683755864902333,-1.1532901185066382,-3.826179260930376,68.29068379956148,71.28442317637113,-1.7039179450839868,-4.01405987823091,-3.502387631392878,1.573420908002646,12.049469246281705,2.9499969482421875,2.4981204077396484,3.3339950561523466,-1.8037790935863995,8.471769205891093,0.7651079812829664,5.902882131021727,-2.2033110096779467,40.14583093561237,-31.388895318202422,2.568887074869376,9,-0.9699935913085938,-3.6649932861328125,-5.332496643066406,-0.14499282836914062,-18.1199951171875,4,-0.1440794030584257,5.6999135344082195,132.17999267578122,1.193944550280208,131.22999572753906,1.3181786655569427,129.80999755859378,-0.1440794030584257
5161,2018-09-24,130.24000549316406,130.75999450683594,128.38999938964844,130.3800048828125,1566800.0,-0.005041928449914468,4.266780827724182,0.07954466638923567,64.53906636092891,71.99394516789013,-0.7181223786801922,-2.9434325535053745,-2.92582618782086,2.1934921300093606,10.809903569884364,2.5099945068359375,2.7429639814551763,2.3175064086914006,-2.497753941433359,7.13276675881616,-0.09012376637099351,4.72513658375378,3.1199951171875,37.22345370478396,-32.94398920851274,2.4076301750623825,9,-0.31000518798828125,-2.850006103515625,-4.672508239746094,0.5149955749511719,-14.970008850097656,0,-0.14396504022244283,-1.1532901185066382,130.89999389648438,5.6999135344082195,132.17999267578122,1.193944550280208,131.22999572753906,-0.14396504022244283
5162,2018-09-25,129.27000427246094,130.74000549316406,129.14999389648438,130.71000671386722,1362800.0,-0.007447797756381713,1.1200154622395833,10.285776566757697,67.57432863292985,72.18890628379485,0.6178463361204933,-1.6666632057316093,-2.0451511269887277,3.1098662493448614,10.039101916394168,1.5900115966796875,2.8778945231750725,1.0985050201416016,-3.432503552375522,5.629513592658725,-1.1669992661169601,3.3640093064001633,4.089996337890625,17.706331321343264,-55.939792864089846,2.265504286258558,9,1.4149932861328125,-1.5800056457519531,-4.372505187988281,1.4849967956542969,-12.3800048828125,1,-0.13088887784576642,4.266780827724182,130.24000549316406,-1.1532901185066382,130.89999389648438,5.6999135344082195,132.17999267578122,-0.13088887784576642
5163,2018-09-26,130.97999572753906,132.03999328613278,129.33999633789062,129.52000427246094,2358600.0,0.01322806063712978,-1.9670176732955187,-1.0138812359597986,71.739182114865,71.3694914894275,-0.6230938175262963,-3.0361393698225925,-3.8154794286264178,1.3363264197097067,9.665562057621926,2.7699890136718466,2.9630647995339814,2.493496704101574,-1.88901096995167,6.876004378154818,0.30224286707496617,4.684750541128196,2.2806048583984477,52.112589572446986,-24.933378936352163,2.19125383702662,9,-0.1049957275390625,-3.289997100830078,-6.37249755859375,-0.22499465942382812,-9.889999389648438,2,-0.18208886281942782,1.1200154622395833,129.27000427246094,4.266780827724182,130.24000549316406,-1.1532901185066382,130.89999389648438,-0.18208886281942782
5164,2018-09-27,133.41999816894528,133.5,130.33999633789062,130.47999572753906,1935000.0,0.018628817537006626,1.0387080261072446,2.0137120879580084,73.30601851948569,70.73153702853894,-2.7433281775079763,-5.234972389117274,-6.375107574451789,-1.166294997029297,10.513330641411043,3.160003662109375,3.227151770706513,4.6099990844726335,-0.22661137695916977,9.446609545904451,2.191693853756732,7.028304315188535,-5.029998779296847,98.43440662428391,21.13117725822839,2.4183052307159083,9,-2.4749984741210653,-5.659999847412081,-8.81999969482419,-3.5200004577636435,-12.489997863769503,3,-0.1639933859518723,-1.9670176732955187,130.97999572753906,1.1200154622395833,129.27000427246094,4.266780827724182,130.24000549316406,-0.1639933859518723
5165,2018-09-28,132.02999877929688,133.1300048828125,131.8699951171875,132.80000305175778,2439000.0,-0.01041822372001755,-1.3119199272065514,-0.2619059976333255,64.56802318361873,69.82996486693114,-1.2320647313213442,-3.569613042347328,-5.1256086251397335,0.10973466058817394,11.406913692898419,1.550003051757784,3.3708045745552226,2.928999710083019,-1.949105655550028,7.807105075716066,0.48994702726650985,5.368052392899543,-3.5377993774414165,71.23285625983536,-4.041677673852945,2.439052682816523,9,-1.0849990844726562,-4.270000457763672,-7.430000305175781,-2.1300010681152344,-11.349998474121094,4,-0.14617886541546832,1.0387080261072446,133.41999816894528,-1.9670176732955187,130.97999572753906,1.1200154622395833,129.27000427246094,-0.14617886541546832
5166,2018-10-01,128.35000610351562,132.86000061035156,128.30000305175778,132.66999816894528,2299500.0,-0.027872398014126887,-1.063348166355378,5.610348175891417,52.73525880127164,67.70421066729996,2.4868358557004058,0.27241322707172344,-1.6269395494228434,3.6757153213967513,11.835228232196568,4.559997558593778,3.0714131042052486,-0.8449932098388615,-5.57998504864085,3.889998628963127,-3.212489129239856,1.5225027095621328,5.149993896484375,0.9615977135283461,-70.4875609555384,2.367495919400993,10,2.5499954223632812,-0.45000457763671875,-3.7500076293945312,1.5499916076660156,-13.800003051757827,0,-0.12130897221509573,-1.3119199272065514,132.02999877929688,1.0387080261072446,133.41999816894528,-1.9670176732955187,130.97999572753906,-0.12130897221509573
5167,2018-10-02,125.97000122070312,128.49000549316406,125.9499969482422,128.16000366210938,2168900.0,-0.018543083518772874,-1.2780233465165134,0.5069459406954805,46.0860996489499,65.0838708082463,4.766056148719514,2.74760924823417,0.5732301860668798,5.9160129004087025,11.934035965164586,2.540008544921861,2.6319296255487643,-3.195998001098644,-8.005713804208881,1.6137178020115925,-5.6008559026537625,-0.7911400995435258,7.425998840332028,0.26495714404070175,-66.45043260119319,2.4048579015551157,10,3.7549972534179688,2.55999755859375,-1.3700027465820312,3.9299964904785156,-9.830001831054688,1,-0.08494089445065578,-1.063348166355378,128.35000610351562,-1.3119199272065514,132.02999877929688,1.0387080261072446,133.41999816894528,-0.08494089445065578
5168,2018-10-03,124.58999633789062,126.88999938964844,124.33999633789062,126.3000030517578,2451700.0,-0.010955027938712947,-1.3076880588255602,0.7808241130403213,37.531468913133864,60.70779221941611,5.705075063957111,4.31580876063407,1.8184543774031,7.126908546305231,12.150915966282662,2.5500030517578125,2.29744265538082,-4.555002593994146,-9.44413467457585,0.334129486587571,-6.999568634284998,-2.1104365537032947,8.50816359863282,2.729256550782096,-58.0147248803613,2.4445660402908582,10,4.3300018310546875,3.94000244140625,-0.1049957275390625,4.765003204345703,-7.67999267578125,2,-0.061802690220486345,-1.2780233465165134,125.97000122070312,-1.063348166355378,128.35000610351562,-1.3119199272065514,132.02999877929688,-0.061802690220486345
5169,2018-10-04,122.1999969482422,124.55999755859376,121.08000183105469,124.29000091552734,2714300.0,-0.019182915642494303,1.6463873473756707,1.2222197435462732,30.72596950666488,56.53393507576093,7.2979988366693505,6.8374162183059894,3.9954102024771174,9.33968871819819,12.226053324231525,3.5099945068359375,1.8965036154487507,-6.806001663207994,-12.312774565033706,-1.299228761382281,-9.559388114120836,-4.052615212295137,10.372673172363264,9.294562933941608,-45.759611818497774,2.753386450912854,10,5.090003967285142,5.090003967285142,2.7325038909911967,7.055004119873033,-5.159996032714858,3,-0.00908347494330719,-1.3076880588255602,124.58999633789062,-1.2780233465165134,125.97000122070312,-1.063348166355378,128.35000610351562,-0.00908347494330719
5170,2018-10-05,121.4499969482422,123.5199966430664,120.29000091552734,122.91999816894531,2303000.0,-0.006137479695008996,1.4194741143324132,0.7033485312530781,30.59697243592929,52.76259130631654,7.338241729988752,7.569092091157572,4.536345134413821,9.914133113114403,12.869473946582218,3.2299957275390625,1.3821474266011933,-7.2980014801025135,-13.68981655609197,-0.9061864041130576,-10.493909018097256,-4.1020939421077856,10.203259709199202,9.228290062667973,-41.51406435751976,3.19590753799473,10,5.44500350952147,5.44500350952147,4.090003967285142,7.640003204345689,-6.379997253417983,4,-0.004281569832299215,1.6463873473756707,122.1999969482422,-1.3076880588255602,124.58999633789062,-1.2780233465165134,125.97000122070312,-0.004281569832299215
5171,2018-10-08,120.56999969482422,121.69000244140624,119.5,121.4499969482422,1676800.0,-0.007245757723592261,2.22057231331943,0.5986370902447787,29.26389617985373,48.50587658930808,7.489944862439245,8.315452173869119,5.27075691601739,10.586447220955591,14.205662917752068,2.190002441406236,0.6090610382734667,-7.822498703002935,-15.182048355947217,-0.46294905005863995,-11.502273529475076,-4.142723876530795,9.946931388425782,11.902102792237882,-34.18287857490932,3.6797748264721455,10,5.930000305175781,5.930000305175781,5.120000839233398,8.200000762939453,-4.0199966430664205,0,0.0009123381490419025,1.4194741143324132,121.4499969482422,1.6463873473756707,122.1999969482422,-1.3076880588255602,124.58999633789062,0.0009123381490419025
5172,2018-10-09,119.7699966430664,121.26000213623048,119.68000030517578,120.4800033569336,1718200.0,-0.006635175033447016,-2.550568347420609,0.8068283294174635,23.54568500294279,43.151043576872276,7.599863037612309,8.978812159880704,5.997984825577447,11.206336224042161,15.687023442618859,1.5800018310547017,-0.06131405200328288,-8.243501663208008,-16.549010573490364,0.062007247074348015,-12.396256118349186,-4.09074720806683,9.424902710193606,3.6535408033267878,-35.35993264346166,4.152754455141178,10,6.730003356933594,6.730003356933594,5.472501754760742,9.000003814697266,-3.469993591308608,1,-0.04358348282220481,2.22057231331943,120.56999969482422,1.4194741143324132,121.4499969482422,1.6463873473756707,122.1999969482422,-0.04358348282220481
5173,2018-10-10,116.4800033569336,119.66000366210938,116.41000366210938,119.2699966430664,2233200.0,-0.02746926090294144,-1.2184355796271222,3.929530850400808,17.29165772596137,36.92722571092513,9.629360041365004,12.011191270486847,9.113253542698686,14.291583138022077,17.44115870378695,3.3599929809570312,-0.7857101444469663,-10.978995132446286,-20.7590762376808,-1.1989140272117709,-15.869035685063551,-6.088954579829036,11.551508073935224,0.8588926042559869,-29.465730518614876,4.890040552617256,10,8.290000915527344,8.474998474121094,8.172494888305664,11.174999237060547,1.8299942016601705,2,-0.0029189900196282537,-2.550568347420609,119.7699966430664,2.22057231331943,120.56999969482422,1.4194741143324132,121.4499969482422,-0.0029189900196282537
5174,2018-10-11,114.62999725341795,117.41999816894531,114.0500030517578,116.33999633789062,2606800.0,-0.01588260688700882,-1.34843889147337,0.6129043725559952,16.89050274853993,31.629723440360824,9.536579427570715,13.372520892854979,10.762468058298182,15.919535766383845,18.96690460863775,3.369995117187514,-1.5943688288142681,-12.08350143432618,-23.355028392033134,-0.8119744766192412,-17.719264913179657,-6.447737955472704,11.774503089824535,6.1245469288645,-22.0093980954877,5.6357634788534705,10,8.825004577636733,9.145004272460952,10.022500991821303,12.185001373291044,4.020004272460952,3,0.01989013751479818,-1.2184355796271222,116.4800033569336,-2.550568347420609,119.7699966430664,2.22057231331943,120.56999969482422,0.01989013751479818
5175,2018-10-12,117.48999786376952,117.88999938964844,115.73999786376952,117.20999908447266,2303400.0,0.02494984453352833,2.9814775569024974,-0.16374206386385687,26.186011900944905,28.679807118102296,4.9139329657785,10.006416714296819,7.690149579972115,12.868144674084064,20.121401261491584,3.260002136230483,-2.6597505040635667,-8.57650108337404,-20.420782283061058,3.267780116312977,-14.498641683217542,-2.6543604835305246,6.9377829128354165,45.02611370195429,17.29663686111104,5.92214059984351,10,3.7800064086914205,6.285003662109389,7.232501983642592,9.229999542236342,-0.989997863769517,4,-0.0038300872961454235,-1.34843889147337,114.62999725341795,-1.2184355796271222,116.4800033569336,-2.550568347420609,119.7699966430664,-0.0038300872961454235
5176,2018-10-15,115.51000213623048,117.4000015258789,115.47000122070312,117.0500030517578,1509700.0,-0.016852462026894055,-1.3827123864423063,-5.500027247956581,25.233969546677017,26.36290377340531,5.454649046260428,11.450379474462267,9.460745906231281,14.646327104377562,21.3862517916198,2.019996643066392,-4.127833032761416,-9.843496704101554,-22.441905346966095,2.7549119387629872,-16.14270102553381,-3.5442923826692834,7.257334204398916,20.24964313264492,-8.386335982504917,6.29920432143227,10,4.959999084472642,8.264999389648423,9.52749633789061,11.209995269775376,0.04999542236328125,0,-0.003809215074616068,2.9814775569024974,117.48999786376952,-1.34843889147337,114.62999725341795,-1.2184355796271222,116.4800033569336,-0.003809215074616068
5177,2018-10-16,117.9499969482422,118.33000183105469,115.95999908447266,116.2300033569336,1560600.0,0.021123666928289264,-1.097345580863066,-1.1168782914130029,27.14836673123061,25.209225753193834,1.9639044018119876,8.51275950053271,6.800248067857652,12.012187815314874,22.61671288695927,2.8199996948242045,-5.4173894787473955,-6.810501861572249,-19.640056600502945,6.0190528773584475,-13.22527923103759,-0.39572449210690763,3.4225660661677466,69.51860021705046,42.040763038975655,6.414777369465347,10,1.3550033569335795,5.8250045776367045,7.157499313354478,8.770000457763658,-0.7799987792968892,1,-0.01186938476224575,-1.3827123864423063,115.51000213623048,2.9814775569024974,117.48999786376952,-1.34843889147337,114.62999725341795,-0.01186938476224575
5178,2018-10-17,117.95999908447266,118.7300033569336,116.37000274658205,118.16999816894531,1067700.0,8.479980067188642e-05,2.548847854893369,-0.12209294588876023,20.360424613344932,24.05749854282495,1.0220099838497703,7.860648619955228,6.721666704366882,11.804531558563895,23.332155867603404,2.3600006103515483,-6.335569366517305,-6.136999893188474,-18.930302177849228,6.656302391472295,-12.533651035518858,0.2596512491419105,2.240954335912946,83.546918327989,62.35768423044659,6.396651142330382,10,0.8250007629394531,5.81500244140625,7.190000534057631,8.759998321533203,-0.6999969482421733,2,-0.014072533448615143,-1.097345580863066,117.9499969482422,-1.3827123864423063,115.51000213623048,2.9814775569024974,117.48999786376952,-0.014072533448615143
5179,2018-10-18,115.29000091552734,117.93000030517578,115.12000274658205,117.48999786376952,2185100.0,-0.022634776107732013,-1.2126023513015196,10.476221616712012,19.407890792550944,22.814267249116245,2.9153233080897536,9.697613937971653,9.380912356407975,14.313950693614174,23.94553992384146,2.839996337890611,-7.067204748480933,-7.962498474121091,-20.739044482592988,4.814047534350806,-14.350771478357046,-1.5742254698851355,3.9268004458778165,4.709089756323991,-9.730678211789293,6.388273004235952,10,2.5800018310546733,8.485000610351562,9.53500175476077,11.429996490478516,4.6100006103515625,3,0.0261947837547436,2.548847854893369,117.95999908447266,-1.097345580863066,117.9499969482422,-1.3827123864423063,115.51000213623048,0.0261947837547436
5180,2018-10-19,112.04000091552734,115.29000091552734,112.01000213623048,114.70999908447266,2664200.0,-0.028189782064285573,-1.4029332692426073,1.2136372148509917,19.717777565614043,21.753587403089615,5.241323710091919,12.081657411077884,12.60925259761271,17.355379322906458,24.423955126360024,3.279998779296861,-7.646854876999356,-10.269498825073242,-23.44716406508266,2.90816641493619,-16.858331445077965,-3.6806662050685333,6.69000244140625,0.44641032511184614,-15.049776791092134,6.588832620004713,10,4.595001220703139,10.71500015258789,13.60999870300293,14.679996490478516,7.930000305175781,4,0.05899679182736861,-1.2126023513015196,115.29000091552734,2.548847854893369,117.95999908447266,-1.097345580863066,117.9499969482422,0.05899679182736861
5181,2018-10-22,111.48999786376952,113.12000274658205,111.27999877929688,112.5500030517578,1559600.0,-0.00490898828332309,-1.4864862078387366,0.397005960647156,21.155370045414614,21.487996852253154,4.881187313220934,11.757759847745206,13.151068031503414,17.70602546910318,26.03970061115418,1.8400039672851705,-7.925125808229666,-9.882001495361337,-23.34878050821952,3.5847775174968604,-16.615391001790428,-3.1486119889322453,6.440002441406264,2.818777925358775,-14.000778801635404,6.733389506429096,10,3.980003356933608,10.90000152587892,14.660001754760756,15.229999542236342,10.700004577636719,0,0.044936785650962596,-1.4029332692426073,112.04000091552734,-1.2126023513015196,115.29000091552734,2.548847854893369,117.95999908447266,0.044936785650962596
5182,2018-10-23,112.3499984741211,112.4000015258789,107.9000015258789,111.0,4007800.0,0.007713701917928306,5.206876956670437,-1.273577232846542,25.10170717830593,22.35578012473588,3.193839045373309,10.08207398500636,12.283033045814449,16.602062869132,27.93528780803925,4.5,-8.174640956362765,-8.176000595092773,-21.679495964871933,5.327494774686386,-14.927748279982353,-1.4242529102031938,4.250001525878901,41.089530894463586,21.558704500043874,6.751747684889576,10,0.9650039672851562,8.35000228881836,13.80000114440918,14.369998931884766,9.489997863769531,1,0.028571420810584724,-1.4864862078387366,111.48999786376952,-1.4029332692426073,112.04000091552734,-1.2126023513015196,115.29000091552734,0.028571420810584724
5183,2018-10-24,107.12999725341795,113.77999877929688,106.95999908447266,112.02999877929688,5159500.0,-0.04646196076189113,-1.603054379842083,-3.6296348624164403,22.51002941255878,22.98017197629353,7.764593957451268,14.149111555896368,17.397103711058705,21.53968269795918,29.214741114467262,6.819999694824219,-8.484917230546799,-12.20350189208986,-26.02843388098553,1.6214300968058097,-19.115967886537703,-5.291035897642018,7.730003051757819,1.5496640841248897,-18.479709912021097,6.912465994447836,10,5.7150039672851705,13.100002288818374,19.02000236511232,19.590000152587905,7.9000015258789205,2,0.09371792376487753,5.206876956670437,112.3499984741211,-1.4864862078387366,111.48999786376952,-1.4029332692426073,112.04000091552734,0.09371792376487753
5184,2018-10-25,111.54000091552734,112.37999725341795,108.16000366210938,108.16000366210938,3274400.0,0.04116497503194605,-1.4970396570832583,-0.6897951430355307,34.0521465560785,23.85418693797504,3.2074803758768837,8.44905416194419,12.968270819498144,16.8775793878589,30.062513351360654,5.25,-8.545092636408825,-6.699498367309573,-19.233527687914403,5.834530953295257,-12.966513027611981,-0.4324837070071652,2.2399978637695312,54.982002692726894,32.19894615970704,6.267014660302413,10,1.3050003051757812,8.689998626708984,15.179996490478516,15.179996490478516,7.989997863769531,3,0.051282061805209,-1.603054379842083,107.12999725341795,5.206876956670437,112.3499984741211,-1.4864862078387366,111.48999786376952,0.051282061805209
5185,2018-10-26,112.7300033569336,114.18000030517578,108.44000244140624,108.62999725341795,3121000.0,0.010668840161723425,-1.5625014901175305,1.2130205429514989,37.50797463676503,25.217965281318154,1.4206638697084344,6.049151435218732,11.717429599413961,15.386347693511823,30.665399406161942,5.7399978637695455,-8.088460615706794,-4.544496154785151,-15.477653450268576,6.388661140698275,-10.011074802526863,0.9220824929565623,-5.7700042724609375,79.91694317053067,53.45423356631096,5.466578647741709,10,0.11499786376953125,7.499996185302734,14.849996566772461,13.989994049072266,0.7699966430664062,4,0.06360328178331698,-1.4970396570832583,111.54000091552734,-1.603054379842083,107.12999725341795,5.206876956670437,112.3499984741211,0.06360328178331698
5186,2018-10-29,112.77999877929688,114.52999877929688,111.1999969482422,113.91999816894531,2868600.0,0.00044349703605517377,1.8220347202017142,-0.27804821770165666,38.589620485536415,26.48921569846324,1.0534772585516663,5.030814232437663,11.551117618239488,15.066365705022491,32.98134844138472,3.3300018310546733,-7.445838154755592,-3.7160003662109347,-13.483816415730502,6.051815683308632,-8.599908390970711,1.1679076585488417,-5.675599670410151,76.88242971533387,45.57091193221862,4.883908024759781,10,0.06500244140625,7.450000762939453,15.802501678466797,13.939998626708984,2.5400009155273438,0,0.0637524607131501,-1.5625014901175305,112.7300033569336,-1.4970396570832583,111.54000091552734,-1.603054379842083,107.12999725341795,0.0637524607131501
5187,2018-10-30,115.2699966430664,115.37000274658205,112.4499969482422,112.8499984741211,2419800.0,0.02207836398936558,1.2290032322879114,-2.1228065478978997,47.97182930004466,29.55714955254099,-2.07484997367078,1.7898647281302118,8.953608037928362,12.335044672952307,35.039698998461105,2.9200057983398438,-7.169656277292219,-0.691002273559576,-9.387286491655601,8.00528194453645,-5.039144382607589,3.6571398354884366,-7.868573547363269,98.81086730120929,61.018093043659746,4.348142109048011,10,-2.8249969482421875,4.960002899169922,13.390003204345703,11.450000762939453,-4.019996643066406,1,0.060033018130187354,1.8220347202017142,112.77999877929688,-1.5625014901175305,112.7300033569336,-1.4970396570832583,111.54000091552734,0.060033018130187354
5188,2018-10-31,116.88999938964844,118.72000122070312,116.20999908447266,116.33000183105469,2437900.0,0.014053984503863415,-5.27498140342177,0.23140412492039572,53.81757137286066,33.38044739479762,-4.3165222369478045,-0.4601734493809033,7.218200600659685,10.468554089224227,36.20334384399625,3.4500045776367188,-6.639580401740204,1.3140003204345732,-6.400093465297502,9.028094106166648,-2.5430465724314644,5.171047213300611,-9.010461514892569,82.67043319943357,39.18346756790211,3.85704689286604,10,-4.049999237060547,3.3400001525878906,12.29749870300293,9.829998016357422,-6.080001831054673,2,0.04234748031558766,1.2290032322879114,115.2699966430664,1.8220347202017142,112.77999877929688,-1.5625014901175305,112.7300033569336,0.04234748031558766
5189,2018-11-01,121.08999633789062,121.2300033569336,116.0199966430664,118.48999786376952,2471200.0,0.03593119146353696,2.6180444993099137,4.6428746594005705,55.81771020970484,37.39155102191882,-8.501268033563605,-5.004158459329915,2.9959690316624403,6.032493321419864,36.205888870220065,5.2100067138671875,-6.225274267865743,5.569497299194339,-1.957641205841071,13.096635804229749,1.8059280466766268,9.33306655171205,-12.343221395458983,98.9053400389284,53.315747884675446,3.7635692525177054,11,-6.9949951171875,-0.8599967956542969,8.192502975463867,5.630001068115234,-11.05999755859375,3,-0.05004540211301911,-5.27498140342177,116.88999938964844,1.2290032322879114,115.2699966430664,1.8220347202017142,112.77999877929688,-0.05004540211301911
5190,2018-11-02,120.93000030517578,122.97000122070312,119.94000244140624,122.23999786376952,2814100.0,-0.0013212985180740544,1.1877213760431975,-0.5038455105388328,59.30631709781133,41.630545138851794,-7.764086379736895,-5.14911448701713,3.180736825958178,5.977208905787862,36.01225291596678,3.029998779296889,-5.658168421379756,5.4355010986328125,-2.0085336805321106,12.879535877797736,1.713483709050351,9.157518488215274,-10.93490252129395,82.66779800326435,32.473619287640815,3.7220173895824598,11,-5.965000152587891,-0.8849983215332031,8.42249870300293,5.789997100830078,-10.860000610351562,4,-0.011576957928933207,2.6180444993099137,121.08999633789062,-5.27498140342177,116.88999938964844,1.2290032322879114,115.2699966430664,-0.011576957928933207
5191,2018-11-05,120.68000030517578,121.52999877929688,119.70999908447266,121.3000030517578,2425000.0,-0.00206731166269003,2.3703879002804524,0.47328542142290814,55.06870279613195,44.96021131861024,-6.787132966470281,-5.154737024586396,3.4231330292979436,6.001902387972933,35.5856769259287,1.8199996948242188,-4.793731914464729,5.1800010681152315,-2.27996883374864,12.639970969979103,1.4500161171832957,8.909986019047167,-9.127914108875387,78.23193930137398,29.222982943955586,3.7299849509319345,11,-5.715000152587891,-0.7700004577636719,8.67249870300293,6.039997100830078,-11.830001831054688,0,-0.059496190644837466,1.1877213760431975,120.93000030517578,2.6180444993099137,121.08999633789062,-5.27498140342177,116.88999938964844,-0.059496190644837466
5192,2018-11-06,114.5500030517578,117.4000015258789,112.11000061035156,115.0,6924600.0,-0.050795469323139164,1.0152384440104167,0.7257983141574259,44.84115506048229,47.44144750171285,-0.34894161472634266,0.5946269138790683,9.436097851847975,11.867382731191086,35.67377446103755,8.569999694824219,-3.814340072135394,-0.6889965057373217,-7.880368019748417,6.5023750082737735,-4.2846822627428764,2.906689251268233,8.419998168945327,22.46779285703233,-21.256426950151514,3.5956857570055503,11,1.0149993896484517,3.174999237060561,14.849998474121108,12.169994354248061,-6.889999389648423,1,0.006721925993476541,2.3703879002804524,120.68000030517578,1.1877213760431975,120.93000030517578,2.6180444993099137,121.08999633789062,0.006721925993476541
5193,2018-11-07,116.13999938964844,117.1500015258789,114.63999938964844,114.81999969482422,2503100.0,0.013880369232048162,-1.9880972384321598,-2.933352548234962,51.3293691656419,49.36113890277545,-0.5883326457489773,-1.077385842246258,7.73255925469951,10.021984608591737,35.005339531691995,2.599998474121108,-2.8110732737710293,0.9180000305175753,-6.2626185520126825,8.098618613047833,-2.6723092607475536,4.508309321782704,6.612801818847657,37.1086422910101,-11.073580371976512,3.5903092912651307,11,-0.43499755859375,0.7849998474121094,12.987499237060547,10.579998016357422,-8.479995727539062,2,-0.04210435177670824,1.0152384440104167,114.5500030517578,2.3703879002804524,120.68000030517578,1.1877213760431975,120.93000030517578,-0.04210435177670824
5194,2018-11-08,116.91000366210938,117.20999908447266,115.26000213623048,115.61000061035156,1810500.0,0.006629966217561067,1.0526349604073157,0.9848510244776465,58.25704153842132,51.666590780737266,-0.5771935184416321,-1.7579507179683276,6.782439271804392,9.031834481696933,33.835805127351286,1.9499969482421733,-1.933278945373587,1.5740039825439425,-5.639361768170033,8.787369733257918,-2.0326788928130384,5.180686857900923,5.6299415344238355,44.19892064446602,-9.607580879589683,3.606682875356986,11,0.17499542236328125,-1.1500053405761719,11.814994812011719,9.579998016357422,-8.670005798339858,3,-0.05217693877716156,-1.9880972384321598,116.13999938964844,1.0152384440104167,114.5500030517578,2.3703879002804524,120.68000030517578,-0.05217693877716156
5195,2018-11-09,117.04000091552734,117.62000274658205,116.18000030517578,116.6500015258789,1687500.0,0.0011119429419716997,-1.1654142239253107,0.2999988262497506,59.54593148712609,53.99506978091389,-0.035228205792293465,-2.027331506986627,6.493979284370482,8.68963289661022,32.77494236757118,1.4400024414062642,-0.39744155247535673,1.7265010833740178,-5.461337374764582,8.914339541512618,-1.8674181456952823,5.320420312443318,5.2913453892822275,52.335469888183184,-7.593442465401139,3.5939192290692965,11,0.5,-1.8000030517578125,10.25,9.450000762939453,-10.650001525878906,4,-0.05989407109873379,1.0526349604073157,116.91000366210938,-1.9880972384321598,116.13999938964844,1.0152384440104167,114.5500030517578,-0.05989407109873379
5196,2018-11-12,115.06999969482422,117.30999755859376,114.7300033569336,116.55999755859376,1997200.0,-0.01683186265629777,-1.3778852069965852,-3.82051332211749,54.506298675953396,54.72112193379263,2.5633323237375834,-0.0969552738269499,8.270977098100076,10.469905896406004,31.71985841066187,2.5799942016601705,0.5355792984378525,-0.22150001525878338,-7.409499548550457,6.96649951803289,-3.81549978190462,3.3724997513870534,7.0569196960961875,53.72047072376742,-8.23659081639768,3.593999766645835,11,2.470001220703125,-0.10499954223632812,11.825000762939453,11.420001983642578,-10.879997253417983,0,-0.04345181205579596,-1.1654142239253107,117.04000091552734,1.0526349604073157,116.91000366210938,-1.9880972384321598,116.13999938964844,-0.04345181205579596
5197,2018-11-13,116.5500030517578,117.91999816894531,115.6999969482422,115.72000122070312,2381800.0,0.012861765541485104,-4.103390216952973,-0.5570490074092131,67.81393276609175,56.2762731997072,1.4348858417547774,-1.7783998801491379,6.608609697635572,8.824737436118227,30.985315969837714,2.8499984741210938,1.3501870947330303,1.328503036499015,-5.777285205721128,8.434291278719158,-2.2243910846110566,4.881397157609086,5.376577963551227,58.23184063863596,-10.896818204762496,3.5528941211100724,11,0.9899978637695455,-1.5850028991699077,9.949996948242202,9.939998626708999,-13.670005798339844,1,-0.06606610361234622,-1.3778852069965852,115.06999969482422,-1.1654142239253107,117.04000091552734,1.0526349604073157,116.91000366210938,-0.06606610361234622
5198,2018-11-14,116.3000030517578,118.0,115.5999984741211,117.3499984741211,1383000.0,-0.002145002088837167,1.0425558163619777,-1.2650519349205278,60.68223524911794,56.81677598186421,1.7795302568778908,-1.7488010227685606,6.71922710874172,8.962486410515083,30.414050971644635,2.4000015258789062,2.1628758765231026,1.1615028381347514,-5.847725490692611,8.170731166962113,-2.3431113262789296,4.666117002548432,5.430246355452084,48.01227237199709,-21.959626572340447,3.504614164413683,11,1.2399978637695455,-1.3350028991699077,10.199996948242202,10.109996795654311,-15.310005187988281,2,-0.07429062048952229,-4.103390216952973,116.5500030517578,-1.3778852069965852,115.06999969482422,-1.1654142239253107,117.04000091552734,-0.07429062048952229
5199,2018-11-15,118.30999755859376,118.62000274658205,115.02999877929688,115.23999786376952,1596200.0,0.01728284139374825,-1.0573101230541289,-2.9238219800181526,62.07791830332712,57.124731671365964,-0.7445777892529293,-3.7112205925688215,4.591299656030245,6.845520358819371,29.43797732063207,3.5900039672851705,2.5268072556434618,3.0204975128174,-4.131145836747649,10.172140862382449,-0.5553241619651317,6.596319187599931,3.2278468726789526,92.03071371133821,22.353603187169185,3.5758216747825275,11,-1.4899978637695455,-3.3449974060058736,6.552505493164048,6.645004272460923,-12.729995727539077,3,-0.09001770024726707,1.0425558163619777,116.3000030517578,-4.103390216952973,116.5500030517578,-1.3778852069965852,115.06999969482422,-0.09001770024726707
5200,2018-11-16,118.6500015258789,119.31999969482422,117.04000091552734,117.22000122070312,1369300.0,0.002873839694880864,-1.5474833666497598,0.4657981913114316,62.54810776923143,57.95577666837701,-1.6114751003927665,-3.7214287943409943,4.082334373958588,6.439194001296045,27.68224269009355,2.279998779296875,2.5848864735008306,3.030001449584958,-4.100254802455822,10.160257701625738,-0.535126676435425,6.595129575605341,2.6992860289753935,85.40307835510788,15.950118737947633,3.565128126020387,11,-2.9350013732910156,-3.6850013732910156,4.965000152587891,5.125,-12.020004272460952,4,-0.08773707145582166,-1.0573101230541289,118.30999755859376,1.0425558163619777,116.3000030517578,-4.103390216952973,116.5500030517578,-0.08773707145582166
5201,2018-11-19,116.5,118.86000061035156,115.38999938964844,118.4499969482422,1696700.0,-0.018120535172601482,1.5054121794695239,-1.363633938527377,52.66812060999421,58.82543950721167,-0.13048312342570512,-1.240443994589512,6.000413197443692,8.536522479671376,25.85536298038422,3.470001220703125,2.1780067786784514,0.6294998168945369,-6.23697262555568,7.495972259344754,-2.8037364043305786,4.0627360381196524,4.664501815964243,34.26575540771014,-30.17348329307351,3.4332362212251097,11,0.4799995422363281,-1.5349998474121094,6.022502899169922,7.275001525878906,-9.260002136230483,0,-0.08678112111889758,-1.5474833666497598,118.6500015258789,-1.0573101230541289,118.30999755859376,1.0425558163619777,116.3000030517578,-0.08678112111889758
5202,2018-11-20,115.55999755859376,116.29000091552734,113.13999938964844,114.26000213623048,2237700.0,-0.00806869048417369,1.2826080346308135,-0.6666653624946154,47.02726392185755,58.34742781345786,1.0815947966148656,-0.05019982376018106,6.703426855235719,9.396455137238362,23.57165518161729,3.3600006103515625,1.6003277147359114,-0.47100257873533735,-7.138162993068818,6.196157835598143,-3.8045827859020704,2.8625776284313957,5.423414233258228,39.15854448936784,-22.025514901755514,3.333580207166738,11,0.6700019836425639,-0.5949974060058736,6.562503814697251,8.215003967285142,-7.0,1,-0.09839040634647356,1.5054121794695239,116.5,-1.5474833666497598,118.6500015258789,-1.0573101230541289,118.30999755859376,-0.09839040634647356
5203,2018-11-21,117.16999816894531,118.73999786376952,116.08999633789062,116.0999984741211,1317500.0,0.013932162031547346,-3.862370423254844,0.8230795866027361,40.091005028149304,56.32897931231653,-0.4100574905567811,-0.9164493956760822,4.863167231695485,7.71669032989945,21.49621673370989,3.180000305175753,1.1987696555320042,0.6369979858398409,-4.55756934252021,5.831565314199892,-1.9602856783401847,3.2342816500198666,3.6359453992766646,65.21033301441314,8.43433546409932,2.5972836641800283,11,-0.9399986267089844,-2.204998016357422,4.370002746582031,6.605003356933594,-9.709999084472656,2,-0.12195955567843286,1.2826080346308135,115.55999755859376,1.5054121794695239,116.5,-1.5474833666497598,118.6500015258789,-0.12195955567843286
5204,2018-11-23,117.26000213623048,118.0,115.8000030517578,116.51000213623048,445200.0,0.0007681485763564311,-1.0276486678432655,0.7009347793535691,40.6900128898403,54.23387724595145,-0.4975117794141397,-0.5859976474729365,4.47569416517409,7.58819257687351,19.334937589098704,2.1999969482422017,1.6336699895660303,0.44100189208985796,-4.196019285748719,5.0780230699284346,-1.8775086968294232,2.759512481009139,3.3720225728340836,66.66670781766018,12.6219812550586,2.3185105889192856,11,-1.0300025939941548,-2.2950019836425923,4.019998550415025,6.514999389648423,-15.520004272460966,4,-0.1387515263180601,-3.862370423254844,117.16999816894531,1.2826080346308135,115.55999755859376,1.5054121794695239,116.5,-0.1387515263180601
5205,2018-11-26,119.9000015258789,120.51000213623048,118.27999877929688,118.98999786376952,1284600.0,0.022514065679287043,1.0938950656197917,1.2133382161458524,48.23529736678943,53.537099322711,-3.005183397467448,-2.805116772672406,1.5340778013220984,4.8932047701551085,17.588227728434134,3.25,1.774791066040649,2.72250137329101,-1.6864981631844103,7.13150090976643,0.5180016050532998,4.92700114152872,-7.790000915527344,91.723196973916,39.05514580293192,2.2044997682377065,11,-3.075000762939453,-4.935001373291016,0.9225006103515625,3.875,-12.090003967285142,0,-0.11943285665207792,-1.0276486678432655,117.26000213623048,-3.862370423254844,117.16999816894531,1.2826080346308135,115.55999755859376,-0.11943285665207792
5206,2018-11-27,119.97000122070312,120.4000015258789,119.06999969482422,120.0,1539400.0,0.0005838172971925903,2.2048166191745566,-0.03296555887185971,66.89524713707604,53.43502314170925,-2.5781416419751793,-2.433613527069184,1.1783325003122798,4.749383793212644,15.903664507974641,1.3300018310546875,1.6207753814089756,2.4330009460449276,-1.6247869518906555,6.490788843980511,0.40410699707713604,4.461894895012719,-7.692000579833987,92.67298895135701,34.690051110623585,2.0288939489677937,11,-3.145000457763672,-5.005001068115234,-0.27499961853027344,2.7849998474121094,-11.959999084472642,1,-0.11119449722055263,1.0938950656197917,119.9000015258789,-1.0276486678432655,117.26000213623048,-3.862370423254844,117.16999816894531,-0.11119449722055263
5207,2018-11-28,122.19000244140624,122.2699966430664,118.5199966430664,119.98999786376952,1497700.0,0.01850463614332276,2.177975553536811,-73.33646998982707,68.14636526234662,54.26437092095689,-4.373941385978597,-4.330637826454321,-1.3087984742325034,2.4278031691465713,14.36149451845543,3.75,1.4726564908344955,4.307001876831038,-0.10180753764736039,8.715811291309436,2.1025971695918457,6.5114065840702295,-9.747361770629865,98.76361235090512,36.56468350949557,2.204404707239197,11,-4.485004425048814,-7.225002288818345,-3.2600021362304545,0.1999969482422017,-12.430000305175753,2,-0.12235047286135947,2.2048166191745566,119.97000122070312,1.0938950656197917,119.9000015258789,-1.0276486678432655,117.26000213623048,-0.12235047286135947
5208,2018-11-29,121.83999633789062,122.83000183105469,120.5500030517578,121.37000274658205,1180700.0,-0.002864441415192265,-1.1611434728685377,0.21363300607922117,65.1691939892635,54.60784599717204,-3.5262697790838615,-3.7848261800736935,-1.2812746518414144,2.664062198637197,14.13430668376487,2.279998779296889,1.6598204614791996,3.709495925903326,-1.0094522816156655,8.428444133422317,1.3500218221438303,6.068970029662822,-9.004261428222648,85.91741585959309,20.555876369241304,2.359474103759497,11,-3.8549957275390625,-6.874996185302734,-4.832494735717773,-1.1399955749511719,-12.639999389648423,3,-0.10899539706541306,2.177975553536811,122.19000244140624,2.2048166191745566,119.97000122070312,1.0938950656197917,119.9000015258789,-0.10899539706541306
5209,2018-11-30,115.02999877929688,116.72000122070312,113.37999725341795,113.5999984741211,9553400.0,-0.0558929560347986,-2.5721915097610837,3.042595328149695,45.617093824852766,52.72662222557442,3.0950035254886217,2.6855849086657173,5.089833046298494,9.333609022062234,15.211218563147641,8.45999908447267,1.1666487550990041,-2.797501754760745,-7.494500989396158,1.8994974798746682,-5.146001372078459,-0.4490021374430313,7.8000030517578125,17.46032514929802,-47.502109578220555,2.3484996173177093,11,2.9550018310546875,0.535003662109375,1.5075016021728516,5.200000762939453,-4.979995727539077,4,-0.0658089174576838,-1.1611434728685377,121.83999633789062,2.177975553536811,122.19000244140624,2.2048166191745566,119.97000122070312,-0.0658089174576838
5210,2018-12-03,119.52999877929688,120.08999633789062,115.69000244140624,116.0,3621000.0,0.03912022992049202,-1.120482104907079,2.468530088084809,58.75883065960066,53.4033677866418,-1.4159431235960227,-2.0286894162676674,0.2354491204910687,4.70320993617365,15.992386033268655,5.05999755859375,1.0867351612097877,1.772498321533206,-2.7689726627443747,6.313969305810787,-0.4982371706055915,4.043233813672003,3.3000030517578125,65.07934970140427,-1.2512047931011665,2.2707354921387934,12,-1.5449981689453125,-3.8249969482421875,-2.9924983978271484,0.7000007629394531,-10.110000610351562,0,-0.14883293815116028,-2.5721915097610837,115.02999877929688,-1.1611434728685377,121.83999633789062,2.177975553536811,122.19000244140624,-0.14883293815116028
5211,2018-12-04,113.5,119.2300033569336,112.91999816894531,119.0,3097500.0,-0.05044757668266031,1.1174490200847425,-1.5580741931858462,44.918357115545774,53.16904480816272,4.63072344302455,3.621497613071739,5.854964886542916,10.562589683809847,17.098962874993724,6.6100006103515625,0.6518517167426268,-3.898500442504883,-8.59959188129875,0.8025909962889841,-6.249046161901816,-1.5479547231079493,9.14100173950196,5.8526903806535255,-58.961700503480614,2.350545719396933,12,4.375,3.5849990844726562,3.0375003814697266,6.729999542236328,-5.3700027465820455,1,-0.05013218010049547,-1.120482104907079,119.52999877929688,-2.5721915097610837,115.02999877929688,-1.1611434728685377,121.83999633789062,-0.05013218010049547
5212,2018-12-06,115.31999969482422,115.5,111.11000061035156,111.68000030517578,2921400.0,0.016035239601975393,1.1949996948242188,-0.6618180708451704,48.448380203684025,54.0976420498888,3.0989920209103445,1.9627743492826966,3.6684382862423206,8.584334800865477,16.851297907984776,4.3899993896484375,0.18780672598822434,-2.1170005798339844,-6.7316870122907915,2.4976858526228227,-4.424343796062388,0.19034263639441917,6.93216190185548,35.921490153395084,-29.736923573693744,2.3073432162284067,12,1.6500015258789062,1.720001220703125,1.2175006866455078,4.909999847412109,-5.1399993896484375,3,-0.06338881007577579,1.1174490200847425,113.5,-1.120482104907079,119.52999877929688,-2.5721915097610837,115.02999877929688,-0.06338881007577579
5213,2018-12-07,111.25,116.25,110.69000244140624,114.8499984741211,2637000.0,-0.03529309491497412,-1.3559343677211435,-0.9890107356498191,39.50654803159888,53.96614595452864,6.974357040160086,5.952849517529074,7.2619337631404335,12.476234592061545,16.51422996020727,5.559997558593764,0.0530266364615386,-5.942500305175784,-11.304235649424584,-0.5807649609269845,-8.623367977300191,-3.261632633051377,10.333631937500016,5.95742470432033,-54.03668752096933,2.680867672124401,12,5.510002136230469,5.5800018310546875,5.087499618530273,8.979999542236328,-1.970001220703125,4,-0.013393239224894549,1.1949996948242188,115.31999969482422,1.1174490200847425,113.5,-1.120482104907079,119.52999877929688,-0.013393239224894549
5214,2018-12-10,110.80999755859376,112.3499984741211,109.1999969482422,111.44000244140624,1787200.0,-0.003955078124999845,1.5714330200606499,0.17500143051207304,38.38174137809786,52.87130640022957,7.155708067815212,6.2319378243096395,7.131834028884455,12.690978346441952,16.2846531726686,3.150001525878892,0.13134768934791907,-6.077502441406239,-12.153339161207839,-0.0016657216046382928,-9.115420801307039,-3.0395840815054385,9.902144019218753,14.78421212660454,-40.261032071413865,3.037918359900797,12,5.205001831054673,5.275001525878892,5.725002288818345,9.420001983642564,-2.339996337890639,0,-0.014529380433387584,-1.3559343677211435,111.25,1.1949996948242188,115.31999969482422,1.1174490200847425,113.5,-0.014529380433387584
5215,2018-12-11,110.02999877929688,112.94000244140624,109.79000091552734,112.33000183105469,2613800.0,-0.0070390650345826256,-1.2661891432021415,3.650770199573891,40.00617987829738,49.883632260365275,7.139172231473054,6.8089352828952485,7.3657233973402185,13.237778339464114,16.12086673123417,3.150001525878892,0.22560628069506095,-6.507001113891604,-13.310948439289206,0.29694621150599687,-9.908974776590412,-3.1050274511927967,9.530928335558613,8.275187444899778,-47.357920332704786,3.4019736626988006,12,5.9850006103515625,6.055000305175781,7.132501602172852,10.200000762939453,-0.9799957275390767,1,0.0001818074405421921,1.5714330200606499,110.80999755859376,-1.3559343677211435,111.25,1.1949996948242188,115.31999969482422,0.0001818074405421921
5216,2018-12-12,110.06999969482422,111.9000015258789,109.97000122070312,110.19000244140624,2615800.0,0.00036354554186246446,-11.062513411057864,0.05217503798105968,41.27741290140673,46.89819310914973,6.199072320205602,6.719661162497218,6.887453605600882,12.96483873575049,15.613435436549118,1.9300003051757812,0.28552633925646376,-6.217000198364261,-13.591423611555626,1.157423214827105,-9.904211904959936,-2.529788491768585,8.454834403369944,12.34045914866798,-43.502110783485485,3.6872117065956798,12,5.944999694824219,5.944999694824219,7.435001373291016,10.15999984741211,-2.809997558593736,2,-0.005905346849105819,-1.2661891432021415,110.02999877929688,1.5714330200606499,110.80999755859376,-1.3559343677211435,111.25,-0.005905346849105819
5217,2018-12-13,108.8499984741211,110.9800033569336,108.23999786376952,110.56999969482422,2066600.0,-0.011083866849147417,1.1574773822253839,14.33301544917202,36.61519118034404,43.7255261303809,5.95391313788555,7.729515987312908,7.7226996841257005,13.958728741032147,15.429344824813457,2.7400054931640767,-0.09609400334007034,-7.05200119018555,-15.138251887795974,1.0342495074248745,-11.095126538990755,-3.0088758413803447,8.742351909077868,7.615486238042925,-45.09886302115904,4.0431253488052095,12,5.314998626708984,6.685001373291016,8.587501525878906,11.380001068115234,-0.7600021362304688,3,-0.006614618564963259,-11.062513411057864,110.06999969482422,-1.2661891432021415,110.02999877929688,1.5714330200606499,110.80999755859376,-0.006614618564963259
5218,2018-12-14,107.66000366210938,109.9800033569336,107.37000274658205,108.0,2241600.0,-0.010932428375684755,-4.673925663012434,0.19767214918117137,35.0839055576748,42.55517187847224,5.499252234825661,8.684282992204984,8.550667181254937,14.945490931347877,15.27423568853396,2.6100006103515483,-0.9648557625499734,-7.809996032714849,-16.690844748297025,1.0708526828673257,-12.250420390505937,-3.369571674923762,8.81006441875806,5.206479917706405,-43.85339409449241,4.440424357791089,12,6.069995880126953,7.439998626708984,8.98499870300293,12.569995880126953,0.579994201660142,4,0.02340699012955083,1.1574773822253839,108.8499984741211,-11.062513411057864,110.06999969482422,-1.2661891432021415,110.02999877929688,0.02340699012955083
5219,2018-12-17,107.66000366210938,109.33999633789062,106.58000183105469,107.91999816894531,2353400.0,0.0,-1.2809889216063355,0.7646979624809264,29.282333303287515,39.28000550554855,4.8543655257647345,8.269483556810826,8.258224259138785,14.716563740046524,15.404728207798563,2.7599945068359375,-2.1385550436878304,-7.277496337890625,-16.70186936166104,2.146876685879789,-11.989682849775832,-2.565309826005418,7.536055271958105,16.98115923600502,-25.579881678953107,4.7121865118852035,12,5.244998931884766,7.0449981689453125,8.654996871948242,12.569995880126953,2.1899948120117188,0,0.015047325488413144,-4.673925663012434,107.66000366210938,1.1574773822253839,108.8499984741211,-11.062513411057864,110.06999969482422,0.015047325488413144
5220,2018-12-18,108.23999786376952,109.38999938964844,107.5199966430664,108.70999908447266,1882400.0,0.005387276443724165,1.0437168038288682,1.8077351957275034,30.482520559380646,37.67602366597465,2.7987896663105545,7.240852816591726,7.410675619940008,13.91715344034418,15.802875252189253,1.8700027465820312,-3.3203262503115667,-6.177001953125014,-15.88369840677801,3.529694500527981,-11.030350179951512,-1.3236537262985166,5.577491933815921,31.20293473568852,-4.811940422910222,4.853348226826496,12,3.1750030517578267,6.4650039672851705,8.182500839233413,11.990001678466811,2.290000915527358,1,0.0021249386684494276,-1.2809889216063355,107.66000366210938,-4.673925663012434,107.66000366210938,1.1574773822253839,108.8499984741211,0.0021249386684494276
5221,2018-12-19,106.38999938964844,109.75,105.76000213623048,108.76000213623048,2234000.0,-0.017091634429349134,-1.1983475937964452,5.042545938575295,23.38273761662589,34.890952267412636,3.9495042711415493,8.74285083556039,8.994475401736565,15.573391080654659,15.902128457428827,3.989997863769517,-3.6906795231373195,-7.521500396728513,-17.80718827317095,2.764187479713925,-12.664344334949732,-2.378656458507294,6.269492333292078,12.068910078398348,-15.347370115486482,5.14284393822122,12,4.615001678466797,7.905002593994141,10.0,13.84000015258789,4.730003356933608,2,0.02500238440990321,1.0437168038288682,108.23999786376952,-1.2809889216063355,107.66000366210938,-4.673925663012434,107.66000366210938,0.02500238440990321
5222,2018-12-20,104.19000244140624,106.23999786376952,102.95999908447266,106.23999786376952,4183600.0,-0.020678606644077613,2.200005954662673,0.8649759690446477,22.01077843094265,32.94697786733972,4.9223142148310615,10.590333119492627,10.923011495787918,17.607020484784883,15.637160712367438,3.4300003051757812,-4.938001591510826,-9.152997589111337,-20.277689499310995,1.9716943210883215,-14.715343544211166,-3.5906516340115076,7.227581155926472,17.521404677185313,-2.391814573462195,5.562345955099828,12,3.7599983215332173,8.704998016357436,12.062498092651381,16.039997100830092,9.449996948242202,3,0.02946539613098431,-1.1983475937964452,106.38999938964844,1.0437168038288682,108.23999786376952,-1.2809889216063355,107.66000366210938,0.02946539613098431
5223,2018-12-21,102.87999725341795,106.52999877929688,102.3000030517578,104.38999938964844,4319200.0,-0.012573233105786619,-2.1685473524192465,0.7365880527136583,26.66153350589113,31.644732548205635,5.4983901492491185,11.357163439293757,12.046799064065752,18.710535036146652,16.317017653825694,4.229995727539077,-5.392509506166675,-9.748502731323256,-21.64695432464862,2.1499488620021054,-15.697728527985944,-3.7992769346605684,6.8700027465820455,7.78516025831398,-11.924518868874014,5.949225796662684,12,4.7400054931640625,9.685005187988295,13.372503280639663,17.350002288818374,11.65000152587892,4,0.050641516558745714,2.200005954662673,104.19000244140624,-1.1983475937964452,106.38999938964844,1.0437168038288682,108.23999786376952,0.050641516558745714
5224,2018-12-24,100.98999786376952,102.98999786376952,100.62000274658205,102.5199966430664,1450100.0,-0.01837091213166464,-1.0881115308605471,1.013242791242882,10.418427829384186,28.357204542770837,6.536294766470988,12.612402120446362,13.784419822845535,20.380478084403293,17.058684219283794,2.3699951171874716,-6.235066784814961,-10.82500190734865,-23.583823264422293,1.933819449724993,-17.20441258588548,-4.445591228811821,7.270002746582037,4.052521670244295,-9.508488677956016,6.379410678536823,12,5.270004272460952,10.735004425048842,15.2625026702881,19.24000167846681,13.580001831054702,0,0.07178928758647851,-2.1685473524192465,102.87999725341795,2.200005954662673,104.19000244140624,-1.1983475937964452,106.38999938964844,0.07178928758647851
5225,2018-12-26,105.58000183105469,105.68000030517578,101.41999816894531,101.6999969482422,2505400.0,0.045450084804208535,1.0882354041146354,-2.5359529270968055,31.983622137327743,27.32456112453984,1.3954195403010772,7.26716423269994,9.000031280521284,15.574755727936576,18.343141363329522,4.690002441406264,-6.3507222102246175,-5.518997955322263,-17.970973557427598,6.932977646783073,-11.74498575637493,0.7069898457304049,1.1519992065429676,54.32640281042571,38.14664385154684,6.225987801052666,12,0.220001220703125,6.145000457763672,10.312498092651367,14.64999771118164,10.069999694824219,2,0.040443233273466994,-1.0881115308605471,100.98999786376952,-2.1685473524192465,102.87999725341795,2.200005954662673,104.19000244140624,0.040443233273466994
5226,2018-12-27,106.62999725341795,106.66000366210938,102.8000030517578,104.2699966430664,1630200.0,0.009945021823767553,2.1900654484924265,0.6082468145351566,29.514366001015773,26.535580549058924,-0.21663798025032577,5.445732364852503,7.827675478857046,14.327966731638298,19.5746968894673,3.8600006103515767,-6.389561551927002,-3.8020023345947465,-15.66858602048552,8.064581351296027,-9.735294177540126,2.1312895083506334,-6.009994506835909,99.5032052294184,82.27548027994376,5.933291842945386,12,-1.329994201660142,5.095005035400405,8.710002899169936,13.600002288818374,10.28000640869142,3,0.0365750879333715,1.0882354041146354,105.58000183105469,-1.0881115308605471,100.98999786376952,-2.1685473524192465,102.87999725341795,0.0365750879333715
5227,2018-12-28,107.23999786376952,108.5199966430664,106.4000015258789,107.19000244140624,1282000.0,0.005720722367663855,-1.6012253857999863,0.02118449552258119,38.704214479350505,26.93783709591178,-1.2058413267821635,3.855986588316725,7.021219583404758,13.505317650277973,21.061449334735403,2.1199951171875,-6.464951748083976,-2.4445014953613367,-13.003989140839366,8.114986150116692,-7.724245318100344,2.835242327377671,-6.499195098876925,83.79747128834477,62.45309237730169,5.279743822739012,12,-2.0549964904785014,4.485004425048842,8.732501983642592,12.990001678466811,10.02999877929689,4,0.03618057590546986,2.1900654484924265,106.62999725341795,1.0882354041146354,105.58000183105469,-1.0881115308605471,100.98999786376952,0.03618057590546986
5228,2018-12-31,108.55999755859376,108.55999755859376,107.38999938964844,107.61000061035156,1771200.0,0.012308837384546356,1.4631619524887531,19.001678620479453,43.96134929377896,28.56883887263305,-2.6650050545968043,1.5705961316455017,5.51573018477869,12.055627015937901,22.45000380222401,1.3199996948242472,-6.596059602615668,-0.46050186157225426,-9.337778363804134,8.416774640659625,-4.899140112688187,3.9781363895436783,-7.5080270385742125,100.0,74.61090042165175,4.438638251115937,12,-3.3749961853027486,3.165004730224595,7.037502288818345,11.670001983642564,6.959999084472642,0,0.046794417329576676,-1.6012253857999863,107.23999786376952,2.1900654484924265,106.62999725341795,1.0882354041146354,105.58000183105469,0.046794417329576676
5229,2019-01-02,107.45999908447266,108.58999633789062,105.29000091552734,106.72000122070312,1802100.0,-0.010132631713881568,1.200002543137978,0.7789476220305381,43.21899434458231,29.98400262654435,-1.783963614110732,2.186493590789496,6.499707671156216,13.062929530196428,22.71936669536141,3.2999954223632812,-6.505054830897521,-1.1820003509521513,-9.614824875485198,7.250824173580895,-5.398412613218682,3.034411911314379,-5.957546942138649,84.23992270580749,54.34438698259028,4.216412262266523,1,-2.2749977111816406,4.265003204345703,8.137500762939453,12.770000457763672,8.020004272460938,2,0.06579192029646874,1.4631619524887531,108.55999755859376,-1.6012253857999863,107.23999786376952,2.1900654484924265,106.62999725341795,0.06579192029646874
5230,2019-01-03,101.73999786376952,107.0,101.56999969482422,106.3499984741211,3344300.0,-0.053229120318591616,-1.1939408698439904,-6.229748538554348,33.08971713303154,31.062555906144976,3.2598583183277583,6.85693529769118,12.139602132317052,18.66944454174471,24.244180381019948,5.8899993896484375,-6.3977778291842355,-6.012501525878918,-13.282474439701986,1.2574713879441504,-9.647487982790452,-2.3775150689673836,6.849998474121108,2.421627496263892,-28.467857880665964,3.6349864569115313,1,2.865001678466811,9.985004425048842,13.857501983642592,18.49000167846681,13.91000366210939,3,0.12610578042506115,1.200002543137978,107.45999908447266,1.4631619524887531,108.55999755859376,-1.6012253857999863,107.23999786376952,0.12610578042506115
5231,2019-01-04,107.80999755859376,107.91999816894531,103.13999938964844,103.13999938964844,3045300.0,0.05966188148492013,-1.0471094875724138,-1.0130146530694655,48.23609000101194,33.976479413930456,-2.8916162729556874,0.35710722249015703,6.076108931872923,12.53016251530174,25.134445391768008,6.1800003051757955,-5.985838861526389,0.34199829101564205,-6.407662763725128,7.091659345756412,-3.0328322363547358,3.71682881838602,0.7799987792968608,88.88890096454305,52.781128976691775,3.3748305273703836,1,-3.204998016357436,3.915004730224595,8.085002899169908,12.420001983642564,6.930000305175753,4,0.07272056529844706,-1.1939408698439904,101.73999786376952,1.200002543137978,107.45999908447266,1.4631619524887531,108.55999755859376,0.07272056529844706
5232,2019-01-07,108.01000213623048,108.87999725341795,105.9499969482422,107.41000366210938,1529000.0,0.0018551579831733722,1.5042858493611229,0.1284793810222439,50.61424798238789,36.63789213354121,-2.785717296231809,-0.4412465304833404,5.8573444372803465,12.256545183468987,25.593136941944145,2.930000305175753,-5.6400740067356026,0.9075027465820398,-4.756198737258373,6.5712042304224525,-1.9243479953381666,3.739353488502246,-6.440002441406264,88.09855803351545,46.09576340868728,2.831850741920207,1,-3.260002136230483,3.7150001525878764,7.884998321533189,12.219997406005845,10.84999847412108,0,0.08239979029584243,-1.0471094875724138,107.80999755859376,-1.1939408698439904,101.73999786376952,1.200002543137978,107.45999908447266,0.08239979029584243
5233,2019-01-08,109.76000213623048,110.06999969482422,107.81999969482422,108.86000061035156,1631100.0,0.016202203179227492,1.960532854152759,1.500006357844933,53.472219944560756,41.42164681300527,-3.863438531262986,-2.433356337549995,4.276814871861859,10.42399901728642,26.152544727255773,2.25,-4.844095601731368,2.7320026397705277,-2.737871768857687,8.201877048398742,-0.002934564543579654,5.466939844084635,-8.043802490234384,96.35296989889723,49.07070271956063,2.7349372043141083,1,-4.015003204345717,1.9650001525878764,6.574996948242173,10.469997406005845,8.860000610351562,1,0.06842196028307979,1.5042858493611229,108.01000213623048,-1.0471094875724138,107.80999755859376,-1.1939408698439904,101.73999786376952,0.06842196028307979
5234,2019-01-09,109.1999969482422,110.52999877929688,108.58999633789062,109.93000030517578,2750100.0,-0.005102087983682946,1.0103649063719269,-0.8111134658584888,51.58835010478427,43.599949920500435,-2.253335261713886,-2.1082435191351436,4.861107948356803,10.916204851626063,26.38447371045872,1.94000244140625,-3.733632523648282,2.252497482299816,-3.0270999347603436,7.532094899359976,-0.38730122623026375,4.892296190829896,-7.149645300292974,85.15622804739436,34.35951864166165,2.639798708530082,1,-3.149997711181655,1.1550025939941264,7.275003433227525,11.030002593994126,11.850006103515597,2,0.05787545669822425,1.960532854152759,109.76000213623048,1.5042858493611229,108.01000213623048,-1.0471094875724138,107.80999755859376,0.05787545669822425
5235,2019-01-10,110.0500030517578,111.16999816894531,108.0,108.31999969482422,1682900.0,0.007783938894416531,-1.675100839876256,-2.369856714358899,56.26283640989404,46.572002188153576,-2.684941051282152,-3.1164564541608826,4.007404437368166,9.975190310764262,26.731801323669657,3.1699981689453125,-2.7787536082576025,3.1015033721923686,-2.1805598946163087,8.383566639001046,0.46047173878802994,5.742535005596707,-7.49087257592771,86.05236254736288,29.102836951383935,2.6410316334043396,1,-3.6800041198730327,0.30499649047852984,6.724998474121108,10.17999649047853,11.979995727539077,3,0.049341209946373255,1.0103649063719269,109.1999969482422,1.960532854152759,109.76000213623048,1.5042858493611229,108.01000213623048,0.049341209946373255
5236,2019-01-11,109.41999816894531,109.4499969482422,107.33000183105469,109.2699966430664,1819700.0,-0.005724714814557386,19.190517711169065,0.08670591607682372,59.45748844416779,48.87792151757772,-1.807648478015068,-2.6747823583629184,4.6247032199123765,10.482455268840297,27.157299882622297,2.720001220703111,-1.2127523371697748,2.5039985656738253,-2.704685095144683,7.712682226492333,-0.10034326473542876,5.108340396083079,-6.171998277666006,66.47510362527687,4.350718124541032,2.604341830409255,1,-3.049999237060547,0.5050048828125,7.4250030517578125,10.810001373291016,17.550003051757812,4,0.05693660629855257,-1.675100839876256,110.0500030517578,1.0103649063719269,109.1999969482422,1.960532854152759,109.76000213623048,0.05693660629855257
5237,2019-01-14,108.12999725341795,109.0999984741211,107.83000183105469,108.62999725341795,1411400.0,-0.011789443768182029,-1.3091040241923775,-3.3332994252581254,59.50053596250414,50.60449781410274,-0.42256151374657236,-1.5193876294522966,5.80647378489509,11.632186906755962,27.231728884784456,1.589996337890625,-0.6047746789639916,1.2499977111816207,-3.912148916907597,6.412144339270839,-1.3310756028629953,3.8310710252262368,-4.2482374999253665,20.8332339921636,-46.17506405523693,2.581073314044611,1,-1.759998321533189,0.3050041198730611,9.350002288818374,12.100002288818374,19.24000549316409,0,0.061130128347826496,19.190517711169065,109.41999816894531,-1.675100839876256,110.0500030517578,1.0103649063719269,109.1999969482422,0.061130128347826496
5238,2019-01-15,110.18000030517578,110.23999786376952,107.54000091552734,108.27999877929688,1788100.0,0.018958689575783172,1.6732687477574688,-3.8000030517578125,66.53471495080018,53.19513343701584,-2.479328831784315,-3.5530875537248363,3.6176046010644427,9.440276136575804,26.980026824193004,2.6999969482421733,0.06076950088501576,3.1740009307861357,-2.187478225906233,8.535480087478504,0.4932613524399443,5.854740509132327,-5.715181478446979,74.21878104411542,-0.7218936873623107,2.680739578346188,1,-3.8100013732910156,-1.7449989318847656,6.825000762939453,10.049999237060547,18.659996032714844,1,0.07878018044231228,-1.3091040241923775,108.12999725341795,19.190517711169065,109.41999816894531,-1.675100839876256,110.0500030517578,0.07878018044231228
5239,2019-01-16,109.27999877929688,111.37000274658205,109.08999633789062,109.87000274658205,2817100.0,-0.008168465450953843,-3.7010012505800938,-0.3105281544509525,57.676335411945765,55.92697991245075,-1.4460815801471085,-2.6619782542099557,4.230019609452,10.214848242619382,26.408749009540895,2.2800064086914205,0.39995680117178267,2.1929996490478487,-3.2582785502178666,7.644277848313564,-0.5326394505850089,4.918638748680706,-4.278765605190756,48.26724025599995,-28.07143327725828,2.725639099632855,1,-2.0249977111816406,-2.4999961853027344,7.515003204345703,10.950000762939453,19.199996948242188,2,0.08546855848844159,1.6732687477574688,110.18000030517578,-1.3091040241923775,108.12999725341795,19.190517711169065,109.41999816894531,0.08546855848844159
5240,2019-01-17,108.47000122070312,109.88999938964844,108.18000030517578,108.8000030517578,2143900.0,-0.007412130011363094,-2.758224621885375,0.5593213763852055,53.85583016588003,56.55139548632497,0.468197160147966,-1.9329703128487665,4.742246936632952,10.917862618900429,25.920704712311803,1.7099990844726562,0.5234043850492043,1.3715019226074219,-4.090976889163912,6.8339807343787555,-1.359737483278252,4.102741328493096,-2.831891089349412,28.217800279870204,-43.32393393069685,2.7312394058856686,1,0.18999862670899859,-1.6899986267089844,7.579998016357422,11.759998321533203,20.100006103515653,3,0.11597678334545458,-3.7010012505800938,109.27999877929688,1.6732687477574688,110.18000030517578,-1.3091040241923775,108.12999725341795,0.11597678334545458
5241,2019-01-18,109.0500030517578,109.8000030517578,108.26000213623048,109.8000030517578,2361200.0,0.005347117401377721,3.106669108072841,2.2727146622278687,53.79774089476088,56.90511692103309,0.09229342837366517,-2.4279561680644974,3.8731346492703977,10.218314720304406,25.034922628985928,1.5400009155273153,0.7719392659596735,1.8185035705566293,-3.7005794760746227,7.337586617187881,-0.9410379527589896,4.578045093872248,-2.8387036588812578,39.425624394927034,-29.303198116989428,2.759541523315624,1,0.2999992370605611,-2.7900009155273295,6.999996185302749,11.17999649047853,17.879997253417983,4,0.11902792631173464,-2.758224621885375,108.47000122070312,-3.7010012505800938,109.27999877929688,1.6732687477574688,110.18000030517578,0.11902792631173464
5242,2019-01-22,107.26000213623048,108.8499984741211,106.0199966430664,108.70999908447266,2799300.0,-0.016414496702744086,2.2716864972613493,1.9333292643228976,47.32511515506964,56.2221052777563,1.9721068881799653,-0.4175752273655746,5.544882677935888,11.858305904636225,23.80074209027529,3.030006408691392,1.8130665145614557,-0.1249973297119027,-5.4554497092722585,5.205455049848453,-2.7902235194920735,2.540228860068268,4.1100006103515625,23.17764632734221,-39.877311935371715,2.665226189780177,1,1.4349975585937358,-1.2649993896484375,8.754997253417955,12.784999847412095,18.009994506835923,1,0.183759077866128,3.106669108072841,109.0500030517578,-2.758224621885375,108.47000122070312,-3.7010012505800938,109.27999877929688,0.183759077866128
5243,2019-01-23,108.08999633789062,108.37000274658205,106.58000183105469,107.4499969482422,1660300.0,0.007738152015007049,1.9833045114693595,-0.4413798183674059,51.310854526341394,56.191272435707084,0.9837634233954304,-0.882481735264264,4.552583899704985,10.875378240897504,22.38331845054252,1.790000915527358,2.018152390355695,0.44449691772460653,-4.450397379133435,5.339391214582648,-2.002950230704414,2.891944066153627,3.173006286621103,38.69153893981474,-20.78793401386806,2.447447148429022,1,0.6050033569335938,-2.0949935913085795,6.760002136230469,11.820003509521484,16.360000610351577,2,0.17836994228792347,2.2716864972613493,107.26000213623048,3.106669108072841,109.0500030517578,-2.758224621885375,108.47000122070312,0.17836994228792347
5244,2019-01-24,108.23999786376952,108.9499969482422,107.4000015258789,108.05999755859376,769200.0,0.0013877466089460277,-1.0666710747837245,0.2812507450587321,67.60561284712469,57.451580928732724,0.7635620239905307,-0.4864214373274507,4.213851122336692,10.535517519783767,20.516349337297527,1.5499954223632955,2.1379789417477753,0.23199844360350141,-3.5304071635347327,3.9944040507417355,-1.6492043599656228,2.1132012471726256,2.918144641113301,57.36433191588315,-8.947055715100966,1.8812028035691186,1,0.4550018310547017,-2.2449951171874716,6.175003051757827,9.485004425048842,15.700004577636719,3,0.19031780192797298,1.9833045114693595,108.08999633789062,2.2716864972613493,107.26000213623048,3.106669108072841,109.0500030517578,0.19031780192797298
5245,2019-01-25,109.8499984741211,109.93000030517578,107.80999755859376,109.18000030517578,1587700.0,0.01487435922142133,4.10842908355544,3.7222057389909664,57.28570564427133,57.210271728744225,-0.9809501785000236,-1.8552416747519942,2.425745537490741,8.754907957100656,19.442258071103442,2.120002746582017,2.0591943020124575,1.6284992218017607,-2.037150729339217,5.294149172942738,-0.2043257537687282,3.4613241973722495,1.205381113525391,97.95391928069121,33.073340469555504,1.8328249755704913,1,-1.154998779296875,-3.8549957275390483,3.9550037384033203,6.885002136230469,15.370002746582031,4,0.16959487949202745,-1.0666710747837245,108.23999786376952,1.9833045114693595,108.08999633789062,2.2716864972613493,107.26000213623048,0.16959487949202745
5246,2019-01-28,110.52999877929688,110.83999633789062,108.73999786376952,109.11000061035156,1355500.0,0.0061902623087972675,1.0588288092869624,2.119406044318932,58.70163467997945,57.12150491957482,-1.661682188326651,-2.3484911134208204,1.6353785259452422,7.902369319636932,18.533513017500283,2.099998474121108,2.108448764232463,2.113499450683591,-1.6101515954603798,5.837150496827562,0.25167392761160556,3.9753249737555763,0.42467314945800183,93.5685149746663,30.31846427203532,1.8618255230719867,1,-1.8349990844726562,-4.5349960327148295,2.5300025939941406,5.040000915527344,14.59000396728517,0,0.16321368627664312,4.10842908355544,109.8499984741211,-1.0666710747837245,108.23999786376952,1.9833045114693595,108.08999633789062,0.16321368627664312
5247,2019-01-29,111.12000274658205,111.33999633789062,109.9800033569336,110.47000122070312,1186700.0,0.005337953259759498,1.4954258156187223,0.4577481436907075,55.105098740922955,55.85154756292179,-1.9924814226985035,-2.775196533484788,0.8918759960899507,7.140228819989389,18.142822621647266,1.3599929809570312,1.939032683460539,2.5095031738281364,-1.357592688186287,6.37659903584256,0.5759552428209247,4.443051104835348,-5.100006103515639,95.3782805632939,34.81536956878932,1.9335479310072112,1,-2.4250030517578267,-5.125,1.5299987792968608,3.519996643066392,11.09999847412108,1,0.14227859222294725,1.0588288092869624,110.52999877929688,4.10842908355544,109.8499984741211,-1.0666710747837245,108.23999786376952,0.14227859222294725
5248,2019-01-30,113.63999938964844,113.77999877929688,111.0199966430664,111.75,2514400.0,0.022678154974612896,1.5437829171735356,2.907684542882902,64.52879045248062,56.61293145631455,-4.436621043449236,-5.159635817199415,-1.7474419559502792,4.485591161680404,17.825461579734082,2.7600021362304688,1.7770520187519026,4.775499725341803,0.30250375647594296,9.248495694207662,2.5390017409088728,7.011997709774732,-7.513602752685543,97.80565125520336,38.68666266030441,2.2364979844329334,1,-3.740001678466797,-6.439998626708984,-3.217498779296875,-0.6749992370605469,7.059997558593764,2,0.10234070147731233,1.4954258156187223,111.12000274658205,1.0588288092869624,110.52999877929688,4.10842908355544,109.8499984741211,0.10234070147731233
5249,2019-01-31,114.52999877929688,115.02999877929688,112.68000030517578,113.5999984741211,2281100.0,0.007831744055161627,1.435231194336065,0.49206381243793545,64.62138898738272,57.80910465870374,-5.0328493671362935,-5.789649227631884,-2.8136789751361135,3.465238152613651,17.151937841912606,2.3499984741210938,1.7427672681837265,5.311999130249021,0.23029707365327567,10.393701186844766,2.7711481019511552,7.852850158546886,-8.097458056640619,93.07479341462897,35.81928107685532,2.5408510282978725,1,-4.005001068115234,-6.704998016357422,-4.437496185302734,-1.8949966430664062,5.720001220703125,3,0.08661484567079669,1.5437829171735356,113.63999938964844,1.4954258156187223,111.12000274658205,1.0588288092869624,110.52999877929688,0.08661484567079669
5250,2019-02-01,114.56999969482422,115.1999969482422,114.01000213623048,114.79000091552734,1540800.0,0.0003492614682065742,1.2884663350792396,-0.23656037474261057,67.4813318133249,59.329503649655294,-4.600344660272043,-5.079609517281128,-3.044047365281017,3.2677664367878947,15.724204722612448,1.1899948120117188,1.317423655003779,4.710499954223636,0.42698193494197767,8.994017973505294,2.5687409445827996,6.852258963864472,-7.621611488769531,90.24771915320777,32.747373884423006,2.1417590096408308,2,-3.960002899169922,-6.260002136230469,-5.577497482299805,-2.7749977111816406,6.120002746582017,4,0.08178408633621848,1.435231194336065,114.52999877929688,1.5437829171735356,113.63999938964844,1.4954258156187223,111.12000274658205,0.08178408633621848
5251,2019-02-04,115.6500015258789,115.69000244140624,114.43000030517578,114.68000030517578,1070200.0,0.00942656746034265,1.3999970935724733,-4.409071993341656,75.89532389712733,62.503971287661706,-5.1916379682319445,-5.841646738100835,-4.2364803407027125,2.017890444469117,14.599902382128999,1.2600021362304545,1.3299751830464146,5.398501586914065,0.5121797526486347,10.284823421179496,2.95534066978135,7.841662504046781,-8.04148462044921,99.29945845987777,35.62588886832242,2.443160917132713,2,-4.5149993896484375,-7.020000457763672,-6.88749885559082,-3.854999542236328,4.5400009155273295,0,0.082749672015203,1.2884663350792396,114.56999969482422,1.435231194336065,114.52999877929688,1.5437829171735356,113.63999938964844,0.082749672015203
5252,2019-02-05,116.91000366210938,117.0,115.7699966430664,115.97000122070312,1448900.0,0.010894959962006734,1.1964441416893732,0.969073462324996,74.50838205197888,65.08147434606587,-5.519241488472261,-6.746597481472094,-5.566286648493559,0.5988855902073311,13.89572242199906,1.3499984741210938,1.5772543839149051,6.213503646850583,0.6172167547928495,11.809790538908317,3.415360200821709,9.011647092879457,-8.493338203082033,98.49504536170072,34.661832889177916,2.7981434460288686,2,-4.710002899169922,-7.625003814697266,-8.397500991821289,-5.115001678466797,2.7099990844726705,1,0.07022494933967338,1.3999970935724733,115.6500015258789,1.2884663350792396,114.56999969482422,1.435231194336065,114.52999877929688,0.07022494933967338
5253,2019-02-06,117.2699966430664,117.75,116.66999816894531,116.7699966430664,1555800.0,0.003079231628436707,-2.085732970027248,0.5319135121096032,80.2881008584375,66.49063968065617,-4.96190706216818,-6.867197504308081,-6.045242934568776,0.07685621363367545,13.640041177417087,1.0800018310546875,1.8300688088536958,6.1979969024658175,-0.09780549044522502,12.49379929537686,3.0500957060102962,9.345898098921339,-7.823331039122351,90.53247759711678,23.708692203969974,3.1479011964555212,2,-4.489997863769531,-7.609996795654297,-8.814994812011719,-5.474994659423828,5.0500030517578125,2,0.04221032420341064,1.1964441416893732,116.91000366210938,1.3999970935724733,115.6500015258789,1.2884663350792396,114.56999969482422,0.04221032420341064
5254,2019-02-07,115.5199966430664,116.83000183105469,114.76000213623048,116.41999816894531,1360000.0,-0.014922828089834916,1.4069640045243685,-1.8000030517578125,74.94691009461432,68.4529957306943,-2.3139801890520175,-4.869082657373255,-4.439895699023793,1.6215434472431696,13.229546370967565,2.5099945068359233,2.4179550826307974,4.1319969177246065,-2.398248811397366,10.662242646846579,0.8668740531636274,7.397119782285586,-4.910864223674523,40.37420773588386,-30.03864225127326,3.2651228645609853,2,-2.2749977111816406,-5.859996795654297,-7.064994812011719,-3.724994659423828,9.44000244140625,3,0.04484072416640528,-2.085732970027248,117.2699966430664,1.1964441416893732,116.91000366210938,1.3999970935724733,115.6500015258789,0.04484072416640528
5255,2019-02-08,115.4800033569336,115.51000213623048,114.58000183105469,114.58000183105469,1381300.0,-0.00034620227921566826,-1.0666638409698108,-1.0,73.65712158817303,70.11471649827136,-1.5548999119070146,-4.639288071706304,-4.633110421496156,1.439696279605272,12.99046797209075,0.9399948120117188,2.882764559184068,3.8205036163330135,-2.923531292573827,10.564538525239854,0.4484861618795861,7.192521070786441,-3.8711494762565763,31.626600851642735,-40.941787071211365,3.372017454453422,2,-1.6150016784667969,-5.820003509521484,-7.025001525878906,-3.6850013732910156,10.269996643066406,4,0.041305823557373555,1.4069640045243685,115.5199966430664,-2.085732970027248,117.2699966430664,1.1964441416893732,116.91000366210938,0.041305823557373555
5256,2019-02-11,115.6500015258789,116.69000244140624,115.45999908447266,115.86000061035156,1022200.0,0.001472100484963379,-3.169474868426109,-0.2333319204848896,85.04598675530455,73.44148183320266,-1.030630252259499,-4.5520025293348,-5.041406094055503,1.0571321528377098,12.70767482671425,1.2300033569335795,3.0281854942769826,3.679001617431638,-3.2035869816827187,10.561590216545994,0.23770731787446664,7.120295916988809,-3.1813871884966716,33.75395308762016,-43.20056543680731,3.441294299557178,2,-1.2650032043457031,-5.2050018310546875,-7.4850006103515625,-3.854999542236328,8.019996643066406,0,0.04357977387833878,-1.0666638409698108,115.4800033569336,1.4069640045243685,115.5199966430664,-2.085732970027248,117.2699966430664,0.04357977387833878
5257,2019-02-12,114.73999786376952,116.7699966430664,114.48999786376952,116.41000366210938,2374500.0,-0.007868600519696178,-1.1013757484345574,7.952443233424227,77.59337780966005,74.89310265066703,0.49938652521244364,-3.2900880367822793,-4.456755660120663,1.74648163988887,12.259949128899486,2.279998779296889,3.3513231557023744,2.438497924804679,-4.3008143241032,9.177810173712558,-0.9311581996492606,5.808154049258619,-1.531989533620802,7.66870663125004,-71.06376025395342,3.36965612445394,2,0.4750022888183736,-2.8899993896484233,-6.574996948242173,-2.944995880126939,10.319999694824247,1,0.04749873347659883,-3.169474868426109,115.6500015258789,-1.0666638409698108,115.4800033569336,1.4069640045243685,115.5199966430664,0.04749873347659883
5258,2019-02-13,118.86000061035156,119.61000061035156,115.93000030517578,116.0,2296100.0,0.035907293213250036,-1.4533335367838542,-1.7125692696364712,83.1460829337266,76.95140197803858,-3.1316126326850906,-7.089971368353915,-8.84966145261356,-2.595131113485735,12.52659457917778,4.8700027465820455,3.7412581797491384,6.124500656127935,-1.137268240162257,13.386269552418128,2.4936162079828392,9.755385104273032,-5.016113446423674,85.35157035803005,3.7544048304241358,3.630884448145093,2,-2.049999237060547,-6.045001983642578,-10.622499465942383,-7.064998626708984,5.6399993896484375,2,0.006394095005282097,-1.1013757484345574,114.73999786376952,-3.169474868426109,115.6500015258789,-1.0666638409698108,115.4800033569336,0.006394095005282097
5259,2019-02-14,118.62000274658205,118.80999755859376,116.63999938964844,118.13999938964844,1785400.0,-0.002019164248166949,4.046548557943816,0.1678333057679327,79.93176766635213,78.33478373948606,-2.5149044813175436,-6.444794474379776,-8.671441936546643,-2.5955574034952775,13.213389908331557,2.220001220703125,4.207371511385091,5.417502593994158,-2.1052099162051974,12.940215104193513,1.6561463388944873,9.178858849093828,-4.130004882812528,80.6641145958289,1.0890427289407256,3.761356255099676,2,-1.6000022888183736,-5.805004119873061,-9.885002136230483,-6.825000762939467,5.0400009155273295,3,0.031192015364784664,-1.4533335367838542,118.86000061035156,-1.1013757484345574,114.73999786376952,-3.169474868426109,115.6500015258789,0.031192015364784664
5260,2019-02-15,121.0500030517578,121.5999984741211,118.80999755859376,119.8000030517578,2012900.0,0.020485586316897786,1.3744781149153213,2.604148454263612,82.07319569404254,79.0212139391433,-4.390789853168059,-8.310071295155339,-11.281328154218542,-5.233854431841976,13.928465174343193,2.9799957275390483,4.397974468165785,7.2185028076171704,-0.7297793634461414,15.166784978680482,3.2443617220855145,11.192643893148826,-5.7408047485351545,92.2644813621739,13.862179488132355,3.974141085531659,2,-3.005004882812486,-7.240005493164048,-12.84750366210936,-9.25500106811522,2.509994506835966,4,0.03230066860091729,4.046548557943816,118.62000274658205,-1.4533335367838542,118.86000061035156,-1.1013757484345574,114.73999786376952,0.03230066860091729
5261,2019-02-19,122.02999877929688,122.4000015258789,120.1500015258789,120.29000091552734,2625600.0,0.008095792671067192,-1.2277264744207128,1.391998291015625,82.48959306983195,79.90801516334919,-4.884239888873367,-8.714579886682031,-12.239136391238276,-6.408024791687296,14.75047789427523,2.25,4.577423334779269,7.5494987487793,-0.861156127311375,15.960153624869974,3.3441713107339694,11.75482618682463,-5.5884564453125165,95.32234418102202,18.279735251539392,4.205327438045337,2,-3.5849990844726562,-7.819999694824219,-13.667499542236328,-10.234996795654297,0.1399993896484375,1,0.030484317445836462,1.3744781149153213,121.0500030517578,4.046548557943816,118.62000274658205,-1.4533335367838542,118.86000061035156,0.030484317445836462
5262,2019-02-20,126.97000122070312,127.2699966430664,121.9499969482422,122.54000091552734,3337600.0,0.04048186913728258,1.1153117515634163,2.545980312630171,84.69549130780828,80.39772521327927,-9.216361344819376,-12.756268023838459,-17.157763630723878,-11.499959137662856,15.307568392586443,5.3199996948242045,4.87438746322735,11.504001235961908,2.0958452523695428,20.912157219554274,6.799923244165726,16.20807922775809,-9.336767048339851,97.35453686734537,21.990755097340724,4.7040779917961855,2,-6.090003967285156,-10.325004577636719,-18.822500228881836,-15.174999237060547,-2.8899993896484375,2,-0.025990415216438745,-1.2277264744207128,122.02999877929688,1.3744781149153213,121.0500030517578,4.046548557943816,118.62000274658205,-0.025990415216438745
5263,2019-02-21,127.37000274658205,128.25,125.4499969482422,127.04000091552734,2893000.0,0.003150362463836043,1.6794334525808434,0.07449250752175904,84.29489413192582,81.43639010631387,-8.977042964594958,-12.266721631008338,-17.40009286260961,-12.0784127093318,15.952992119733361,2.8000030517577983,5.000991087197718,10.940002441406264,0.7921215124454619,21.087883370367067,5.866061976925863,16.013942905886665,-7.809416080078151,92.42035135955685,18.49975868574134,5.0739404644804,2,-6.00000381469728,-10.235004425048842,-19.967502593994155,-15.575000762939467,-2.2800064086914205,3,-0.01813617914874599,1.1153117515634163,126.97000122070312,-1.2277264744207128,122.02999877929688,1.3744781149153213,121.0500030517578,-0.01813617914874599
5264,2019-02-22,128.83999633789062,129.72000122070312,127.56999969482422,127.93000030517578,2085700.0,0.011541128677160506,-1.6380431272145175,2.757548434826718,85.40944508327783,82.74220382799218,-9.341224106658643,-12.768956212816377,-18.67789708083113,-13.759081967688573,16.960780430901867,2.3499984741210795,5.1597102726008615,11.379996109008786,0.5719442412203364,22.188047976797236,5.975970175114568,16.784022042903004,-7.541527004687509,91.93396345164601,19.2492144620888,5.404025933894222,2,-6.734996795654297,-10.96999740600586,-21.437496185302734,-17.044994354248047,-1.3899993896484233,4,-0.033685163468250345,1.6794334525808434,127.37000274658205,1.1153117515634163,126.97000122070312,-1.2277264744207128,122.02999877929688,-0.033685163468250345
5265,2019-02-25,128.47999572753906,130.16000366210938,128.41999816894528,129.69000244140622,2325100.0,-0.002794168120025753,-1.6165460114956343,-1.3296835045063615,83.01596519768314,82.51664587714536,-7.759212329705008,-11.532982397248503,-18.100782268294438,-13.591794904375206,18.452475180015483,1.740005493164091,5.245213004759393,10.088495635986334,-1.1602775255603888,21.337268797533056,4.4641090552129725,15.712882216759695,-5.497220016835939,83.21670753206288,13.324405932950341,5.6243865807733595,2,-6.154994964599609,-10.389995574951172,-21.462493896484375,-16.684993743896484,0.0200042724609375,0,-0.037515506115451625,-1.6380431272145175,128.83999633789062,1.6794334525808434,127.37000274658205,1.1153117515634163,126.97000122070312,-0.037515506115451625
5266,2019-02-26,128.57000732421878,129.89999389648438,128.16999816894528,128.19000244140622,1979200.0,0.0007005884158852727,-7.237811523649388,-0.31405187959500513,81.92773047588888,82.99824061783745,-6.508194118402159,-10.753524339227766,-17.969446842008978,-13.817194110689769,20.345298675163765,1.729995727539091,5.574065274168348,9.276506805419956,-2.2086550175812363,20.761668628421162,3.53392589391936,15.019087716920552,-4.151786023234408,80.63343437703891,13.766024275225789,5.742580911500601,2,-5.5250053405762,-10.480007171630888,-20.850006103515653,-16.7750053405762,3.0199890136718466,1,-0.03896717337031119,-1.6165460114956343,128.47999572753906,-1.6380431272145175,128.83999633789062,1.6794334525808434,127.37000274658205,-0.03896717337031119
5267,2019-02-27,126.93000030517578,128.63999938964844,126.63999938964844,127.6500015258789,2168600.0,-0.012755751152034533,-2.076915853844619,-1.894715708319665,74.718524661597,82.06184525426751,-3.304718330220439,-8.293556713590817,-16.08325582563822,-12.285483851920077,22.27715828045744,2.0,5.971667949058713,6.8459999084472685,-4.4451679206898405,18.137167737584363,1.200415993878721,12.491583823015816,-1.3634225319664068,31.422531789098358,-31.110872306235777,5.64558391456855,2,-3.529998779296875,-8.84000015258789,-19.124998092651367,-15.134998321533203,5.269996643066435,2,-0.03750100153459446,-7.237811523649388,128.57000732421878,-1.6165460114956343,128.47999572753906,-1.6380431272145175,128.83999633789062,-0.03750100153459446
5268,2019-02-28,125.2699966430664,127.0,125.01000213623048,126.76000213623048,3312900.0,-0.013078103349233872,1.020301147893964,2.0694485652524253,75.06425162158847,81.52101013818266,-0.7150290890538997,-6.026574676689961,-14.152918814206117,-10.7224944972954,23.824003066056065,1.989997863769517,6.261906501223947,4.604496383666998,-6.485435544123078,15.69442831145706,-0.9404695802280401,10.149462347562036,4.890007019042969,5.048435530153615,-57.797524523686874,5.5449659638950335,2,-0.7849960327148438,-6.899993896484375,-17.92499542236328,-13.544994354248047,8.790000915527372,3,-0.009499439960890088,-2.076915853844619,126.93000030517578,-7.237811523649388,128.57000732421878,-1.6165460114956343,128.47999572753906,-0.009499439960890088
5269,2019-03-01,124.4499969482422,126.5500030517578,122.2300033569336,125.48999786376952,4407900.0,-0.0065458586796377505,1.7341672521481895,0.6979846183780427,72.17000824788455,80.42065597749843,1.1386667123066871,-4.664436454592604,-13.066540550107717,-9.967100800887934,24.65781797094427,4.3199996948242045,6.781967522267834,3.288496780395519,-7.530045021006728,14.10703858179778,-2.1207741203056116,8.69776768109665,5.6070066833495815,27.994873970681372,-37.197331916507565,5.40927090070113,3,0.7050056457519389,-5.669994354248061,-17.104995727539077,-12.724994659423842,10.460006713867173,4,0.00514262278298494,1.020301147893964,125.2699966430664,-2.076915853844619,126.93000030517578,-7.237811523649388,128.57000732421878,0.00514262278298494
5270,2019-03-04,123.94000244140624,126.48999786376952,122.33999633789062,126.48999786376952,2095100.0,-0.004097987298851136,2.25490900060735,2.4519165168910915,70.15069248666515,79.04966702381323,2.3487110161465807,-3.6011026951376266,-12.309299312985317,-9.513358416960543,25.481789476651688,4.150001525878892,6.795780230435753,2.3100021362304517,-8.110891559064683,12.730895831525572,-2.9004447114171086,7.520448983878012,5.803921179199207,22.29467006060732,-44.93793590285553,5.210446847647563,3,2.1149978637695455,-4.955001831054673,-16.59500122070311,-12.215000152587876,8.70999145507814,0,0.0283201100346544,1.7341672521481895,124.4499969482422,1.020301147893964,125.2699966430664,-2.076915853844619,126.93000030517578,0.0283201100346544
5271,2019-03-05,125.22000122070312,125.56999969482422,124.0,124.0,1797400.0,0.010327567807673965,-1.573767416264352,-0.47843271011539856,75.02387372665862,77.97504284812995,1.7531646778216867,-4.350429065755677,-13.262439867530532,-10.828686224349326,26.188624784748104,1.629997253417983,7.018812483326812,3.1115009307861357,-7.028309584999789,13.25131144657206,-1.9584043271068339,8.181406188679105,4.2233655893554385,46.645861378219436,-26.959520434715657,5.069905257892965,3,0.9750022888183594,-5.770000457763672,-17.875,-13.494998931884766,7.529998779296875,1,0.02619388873440265,2.25490900060735,123.94000244140624,1.7341672521481895,124.4499969482422,1.020301147893964,125.2699966430664,0.02619388873440265
5272,2019-03-06,125.12000274658205,125.83999633789062,124.81999969482422,125.18000030517578,1644400.0,-0.0007985822803565634,-2.09088176816017,-0.049178277509556355,68.49881794025356,76.21992327127745,1.7468428562900442,-3.798576348967842,-12.759082723097109,-10.752183164133939,26.54226441315568,1.0199966430664062,6.991609638195655,2.6010025024414176,-7.314954045785399,12.516959050668234,-2.3569757716719977,7.558980776554833,4.034829525351526,60.58703193951531,-11.056138853342176,4.957978274113408,3,1.075000762939439,-5.049999237060561,-17.77500152587892,-13.395000457763686,8.129997253417955,2,0.051710305700783055,-1.573767416264352,125.22000122070312,2.25490900060735,123.94000244140624,1.7341672521481895,124.4499969482422,0.051710305700783055
5273,2019-03-07,122.22000122070312,125.16000366210938,122.06999969482422,125.12999725341795,2043300.0,-0.02317776104714908,1.0808045519349576,48.50190742625744,59.193045798555175,73.3069900174194,4.2907054583116775,-0.5362104622634547,-9.438872572119493,-7.840247137546726,26.309547627920825,3.0900039672851562,6.8191871771920916,-0.5464992523193359,-10.153094104552537,9.060095599913879,-5.349796678435936,4.256798173797264,6.657837894630461,3.348245836618693,-64.37978053038705,4.803297426116607,3,3.895000457763672,-1.6300010681152344,-14.875,-10.494998931884766,12.42999267578125,3,0.08165599433694459,-2.09088176816017,125.12000274658205,-1.573767416264352,125.22000122070312,2.25490900060735,123.94000244140624,0.08165599433694459
5274,2019-03-08,120.6999969482422,121.54000091552734,119.98999786376952,121.19000244140624,2261300.0,-0.012436624589097556,1.6050418013027885,0.16838699697706877,49.06265170919571,69.53439962980967,5.067527722402403,1.466976798442218,-7.446728814242448,-6.287486631069257,26.828705338544157,2.230003356933608,6.0735957338714,-2.325503540039051,-11.372499622057987,6.721492541979899,-6.849001581048526,2.197994500970424,7.769371801860828,10.923062838041304,-51.48292304421969,4.523498041009474,3,4.244998931884751,0.7200050354003764,-12.149997711181655,-8.974994659423842,13.669998168945298,4,0.11068766319920065,1.0808045519349576,122.22000122070312,-2.09088176816017,125.12000274658205,-1.573767416264352,125.22000122070312,0.11068766319920065
5275,2019-03-11,120.25,121.16999816894531,120.11000061035156,120.86000061035156,2193300.0,-0.0037282266745637394,-1.3820186191643664,1.244885248964666,45.09372287235119,65.4417321183055,4.724121316512523,2.4165504982621258,-6.6680590767725505,-5.852683666446154,27.452704546340357,1.05999755859375,5.26644622717906,-3.014000320434576,-11.454627493638043,5.426626852768891,-7.234313907036309,1.2063132661671574,7.541019079196346,4.44448212047688,-51.5754739481357,4.220313586601734,3,4.064998626708984,1.8350028991699219,-11.075000762939453,-8.52499771118164,15.550003051757784,0,0.121912712366814,1.6050418013027885,120.6999969482422,1.0808045519349576,122.22000122070312,-2.09088176816017,125.12000274658205,0.121912712366814
5276,2019-03-12,120.69000244140624,121.58999633789062,119.0999984741211,120.5,2185300.0,0.003659063961798159,1.502522696601644,-0.3114791004827543,26.979501337939368,60.13739619345464,3.4070819191707074,2.5017586736316986,-6.801349010799996,-6.273860864811141,27.827445678093383,2.4899978637695312,4.205180869033313,-2.825997924804696,-10.582723978497498,4.930728128888106,-6.704360951651097,1.0523651020417049,6.476934940555964,23.590570789823488,-26.077200206787488,3.878363026846399,3,2.359996795654311,1.6049995422363423,-11.230005264282212,-8.965000152587876,15.239990234374986,1,0.09909678691807633,-1.3820186191643664,120.25,1.6050418013027885,120.6999969482422,1.0808045519349576,122.22000122070312,0.09909678691807633
5277,2019-03-13,120.19000244140624,122.66000366210938,120.01000213623048,121.13999938964844,3071900.0,-0.004142845222351754,-3.0458113963565867,-4.999919691616253,23.871930684740292,54.44936053380484,3.185454420816356,3.6164093860529363,-6.013787951172631,-5.7967117398375905,28.515025440843324,2.650001525878892,3.1704274832733574,-3.598498153686535,-10.37851849786206,3.181522190489005,-6.988508325774305,-0.2084879815987648,6.17024104977186,17.986848748012157,-25.187697486673933,3.390010172087768,3,2.6349983215332173,2.1349983215332173,-10.307500839233384,-8.465000152587876,14.22000122070314,2,0.10450118398755248,1.502522696601644,120.69000244140624,-1.3820186191643664,120.25,1.6050418013027885,120.6999969482422,0.10450118398755248
5278,2019-03-14,119.62000274658205,120.52999877929688,118.98999786376952,120.0,2363600.0,-0.004742488420383162,1.1388978664109595,0.399998393806497,14.09665192484482,47.996765386800426,3.206965884963779,4.475739380968477,-5.1994758028732235,-5.253269132651539,28.46179484808038,1.540000915527358,2.106303850303064,-4.206497955322249,-10.877860041786803,2.464864131142292,-7.542178998554519,-0.8708169120899782,6.014216242890356,17.16631845915649,-19.02089927194758,3.3356810432322708,3,3.1199951171874716,2.7049980163574077,-8.877502441406264,-7.895000457763686,16.239997863769517,3,0.11394413091841704,-3.0458113963565867,120.19000244140624,1.502522696601644,120.69000244140624,-1.3820186191643664,120.25,0.11394413091841704
5279,2019-03-15,122.31999969482422,124.83000183105469,119.88999938964844,120.0199966430664,3601300.0,0.022571450311384744,-2.8593805879407768,-6.052683357761183,29.71017879804495,43.50337497695373,0.19339200233673637,2.178860880510385,-7.583287239643511,-7.921760172941674,28.5337145059103,5.209999084472642,1.2812766614789268,-1.6915008544921903,-7.947210126847693,4.564208417863313,-4.819355490669949,1.4363537816855683,2.516912759563837,57.02054056313788,25.67589041571552,3.127854636177754,3,0.09499740600585938,0.005001068115234375,-11.100000381469727,-10.59499740600586,13.959999084472656,4,0.10080113008847458,1.1388978664109595,119.62000274658205,-3.0458113963565867,120.19000244140624,1.502522696601644,120.69000244140624,0.10080113008847458
5280,2019-03-18,124.95999908447266,125.97000122070312,123.83000183105469,124.98999786376952,2436700.0,0.021582728877002744,1.1507472185374605,-0.013042930214346353,39.819493637223786,39.59177718923876,-2.555436606753176,-0.16147082016226477,-9.68550408591507,-10.462689099429397,27.95957949146973,3.6500015258789062,0.5887961738439316,0.7529987335205135,-5.355680104958282,6.861677571999309,-2.301340685718884,3.807338152759911,-5.970001220703139,85.53006231397897,57.92421938749015,3.0543394192393944,3,-2.479999542236328,-2.634998321533203,-13.507499694824219,-13.234996795654297,10.519996643066406,0,0.07530406611441887,-2.8593805879407768,122.31999969482422,1.1388978664109595,119.62000274658205,-3.0458113963565867,120.19000244140624,0.07530406611441887
5281,2019-03-19,125.75,126.72000122070312,124.66000366210938,124.97000122070312,2352400.0,0.006322030420257141,-1.942866485013624,-26.001017294010282,46.50473786381438,37.147990514078856,-3.645739431514585,-0.6940746763860659,-10.113138838576191,-11.1392379715775,27.229272572530654,2.05999755859375,-0.008910499388548487,1.3569995880126982,-4.698887292846052,7.412886468871449,-1.6709438524166842,4.3849430284420805,-6.62040206909181,87.45147736794888,57.836315117238215,3.0279434404293766,3,-2.895000457763672,-3.424999237060547,-13.987499237060547,-14.02499771118164,9.929992675781222,1,0.07992050140562856,1.1507472185374605,124.95999908447266,-2.8593805879407768,122.31999969482422,1.1388978664109595,119.62000274658205,0.07992050140562856
5282,2019-03-20,123.66999816894531,125.7300033569336,123.54000091552734,125.38999938964844,1927600.0,-0.016540770028267926,-1.2121284515378272,-2.2051332211745374,45.375725729809105,35.61273272866262,-2.0037687664066084,1.1868747396973731,-7.693917174158102,-8.970459176414977,25.31966134872046,2.2099990844726562,-0.6059952787349232,-0.5580020904540959,-6.496949120261661,5.380944939353469,-3.5274756053578784,2.4114714244496867,-4.236784106445327,60.543315301124146,26.671385923430428,2.969473514903781,3,-0.8149986267089844,-1.3449974060058594,-11.254999160766602,-11.944995880126953,12.779998779296903,2,0.09913475126026561,-1.942866485013624,125.75,1.1507472185374605,124.95999908447266,-2.8593805879407768,122.31999969482422,0.09913475126026561
5283,2019-03-21,125.05999755859376,125.18000030517578,122.9800033569336,123.37000274658205,1710600.0,0.01123958446048956,1.2797892231854833,-0.9825544259328259,51.706773298904984,35.90652401640809,-3.2950600270011705,-0.40586676016290824,-8.777967199893524,-10.179349006218999,23.06868118756784,2.1999969482421875,-1.439453849247684,0.947497558593767,-4.821583729875002,6.716578847062536,-1.9370430856406102,3.8320382028281443,-5.335312009765659,75.69541409840261,39.3831011422329,2.884540644234381,3,-2.204998016357436,-2.014995574951186,-11.527498245239272,-13.334995269775405,10.91000366210936,3,0.07476416348988724,-1.2121284515378272,123.66999816894531,-1.942866485013624,125.75,1.1507472185374605,124.95999908447266,0.07476416348988724
5284,2019-03-22,124.5,124.91000366210938,123.41999816894531,124.37000274658205,3400700.0,-0.004477831197233106,2.1368385547587114,0.07692168786199392,51.56249334769525,36.62527629144632,-2.390759728493549,-0.19782442935402855,-7.894166081763757,-9.510074770582378,20.45604677086687,1.6399993896484517,-2.0610356688298594,0.6044998168945312,-4.725654245283835,5.934653879072911,-2.0605772141946517,3.269576847983714,-4.495501824296895,40.64164468624607,2.450600433317746,2.6650770310891896,3,-1.6450004577636719,-1.0999984741210938,-9.6875,-12.77499771118164,11.919998168945284,4,0.09124498482210086,1.2797892231854833,125.05999755859376,-1.2121284515378272,123.66999816894531,-1.942866485013624,125.75,0.09124498482210086
5285,2019-03-25,123.66000366210938,124.4499969482422,123.12999725341795,124.01000213623048,1493700.0,-0.006746958537274139,1.1463617360452028,-2.6923528376082446,45.5377633298387,38.687305401657355,-1.1356071447652738,0.2767441998617386,-6.760853316920333,-8.583577840928996,17.592387290172546,1.3700027465820455,-2.3452932527689967,0.005503082275396309,-4.868192567036317,4.879198731587124,-2.4313447423804604,2.442350906931253,-3.3868853646062718,18.18183672678388,-18.157349311358193,2.436847824655863,3,-0.8050041198730469,0.8249969482421875,-8.742504119873047,-11.935001373291016,15.199996948242188,0,0.10205397657653781,2.1368385547587114,124.5,1.2797892231854833,125.05999755859376,-1.2121284515378272,123.66999816894531,0.10205397657653781
5286,2019-03-26,123.55999755859376,124.5999984741211,122.7300033569336,122.88999938964844,1722600.0,-0.0008087182642244617,-2.777805178791615,-1.9142888283378376,45.53774345423825,41.094617931601576,-0.6545078054172535,-0.018795431538123353,-6.342335269086959,-8.397572789516161,14.643064344369716,1.8699951171875,-2.269713881312512,0.15599746704103268,-4.133967162046744,4.4459620961288095,-1.9889848475028487,2.300979781584914,-3.0290039441626533,27.666473388672348,-5.373964837433046,2.144982314543885,3,-0.7049980163574361,1.015003204345689,-7.632499694824233,-12.449996948242202,13.330001831054673,1,0.09647133703845112,1.1463617360452028,123.66000366210938,2.1368385547587114,124.5,1.2797892231854833,125.05999755859376,0.09647133703845112
5287,2019-03-27,122.16999816894531,123.72000122070312,121.33000183105469,123.72000122070312,1924900.0,-0.011249590620858507,2.083864108445477,-2.3134437131339327,49.84344693821003,45.066484044197715,1.1688024678444862,1.0501541092057778,-4.601821875430105,-6.968542318516228,12.119392232662104,2.3899993896484375,-2.085951377338219,-0.9960018157958928,-4.979526721047108,2.9875230894553226,-2.9877642684215004,0.9957606368297149,-1.3914442502633193,21.81809534567116,-14.359471305900378,1.991762452625609,3,1.1350021362304688,2.4050025939941406,-5.842498779296875,-10.659996032714844,17.970001220703125,2,0.1105835696923998,-2.777805178791615,123.55999755859376,1.1463617360452028,123.66000366210938,2.1368385547587114,124.5,0.1105835696923998
5288,2019-03-28,124.08000183105469,124.36000061035156,122.27999877929688,122.27999877929688,1496300.0,0.015633982898715315,-1.3111092273131861,-1.1612900050206239,60.33008788726401,48.46869616522205,-0.04695664722372328,-1.00510426983098,-6.197978121282716,-8.853878894695427,10.254414626943134,2.19000244140625,-1.5806780296478848,0.9735015869140682,-2.912045959416645,4.859049133244781,-0.9692721862512883,2.9162753600794247,-3.0637900202918473,76.81560316939378,35.89675879031565,1.942773773165353,3,-0.05500030517578125,0.4949989318847656,-5.3175048828125,-10.135002136230469,13.669998168945312,3,0.09969370514702525,2.083864108445477,122.16999816894531,-2.777805178791615,123.55999755859376,1.1463617360452028,123.66000366210938,0.09969370514702525
5289,2019-03-29,125.08999633789062,125.45999908447266,123.87000274658205,124.01000213623048,2175100.0,0.008139865344385822,-1.3382419764722002,0.5999957614546608,64.30259119878005,51.1890403387283,-0.69588575416455,-2.070867691046004,-6.84690395542485,-9.900144797593583,9.542162463886928,1.5899963378906108,-0.9127939512940202,1.9514961242675781,-1.9907667081499056,5.893758956685062,-0.019635291941156652,3.922627540476313,-3.8456329507301774,91.04108976644432,43.62857534078799,1.9711314162087394,3,-1.0649948120117188,-0.5149955749511719,-5.837497711181641,-10.65499496459961,10.05999755859375,4,0.08697741786980018,-1.3111092273131861,124.08000183105469,2.083864108445477,122.16999816894531,-2.777805178791615,123.55999755859376,0.08697741786980018
5290,2019-04-01,127.4499969482422,127.58999633789062,125.8499984741211,126.23999786376952,1383400.0,0.018866421611979156,1.3355709509106644,1.1203755377692788,67.94054092579731,53.57079623450418,-2.978787117242831,-4.378935856148431,-8.784855388556068,-12.280507069516077,9.037457039808706,2.5,0.045122553775243546,4.135997009277361,-0.24464022720651712,8.516634245761239,1.945678391035429,6.326315627519293,-5.986608047740049,97.7635860623273,45.38228210926204,2.190318618241938,4,-2.9899978637695455,-2.8749961853027486,-7.462497711181655,-12.279994964599624,7.320007324218736,0,0.07038055265192211,-1.3382419764722002,125.08999633789062,-1.3111092273131861,124.08000183105469,2.083864108445477,122.16999816894531,0.07038055265192211
5291,2019-04-02,128.5,128.60000610351562,126.51000213623048,127.2300033569336,1783100.0,0.008238549053745325,1.8435256932586468,1.049584796685915,71.42856580756303,56.4655562431435,-4.020475746065344,-5.450036525887825,-9.410604449399287,-13.340980994751561,8.612163792168705,2.090003967285142,0.7001623080861776,5.02200012207031,0.12568026911975494,9.918319975020879,2.573840195595025,7.470160048545594,-6.669014653254536,98.62440103516235,40.16189675240372,2.448159926475283,4,-3.5349960327148438,-4.055004119873047,-8.292499542236328,-13.109996795654297,6.970001220703125,1,0.08062257284320284,1.3355709509106644,127.4499969482422,-1.3382419764722002,125.08999633789062,-1.3111092273131861,124.08000183105469,0.08062257284320284
5292,2019-04-03,131.58999633789062,131.85000610351562,128.72000122070312,129.44999694824222,2218400.0,0.024046664108098303,1.3533703901288956,1.6850433434858392,77.31628425088624,59.311057460030305,-6.5585790781135245,-8.464440554666524,-11.973987662432805,-16.325707752720206,8.386752385886796,3.350006103515625,1.1152328592732772,7.788496780395505,1.7206084669076347,13.856385093883361,4.754552623651577,10.822440937139433,-9.217489330603541,97.28307662871902,32.20903000947223,3.0339441567439285,4,-4.999992370605469,-6.169994354248047,-11.02249526977539,-16.199993133544922,0.12001037597659092,2,0.04027664107648965,1.8435256932586468,128.5,1.3355709509106644,127.4499969482422,-1.3382419764722002,125.08999633789062,0.04027664107648965
5293,2019-04-04,132.19999694824222,132.5,131.1300048828125,131.55000305175778,2269000.0,0.0046356153759989915,1.1919921875,0.30373555227565857,74.92431232478279,61.906815124151144,-6.76016387181464,-8.73634623718533,-12.066186553277277,-16.851210649787376,9.280587235835172,1.3699951171875,1.3624137272956318,7.89949760437014,0.8218064632139601,14.977188745526334,4.36065203379205,11.43834317494823,-8.879740031332275,96.5237178767471,29.173885464913354,3.5388455705780957,4,-5.284996032714872,-6.45499801635745,-11.454996109008817,-16.809993743896513,-6.189994812011733,3,0.06006053422614532,1.3533703901288956,131.58999633789062,1.8435256932586468,128.5,1.3355709509106644,127.4499969482422,0.06006053422614532
5294,2019-04-05,134.05999755859378,134.80999755859378,132.32000732421878,132.57000732421878,2210300.0,0.01406959646965622,-1.5025150288308182,2.2923141931544078,73.89705366741852,65.05784738388223,-7.958376678712568,-10.059906604073063,-13.380931862120917,-18.627334669304986,10.652087128169628,2.6100006103515625,1.8741504051684217,9.091498184204127,0.9959524490495255,17.18704391935873,5.043725316626819,13.13927105178142,-9.638171471713036,91.62946343041799,25.48134404247699,4.047772867577297,4,-5.98999786376956,-7.159999847412138,-12.632495880126982,-18.669994354248075,-4.190002441406278,4,0.027525007523541367,1.1919921875,132.19999694824222,1.3533703901288956,131.58999633789062,1.8435256932586468,128.5,0.027525007523541367
5295,2019-04-08,134.91000366210938,134.96000671386722,133.47000122070312,133.8800048828125,1866700.0,0.006340490220761774,1.6371664686182605,0.6912788792397182,73.9790595156494,68.21799361292793,-7.8726417122022525,-10.28249824392735,-13.716466608440541,-19.389745591724022,12.108716734587674,1.490005493164091,2.213215321951992,9.208504104614263,0.2980924022659224,18.11891580696262,4.753298253440079,13.663709955788434,-9.033833569188815,99.4082482287622,34.46960215876817,4.455205851174176,4,-6.7649993896484375,-7.935001373291016,-12.942501068115234,-19.520000457763672,-3.080001831054659,0,0.001778891319105469,-1.5025150288308182,134.05999755859378,1.1919921875,132.19999694824222,1.3533703901288956,131.58999633789062,0.001778891319105469
5296,2019-04-09,132.64999389648438,134.94999694824222,132.27000427246094,134.1300048828125,1689000.0,-0.016751980611351414,-1.3928610354223687,-1.4369055731682023,73.28835370607064,70.82298325380133,-4.679741506231039,-7.463175442484044,-10.97956150783537,-17.02293790548353,13.114467010961238,2.6799926757812784,2.58602339365234,6.350494766235357,-2.7471362129004717,15.448125745371172,1.8016792766674428,10.899310255803272,-5.320409944212344,62.980596412720246,-2.4101774763209107,4.54881548956791,4,-4.029991149902344,-5.674991607666016,-10.129993438720703,-17.259990692138672,-0.1399993896484375,1,0.01598198623085456,1.6371664686182605,134.91000366210938,-1.5025150288308182,134.05999755859378,1.1919921875,132.19999694824222,0.01598198623085456
5297,2019-04-10,132.75,133.17999267578122,132.30000305175778,132.99000549316406,1476700.0,0.0007539095975659382,1.8387684280478103,0.16216466997958637,71.37296712281821,72.04996983552957,-3.487942452975318,-6.929237506652896,-10.61069814933279,-17.038111757896885,14.564770784905429,0.8799896240234375,3.2093439726315864,5.822500991821286,-3.233326553851839,14.878328537494426,1.2945872189847307,10.350414764657856,-4.199548405872747,42.29750242028948,-20.88968946738209,4.527913772836567,4,-3.334995269775362,-5.774997711181641,-9.927497863769531,-17.359996795654297,-1.839996337890625,2,0.020489651380061202,-1.3928610354223687,132.64999389648438,1.6371664686182605,134.91000366210938,-1.5025150288308182,134.05999755859378,0.020489651380061202
5298,2019-04-11,133.25,133.82000732421878,132.72000122070312,133.41999816894528,1245200.0,0.0037664783427495685,1.2680152899906447,0.7083094920209891,74.40041461642024,73.17195021526737,-2.850104449257259,-6.699228976887596,-10.707591023970139,-17.445519010237973,15.805166675684418,1.1000061035156534,3.9203849889248943,5.641001129150396,-3.146834188672102,14.428836446972909,1.2470834702391471,10.034918788061646,-3.6740195867143655,36.43103487395873,-28.384940461488405,4.3939176589112545,4,-2.8449974060058594,-6.274997711181641,-10.117496490478516,-17.859996795654297,-5.3899993896484375,3,-0.01155717287904523,1.8387684280478103,132.75,-1.3928610354223687,132.64999389648438,1.6371664686182605,134.91000366210938,-0.01155717287904523
5299,2019-04-12,134.64999389648438,134.74000549316406,133.25999450683594,133.49000549316406,1163900.0,0.010506520799132169,1.2089525045832907,-6.823534691680523,79.7187071388606,74.48063535005218,-3.0747444395950083,-7.513340894251527,-11.708590278114059,-18.7759331242128,16.824559083147346,1.4900054931640625,4.760121121305616,6.424495315551752,-2.529473475630084,15.378464106733588,1.9475109199608198,10.90147971114267,-4.212569275105693,88.47537040818548,17.026822643301244,4.476984395590922,4,-3.9149894714355185,-7.674991607666016,-11.297492980957031,-19.259990692138672,-5.220001220703153,4,-0.06416629893719938,1.2680152899906447,133.25,1.8387684280478103,132.75,-1.3928610354223687,132.64999389648438,-0.06416629893719938
5300,2019-04-15,134.3699951171875,134.97000122070312,133.10000610351562,134.5,657400.0,-0.002079456308866412,2.4952940505390453,-0.11207429526052012,78.95016010683591,75.31636804997139,-1.9108630830218942,-6.843070411905742,-11.025913607919179,-18.432705247865854,17.605122659526927,1.8699951171875,5.323602556432903,5.673996734619152,-3.542559829176554,14.890553298414858,1.0657184527213133,10.282275016517005,-3.208957361010647,77.77752660401137,0.7581720614138874,4.608278281897852,4,-2.524993896484375,-7.389995574951172,-11.187496185302734,-18.979991912841797,-6.599998474121094,0,-0.03348961943531692,1.2089525045832907,134.64999389648438,1.2680152899906447,133.25,1.8387684280478103,132.75,-0.03348961943531692
5301,2019-04-16,135.80000305175778,135.91000366210938,134.3699951171875,134.39999389648438,979900.0,0.010642315892942733,-1.1095910454312679,-10.768896713614804,86.42434226622517,76.32837449612016,-2.45459530834745,-7.885865120535101,-12.063141502468312,-19.75619735060974,18.30587447361895,1.540008544921875,5.830945451382149,6.601504516601523,-3.0254991003914142,16.22850813359446,1.78800270810504,11.415006325097991,-3.9533518719661913,96.95289219519336,12.41595924533226,4.813501808496472,4,-2.2799987792968466,-8.350002288818331,-12.600002288818331,-20.40999984741208,-11.889999389648409,1,-0.02923417622597524,2.4952940505390453,134.3699951171875,1.2089525045832907,134.64999389648438,1.2680152899906447,133.25,-0.02923417622597524
5302,2019-04-17,135.92999267578122,136.94000244140622,135.64999389648438,136.27000427246094,1111300.0,0.0009572137047293428,-1.8666564942440411,-0.24286383799634134,84.99700322209952,77.4475623735998,-2.1279964761993995,-7.431278470437775,-11.831362171577211,-19.762824730940878,19.543443833615143,1.2900085449218466,6.110298311382991,6.11849441528318,-3.5872772517337808,15.824266082300142,1.2656085817746998,10.971380248791661,-3.270670999526061,76.06612622124499,-9.057236412490852,4.852885833508477,4,-1.3249893188476278,-7.964992523193359,-13.257492065429659,-20.139991760253878,-10.929992675781222,2,-0.025159996713180366,-1.1095910454312679,135.80000305175778,2.4952940505390453,134.3699951171875,1.2089525045832907,134.64999389648438,-0.025159996713180366
5303,2019-04-18,134.41000366210938,136.74000549316406,133.49000549316406,136.74000549316406,1378300.0,-0.011182145924904963,1.789697378502806,6.852712830408259,76.72020074404094,77.76124538211339,-0.2922875779153742,-5.454552447218816,-9.97141314128504,-18.152766856865725,20.656963352539652,3.25,6.22565161973111,4.131005096435558,-5.51164009262402,13.773650285495151,-0.690317498094231,8.952327690965348,2.5299987792968466,34.11455228921816,-48.18405826185583,4.821322594529796,4,0.19499969482421875,-6.445003509521513,-11.835002899169922,-18.545001983642578,-10.710006713867173,3,-0.026039728477342927,-1.8666564942440411,135.92999267578122,-1.1095910454312679,135.80000305175778,2.4952940505390453,134.3699951171875,-0.026039728477342927
5304,2019-04-22,135.86000061035156,136.16000366210938,133.33000183105472,133.64999389648438,1182300.0,0.01078786480720062,1.014226991099965,-0.9484999901767529,75.43860944697278,77.9234175967049,-1.6316926046413016,-6.33462976193195,-11.00117538066253,-19.50478599305866,21.80299277515672,2.830001831054659,5.942466390040238,5.013002014160151,-4.534178979060414,14.56018300738073,0.23941151754985412,9.786592510770433,1.080001831054659,71.87492549412352,-8.117687225524662,4.773590496610287,4,-1.2549972534179688,-7.444999694824219,-13.32750129699707,-19.994998931884766,-11.44000244140625,0,-0.05888414517930196,1.789697378502806,134.41000366210938,-1.8666564942440411,135.92999267578122,-1.1095910454312679,135.80000305175778,-0.05888414517930196
5305,2019-04-23,136.27999877929688,136.78999328613278,135.44000244140622,136.27999877929688,1036900.0,0.003091404144402121,1.6470693833589125,0.0,74.46541435785434,78.05420211356974,-2.052793325085304,-6.07200795419115,-10.986104795567371,-19.865522653873924,23.186568404615464,1.3499908447265625,5.76303452261692,4.802000427246099,-4.407348819167083,14.011349673659296,0.19732580403950806,9.40667505045269,0.5156036376952784,81.7173531711652,3.912932310063013,4.604674623206597,4,-1.6599960327148722,-7.144996643066406,-13.90999984741211,-20.414997100830078,-11.629997253417969,1,-0.05026420725618819,1.014226991099965,135.86000061035156,1.789697378502806,134.41000366210938,-1.8666564942440411,135.92999267578122,-0.05026420725618819
5306,2019-04-24,135.47999572753906,136.03999328613278,134.66000366210938,134.66000366210938,1232500.0,-0.005870289543026819,-2.365860920374333,100.0,64.29095964437275,77.26731239374247,-0.9042273607361437,-4.567372357728118,-9.756839307451656,-19.01142613370729,24.663571951390903,1.6199951171875,5.475546075326093,3.4059974670410043,-5.166596170301915,11.978591104383923,-0.8802993516304412,7.692294285712464,1.3099975585937216,59.556607561764416,-15.131877952458105,4.286296818671458,4,-0.649993896484375,-6.344993591308594,-13.077495574951172,-19.614994049072266,-10.639999389648438,2,-0.056908763858969036,1.6470693833589125,136.27999877929688,1.014226991099965,135.86000061035156,1.789697378502806,134.41000366210938,-0.056908763858969036
5307,2019-04-25,135.67999267578122,136.19999694824222,134.11000061035156,134.91999816894528,926100.0,0.001476210175296755,1.3222142160809258,0.9268315376170007,63.18180504580518,76.02080021922968,-0.7206846086456551,-3.903472134930439,-9.487062749525535,-19.19106456312305,26.588442070084916,2.0899963378906534,5.114691202176687,2.9304946899413835,-4.394479867487519,10.255469247370286,-0.7319925887730676,6.592981968655835,1.1100006103515625,67.91897827601665,-3.8419516197118924,3.6624872787144542,4,-0.6599884033202841,-6.544990539550753,-13.089992523193331,-19.814990997314425,-11.319992065429659,3,-0.08674815484252885,-2.365860920374333,135.47999572753906,1.6470693833589125,136.27999877929688,1.014226991099965,135.86000061035156,-0.08674815484252885
5308,2019-04-26,136.44999694824222,137.02999877929688,135.57000732421878,136.25,837500.0,0.005675149720128392,1.1470452938998112,0.2631557813159167,59.867874769574705,73.81515217819792,-1.1052639326161398,-3.899142157809621,-9.901480610328903,-19.930437496264616,28.546596745568515,1.4599914550780966,4.951122419170304,3.081999206543003,-3.1713390733151527,9.335337486401158,-0.044669933386074945,6.208668346472081,-3.1199951171875,84.32426190702094,14.45377041229122,3.1266691399290774,4,-1.384994506835966,-7.269996643066435,-13.859996795654325,-19.79999542236331,-8.270004272460994,4,-0.0839135009477896,1.3222142160809258,135.67999267578122,-2.365860920374333,135.47999572753906,1.6470693833589125,136.27999877929688,-0.0839135009477896
5309,2019-04-29,135.97000122070312,137.10000610351562,135.82000732421878,136.44999694824222,1144500.0,-0.0035177408448104908,-2.282117495158333,-2.4000152590216977,54.514473766298586,71.1000759181382,-0.4674962950762449,-2.7007181184853835,-9.05640760971471,-19.31355436192169,30.217969819355694,1.2799987792968466,4.861003589084817,2.0580032348632926,-2.9276926802820356,7.043699150008621,-0.4348447227093857,4.550851192435971,-2.565999450683563,62.20726398677235,-3.7646837487264406,2.4928479575726654,4,-0.7549972534179688,-6.754997253417969,-13.020000457763672,-17.915000915527344,-8.419998168945327,0,-0.09024052483859701,1.1470452938998112,136.44999694824222,1.3222142160809258,135.67999267578122,-2.365860920374333,135.47999572753906,-0.09024052483859701
5310,2019-04-30,136.41999816894528,136.83000183105472,135.27999877929688,136.35000610351562,1259700.0,0.0033095311039361697,2.483155314005362,-0.14581810089957292,68.98294484542171,69.16214287138229,-0.6661749736316835,-2.5763392792341335,-9.206909336621408,-19.694509654319432,31.17057275366709,1.550003051757841,4.690727809895776,2.0595001220702898,-2.0078561708781706,6.12685641501875,0.0258219755960738,4.093178268544506,-2.868156225585892,77.2573014957659,10.456412341306034,2.0336781464742284,4,-1.2049942016601278,-7.204994201660128,-13.292497634887667,-18.329998016357393,-7.819992065429659,1,-0.08796364287543035,-2.282117495158333,135.97000122070312,1.1470452938998112,136.44999694824222,1.3222142160809258,135.67999267578122,-0.08796364287543035
5311,2019-05-01,138.86000061035156,140.3699951171875,137.55999755859378,137.80000305175778,1632100.0,0.01788595861425346,-2.6493272298516723,15.144538914329642,74.89818125291465,68.04005154147285,-2.9351297487250747,-4.4273959639138525,-11.34448159740758,-21.954299132886717,32.244330869111195,3.949996948242216,4.340853061390874,3.9815025329589844,0.45372719118964255,7.509277874728326,2.2176148620743277,5.745390203843641,-5.1662321005859155,75.87866083289661,5.731302378230012,1.7638876708846702,5,-2.0100021362304688,-8.010002136230469,-15.190000534057617,-20.770000457763672,-6.339996337890625,2,-0.10233327828037864,2.483155314005362,136.41999816894528,-2.282117495158333,135.97000122070312,1.1470452938998112,136.44999694824222,-0.10233327828037864
5312,2019-05-02,136.88999938964844,139.05999755859378,135.72000122070312,138.55000305175778,1155500.0,-0.014186959614317263,1.4925413924252116,-1.5660447976045837,63.24601899245165,66.5429202357407,-0.9103654019786518,-2.1502158364788784,-9.247961736142472,-19.84277105854818,32.190184968160914,3.3399963378906534,3.974802987040647,1.7465011596679574,-1.5283499599870254,5.02135227932294,0.10907559984045179,3.383926719495463,-2.7956572834374924,31.630683078620294,-41.01430129295696,1.6374255598274963,5,-0.04000091552734375,-6.040000915527344,-13.174999237060547,-18.799999237060547,-4.1399993896484375,3,-0.08802690558466775,-2.6493272298516723,138.86000061035156,2.483155314005362,136.41999816894528,-2.282117495158333,135.97000122070312,-0.08802690558466775
5313,2019-05-03,140.13999938964844,140.27999877929688,137.27999877929688,137.78999328613278,1076700.0,0.023741690514214264,1.2813645857507543,-1.4156632043386754,67.60747965410758,65.67279470320013,-3.645446401506348,-5.032911179253205,-12.34396448896669,-22.86592251446328,32.10055063289741,3.3899993896484375,3.398727147634588,4.599501037597662,0.9262483869078437,8.27275368828748,2.762874712252767,6.436127362942557,-5.669118102778896,95.4814166401861,23.812801553700794,1.8366263253449062,5,-2.9000015258789062,-8.81500244140625,-16.19999885559082,-22.049999237060547,-5.6199951171875,4,-0.11260167581007197,1.4925413924252116,136.88999938964844,-2.6493272298516723,138.86000061035156,2.483155314005362,136.41999816894528,-0.11260167581007197
5314,2019-05-06,137.75,138.16999816894528,136.58000183105472,137.46000671386722,1415300.0,-0.017054369916209455,1.814178651002674,0.12340107785207394,59.54804626952394,64.0153093600523,-1.0718758885059003,-2.4794126002223322,-9.871954301637984,-20.253643714942882,31.377437403461812,3.5599975585937216,2.851649334692638,2.0250015258789062,-1.7053840320701283,5.755387083827941,0.15980874690438895,3.8901943048534235,-2.9251718833113785,48.52658148918694,-21.445244775044713,1.865192778974524,5,-0.5100021362304688,-5.630001068115234,-13.44999885559082,-19.65999984741211,-5.050003051757784,0,-0.06947373738089857,1.2813645857507543,140.13999938964844,1.4925413924252116,136.88999938964844,-2.6493272298516723,138.86000061035156,-0.06947373738089857
5315,2019-05-07,135.14999389648438,137.10000610351562,134.07000732421878,136.16000366210938,1547000.0,-0.01887481744838926,1.0968743400210996,-3.482872928177137,48.277663356953425,62.2360542170057,1.509748445305604,0.14703330716378105,-7.20685314226246,-17.431766129225196,30.198018607548217,3.6799926757812216,2.5028790106013616,-0.5870040893554744,-4.307883213181839,3.13387503447089,-2.4474436512686566,1.2734354725577077,5.220001220703125,17.142677220278838,-47.37489235393974,1.8604395619131886,5,2.07000732421875,-2.039997100830078,-10.849992752075195,-17.059993743896484,-1.529998779296875,1,-0.05623374907843248,1.814178651002674,137.75,1.2813645857507543,140.13999938964844,1.4925413924252116,136.88999938964844,-0.05623374907843248
5316,2019-05-08,134.77000427246094,135.3800048828125,133.60000610351562,134.41999816894528,1244700.0,-0.0028116140672154177,1.2675037903821482,-0.3465373459028563,46.96655432717216,60.434359692713144,1.987434513430884,0.7314964941650715,-6.767743642723076,-16.830500861584852,29.450067112656537,1.779998779296875,2.083067199613936,-1.0729942321777344,-4.535400827578627,2.3894123632231583,-2.8041975298781665,0.6582090655226978,5.473991088867194,17.514961852985518,-43.66050848362451,1.7312032977004443,5,2.214996337890625,-1.3300056457519531,-10.252504348754883,-16.680004119873047,-1.090011596679716,2,-0.045781687121353776,1.0968743400210996,135.14999389648438,1.814178651002674,137.75,1.2813645857507543,140.13999938964844,-0.045781687121353776
5317,2019-05-09,135.47000122070312,136.16999816894528,132.78999328613278,133.92999267578122,1913700.0,0.005194011471773896,1.2993211401524247,4.399947685063809,52.89617012477195,59.659725843290616,1.4019475043507441,0.2590026288957006,-7.346397349107292,-17.28342534313495,28.548000240039865,3.3800048828125,1.670964078491977,-0.5089973449707088,-3.6594960254140005,2.641501335472583,-2.0842466851923405,1.0662519952509228,4.50823457031251,35.781121082171516,-27.626957422851625,1.5752493402216434,5,1.1099929809570312,-0.9250030517578125,-10.76500129699707,-17.380001068115234,-2.6199951171875,3,-0.02177601625201253,1.2675037903821482,134.77000427246094,1.0968743400210996,135.14999389648438,1.814178651002674,137.75,-0.02177601625201253
5318,2019-05-10,131.71000671386722,132.11000061035156,127.6999969482422,130.8800048828125,4463200.0,-0.027755181759467562,4.411081883115042,0.5389592374611186,39.932079461255604,58.03945980939696,4.938166996483659,4.108346244906386,-3.4527341632222317,-13.276713401613563,27.789077141590536,7.770004272460923,1.4539175075289563,-4.191992187499977,-7.680471828796897,-0.7035125462030578,-5.936232008148437,-2.4477523668515175,7.836934526855458,38.299993296044086,-23.044138779578113,1.744239820648457,5,2.324989318847628,2.324989318847628,-5.705003738403349,-12.7750053405762,3.25,4,0.00789608407197262,1.2993211401524247,135.47000122070312,1.2675037903821482,134.77000427246094,1.0968743400210996,135.14999389648438,0.00789608407197262
5319,2019-05-13,126.01000213623048,129.77999877929688,125.72000122070312,129.47000122070312,2392100.0,-0.04327692876077127,-1.0098993260073537,-4.168664399301247,30.1660874631239,53.726475655808315,10.143461585980404,9.621157668097467,2.343895586329481,-7.360631913715267,26.942069230452827,5.990005493164091,1.0862581352476752,-9.45999717712401,-15.086189477898259,-3.8338048763497596,-12.273093327511148,-6.64690102673687,12.589183561093748,2.5483373558596045,-53.8963819670391,2.813096150387125,5,7.0349960327148295,7.0349960327148295,0.3199977874755717,-6.75000381469728,9.669990539550739,0,0.06753433848076784,4.411081883115042,131.71000671386722,1.2993211401524247,135.47000122070312,1.2675037903821482,134.77000427246094,0.06753433848076784
5320,2019-05-14,129.8699951171875,130.97000122070312,126.30999755859376,126.68000030517578,2273400.0,0.030632433263384495,-1.3715029517795223,-0.9219640624552141,40.310873646605174,49.883441477329484,5.874397158049959,5.698937839414498,-1.3561854026285403,-10.989169511739362,25.835350679730766,4.959999084472642,0.7890826628377567,-5.375004196166998,-11.522219686308745,0.772211293974749,-8.448611941237886,-2.3013964510961102,7.441272132474609,39.71287185095747,-15.66329974905419,3.073607745070879,5,3.1300048828125,3.1750030517578125,-2.3849964141845703,-9.174995422363267,7.320007324218722,1,0.02179103670945004,-1.0098993260073537,126.01000213623048,4.411081883115042,131.71000671386722,1.2993211401524247,135.47000122070312,0.02179103670945004
5321,2019-05-15,131.83000183105472,132.33000183105472,127.2699966430664,128.78999328613278,1907900.0,0.015092067356271333,1.5049477651964165,0.9529822849476045,43.73169665260543,47.7151834395688,3.142816408632399,3.611418093890535,-3.171472136028939,-12.674434517715781,24.267436169198483,5.06000518798831,0.6336557453076637,-3.21649742126462,-9.542057267683617,3.1090624251543773,-6.379277344474104,-0.05371749805513559,4.322138815711497,58.46892243714369,4.486033167735393,3.162779923209498,5,1.169998168945284,1.2149963378905966,-4.2699985504150675,-10.649997711181655,5.2400054931640625,2,0.013578041881746605,-1.3715029517795223,129.8699951171875,-1.0098993260073537,126.01000213623048,4.411081883115042,131.71000671386722,0.013578041881746605
5322,2019-05-16,132.50999450683594,133.28999328613278,130.96000671386722,132.07000732421878,1818400.0,0.005158102604387871,1.3300043487880708,0.14473221904330472,43.56628831954373,45.043939957950585,1.9849168937606692,2.8059322591658713,-3.692635701626955,-13.037814450826147,22.25699052871468,2.329986572265568,0.2701597721573421,-2.365504837036127,-8.774853869278616,4.043844195206361,-5.5701793531573855,0.8391696790851313,2.598932197323961,89.69617441398763,37.91744277754063,3.204674516121247,5,-0.5649948120117188,0.535003662109375,-4.712491989135742,-11.12499237060544,4.25,3,0.008829508847990608,1.5049477651964165,131.83000183105472,-1.3715029517795223,129.8699951171875,-1.0098993260073537,126.01000213623048,0.008829508847990608
5323,2019-05-17,130.91000366210938,133.16999816894528,130.8699951171875,132.14999389648438,1653500.0,-0.012074491819890731,-2.484833772599023,-2.8182417201319665,42.02898306869201,43.097377380080374,2.3891944634340803,4.353472282816796,-1.8556430475591696,-11.106383369376289,21.28022991085592,2.300003051757784,-0.5078838396073877,-3.7904956817627067,-10.439988042341014,2.8589966788156005,-7.115241862051846,-0.4657495014735673,3.2600304937048463,68.56020979345207,17.352899531167303,3.3247461802891496,5,0.5,2.1349945068359375,-2.7150001525878906,-9.060001373291016,2.3699951171875,4,0.014819359767291429,1.3300043487880708,132.50999450683594,1.5049477651964165,131.83000183105472,-1.3715029517795223,129.8699951171875,0.014819359767291429
5324,2019-05-20,127.86000061035156,129.58999633789062,127.48999786376952,128.75,1591800.0,-0.023298471976443857,-1.5766775256496393,0.7177470958850167,37.536397386364435,41.90390338334826,4.3457722242869465,7.139448614583841,1.4498087533068542,-7.709132951764786,20.662677214688248,3.420005798339858,-1.122231120972458,-6.4404987335205135,-13.728163666599244,0.8471661995582167,-10.084331200059893,-2.796666266981134,5.465030251951561,22.20636103890987,-24.643920425184277,3.643832466539366,5,3.0849990844726562,5.18499755859375,0.8300018310546875,-5.389995574951158,7.7899932861328125,0,0.055529532845480345,-2.484833772599023,130.91000366210938,1.3300043487880708,132.50999450683594,1.5049477651964165,131.83000183105472,0.055529532845480345
5325,2019-05-21,129.42999267578122,129.64999389648438,128.07000732421878,128.71000671386722,1780100.0,0.012278993101322966,1.7241420133909877,-0.8089735456991834,35.91273350936949,40.67570107025907,2.0998969334572166,5.301783879073696,0.17328264790236858,-8.992512176211235,19.82519259640923,1.7899932861328125,-2.1345438374123944,-4.528006362915079,-12.06360711566586,3.0075943898357025,-8.29580673929047,-0.7602059865396882,3.7400054931640625,35.880352777316304,-6.996559670762082,3.7678003763753884,5,1.5150070190429972,3.615005493164091,-0.5749893188476278,-6.4399909973144105,8.860000610351562,1,0.0482886529682196,-1.5766775256496393,127.86000061035156,-2.484833772599023,130.91000366210938,1.3300043487880708,132.50999450683594,0.0482886529682196
5326,2019-05-22,127.7699966430664,129.19999694824222,127.62999725341795,128.83000183105472,1620100.0,-0.012825435576381938,-1.3432761889579214,-1.472258132881368,36.24847371686953,38.825957024936585,2.9754166977937473,6.697957838393876,2.099321210089556,-7.069411781359136,19.387392135050113,1.799995422363267,-2.966914478464844,-5.802502441406261,-13.785810940115368,2.1808060573028456,-9.794156690760815,-1.8108481920517079,4.655001831054676,4.827568970438961,-37.84137172953854,3.9916542493545504,5,1.7350006103515625,5.275001525878906,1.6425037384033203,-3.944995880126953,12.519996643066378,2,0.07372627413190913,1.7241420133909877,129.42999267578122,-1.5766775256496393,127.86000061035156,-2.484833772599023,130.91000366210938,0.07372627413190913
5327,2019-05-23,123.91000366210938,126.0999984741211,123.52999877929688,125.9800033569336,2227100.0,-0.030210480413020324,1.2251176616299233,1.952820343033121,25.969772468899436,37.27458958134145,5.613497995228897,10.151430365166846,6.202107446023206,-2.9758289921596486,19.54665471245237,4.239997863769531,-3.5222907663147964,-9.073995971679693,-18.07374363787443,-0.07424830548497141,-13.573869804777047,-4.574122138582339,7.844495086669923,3.941959614858021,-30.722747806809615,4.499873833097362,5,4.499992370605469,8.039993286132812,6.57499885559082,1.0499992370605469,17.319992065429688,3,0.10620614375894522,-1.3432761889579214,127.7699966430664,1.7241420133909877,129.42999267578122,-1.5766775256496393,127.86000061035156,0.10620614375894522
5328,2019-05-24,125.0,125.73999786376952,124.37999725341795,124.62999725341795,1357100.0,0.00879667747297419,-2.126428314610581,-0.1787453145559355,30.36646520526078,37.29685377491222,3.8795693994782994,8.60060407646364,5.39095169193763,-3.8446024278494804,19.447230186851012,1.829994201660142,-4.056538906738297,-7.4114997863769645,-16.924974075924013,2.1019745031700694,-12.168236931150489,-2.6547626416034404,5.767558752441403,24.01964695322629,-8.524322701550357,4.756737144773518,5,3.4099960327148438,6.9499969482421875,6.285001754760742,0.6850013732910014,16.259994506835938,4,0.09407995605468744,1.2251176616299233,123.91000366210938,-1.3432761889579214,127.7699966430664,1.7241420133909877,129.42999267578122,0.09407995605468744
5329,2019-05-28,123.6999969482422,125.5,123.62999725341795,125.1500015258789,3209100.0,-0.010400024414062403,-1.352198843597778,-3.918902200135902,31.632957272388126,36.33264084444366,5.383579836227554,9.417054254540446,6.87339597866783,-2.3111261903905387,19.376905279784086,1.8700027465820455,-4.888108515271057,-8.098002624511693,-18.209008780112143,2.0130035310887564,-13.153505702311904,-3.0424995467114684,6.199054607421871,2.7777500747982775,-30.404291190291957,5.055503077800225,5,4.709999084472642,8.249999999999986,7.5850048065185405,2.0150032043456605,18.0500030517578,1,0.07744544921098973,-2.126428314610581,125.0,1.2251176616299233,123.91000366210938,-1.3432761889579214,127.7699966430664,0.07744544921098973
5330,2019-05-29,124.41999816894531,124.62999725341795,122.5199966430664,123.29000091552734,1321900.0,0.005820543560759894,1.722589473373366,-0.779305990371216,33.576613881494566,35.204298314320226,4.2568499115002965,8.170872996819298,6.262855921050743,-2.699765077341766,19.68393006082151,2.1100006103515483,-5.163539670036556,-6.778001403808588,-17.154859763332496,3.59885695571532,-11.966430583570542,-1.5895722240466341,4.714767053554709,28.443135315529005,-6.443061516407724,5.188429179761955,5,3.4849967956542827,7.024997711181641,7.090003967285156,1.2950019836425497,17.589996337890625,2,0.09025876782517117,-1.352198843597778,123.6999969482422,-2.126428314610581,125.0,1.2251176616299233,123.91000366210938,0.09025876782517117
5331,2019-05-30,124.6500015258789,125.5999984741211,123.81999969482422,124.70999908447266,1116200.0,0.0018486044069963015,-1.0697645535033091,-0.05309531364989771,32.5708601585214,33.982584074206635,3.242209402240462,7.1903615141690125,6.1217752511833226,-2.6906251742371126,18.78164027621969,1.779998779296875,-4.634216573666436,-5.837498092651373,-15.947940474949263,4.2729442896465315,-10.892719283800318,-0.7822769015024278,3.5586960955004088,59.49731266436223,23.702981669537607,5.0552211911489495,5,3.194995880126939,6.794994354248047,7.227500915527344,1.064998626708956,16.650001525878906,3,0.10942632646034944,1.722589473373366,124.41999816894531,-1.352198843597778,123.6999969482422,-2.126428314610581,125.0,0.10942632646034944
5332,2019-05-31,124.83999633789062,125.56999969482422,122.45999908447266,123.4499969482422,2000000.0,0.0015242263111587828,1.1824518947627665,-23.167599186164566,37.49541735915453,33.478854550924694,2.0671965877135676,6.378344625854112,6.0917992106452346,-2.641137588875509,18.86332355945037,3.1100006103515625,-4.673529920384453,-5.045003128051746,-14.983679581771412,4.893673325667905,-10.01434135491158,-0.07566490119191371,2.5722831465248817,72.56091887717632,35.55165463798417,4.969338226859828,5,1.2150001525878906,6.575000762939453,7.142505645751953,0.8750038146972372,14.680007934570312,4,0.12375838995080835,-1.0697645535033091,124.6500015258789,1.722589473373366,124.41999816894531,-1.352198843597778,123.6999969482422,0.12375838995080835
5333,2019-06-03,124.36000061035156,125.2699966430664,123.45999908447266,124.76000213623048,2263500.0,-0.0038448873888133894,1.5493093202808925,-0.2877710082880641,46.29212504547637,34.451713179714915,1.6990371581430281,5.918997528887445,6.68472466713979,-1.949961853369274,18.601552240491475,1.80999755859375,-5.015347387905138,-4.735998916625988,-13.704978166075392,4.232980332823402,-9.220488541350676,-0.2515092919012858,2.2599140100730892,60.50961449682433,18.35056845427866,4.484489624724696,6,1.6949958801269531,7.054996490478516,7.717502593994141,1.3549995422362997,17.210006713867188,0,0.13565451137335605,1.1824518947627665,124.83999633789062,-1.0697645535033091,124.6500015258789,1.722589473373366,124.41999816894531,0.13565451137335605
5334,2019-06-04,128.17999267578122,128.24000549316406,125.51000213623048,126.3000030517578,1796000.0,0.030717208480872893,1.7299825288197261,-4.699956131148589,46.19539528646169,35.59423115494738,-2.3141479576742796,1.4179844959821253,3.042432495699728,-5.52547521605409,18.218954476444875,3.8800048828125,-5.3599877579881365,-0.43750648498539135,-8.43053488209938,7.555521912128583,-4.434020683542371,3.559007713571603,-5.719993591308565,98.96171711345164,54.159568748778895,3.996514198556989,6,-2.3499946594237855,3.2350044250488565,3.942508697509794,-2.4199943542480185,13.720001220703153,1,0.10204402073995511,1.5493093202808925,124.36000061035156,1.1824518947627665,124.83999633789062,-1.0697645535033091,124.6500015258789,0.10204402073995511
5335,2019-06-05,127.5500030517578,128.6300048828125,126.44000244140624,128.55000305175778,1422600.0,-0.004914882665166931,2.7758543579488544,-0.5319178293441084,39.75093321484825,35.98339332138946,-2.2114355230419562,1.5277362060306956,3.873545001772456,-4.665760426009413,18.866981900892732,2.190002441406264,-5.573646320842741,-0.6874965667724808,-8.072380936385755,6.69738780284078,-4.379938751579104,3.0049456180341565,-4.974403839111318,82.49593490908393,37.79403702381922,3.692442184806631,6,-2.00500106811522,3.86499404907228,4.665000915527358,-1.0349998474120952,15.000000000000014,2,0.11132886404150111,1.7299825288197261,128.17999267578122,1.5493093202808925,124.36000061035156,1.1824518947627665,124.83999633789062,0.11132886404150111
5336,2019-06-06,128.60000610351562,129.00999450683594,126.95999908447266,127.62000274658205,1355300.0,0.008232089585538782,1.277797793385242,-0.9800033569335934,40.80000746784692,37.6311972101614,-3.4993099610675813,-0.008651739554267124,3.0442366662791187,-5.467540998306106,19.686926650367774,2.0499954223632812,-5.333855281397703,0.67100639343262,-6.050566206118759,7.392578992983985,-2.6897799063430625,4.031792693208303,-5.78223066406251,93.74063068929007,52.46935781846773,3.3607862997756848,6,-2.865009307861328,2.814990997314453,3.6149978637695312,-1.7300033569335938,14.17999267578125,3,0.10427673224623368,2.7758543579488544,127.5500030517578,1.7299825288197261,128.17999267578122,1.5493093202808925,124.36000061035156,0.10427673224623368
5337,2019-06-07,132.52000427246094,133.02999877929688,129.0,129.5,1458500.0,0.030482099400445994,-1.0049723861760074,3.0816264567812297,53.415365373174154,40.19218611770734,-6.782827321600422,-4.385852927093822,-0.5601551275754275,-9.09340444956429,20.457611369953163,4.42999267578125,-5.060843868014601,4.738504409790039,-1.3895725017670486,10.866581321347127,1.6744659540115094,7.802542865568583,-9.330695688964852,94.67090362487932,54.50302101741306,3.0640384557785403,6,-4.775005340576172,-1.1500053405761719,1.3299942016601562,-2.9300079345703125,11.44000244140625,4,0.06625413896942844,1.277797793385242,128.60000610351562,2.7758543579488544,127.5500030517578,1.7299825288197261,128.17999267578122,0.06625413896942844
5338,2019-06-10,132.75,134.75999450683594,132.47000122070312,133.1300048828125,1315500.0,0.0017355547851189979,-3.872313486137264,-0.12582925338143383,61.783157054098666,43.54220831567517,-6.479236497277583,-4.7789598444424115,-0.5269393371674482,-9.057674635342025,20.44176620923502,2.2899932861328125,-4.66666715423608,4.916500473022467,-1.3675989222229532,11.200599868267886,1.7744507753997425,8.058550170645177,-8.773436200839853,78.27031173319364,34.35029986088299,3.142049697622712,6,-4.140003204345703,-1.3800010681152344,1.0999984741210938,-3.0700035095214844,8.490005493164062,0,0.050998148945091915,-1.0049723861760074,132.52000427246094,1.277797793385242,128.60000610351562,2.7758543579488544,127.5500030517578,0.050998148945091915
5339,2019-06-11,134.52000427246094,135.47000122070312,133.21000671386722,134.13999938964844,1387500.0,0.013333365517596452,-1.0178610354223692,-1.0,62.14801850285924,46.716808829160136,-7.323120516868499,-6.196420738993112,-2.0402977593006426,-10.53459272114884,19.984156537537633,2.720001220703125,-3.4492004693568674,6.261004638671864,-0.6266692625225119,13.14867853986624,2.817167688074676,9.704841589269051,-9.465097402533218,89.47954510890689,42.70256279311376,3.4438369505971904,6,-5.555004119873047,-4.205005645751953,-0.23750686645507812,-4.840007781982422,5.279998779296847,1,0.052408584804075176,-3.872313486137264,132.75,-1.0049723861760074,132.52000427246094,1.277797793385242,128.60000610351562,0.052408584804075176
5340,2019-06-12,132.69999694824222,135.41999816894528,132.67999267578122,134.8699951171875,1184300.0,-0.013529640695910339,-1.4796354472329944,-5.710448120783735,61.67694341050571,49.95081807938062,-4.699256151464368,-4.377987728525511,-0.05558326087472665,-8.416173643742638,19.8882148556266,2.7400054931640625,-2.4979437184224054,4.299497222900413,-2.8392325931314417,11.438227038932268,0.7301323148844858,7.868862130916341,-6.395278756221444,67.45001672011459,14.731932566484652,3.5693649080159284,6,-3.7349967956543253,-2.9199943542480753,1.9800014495849325,-3.0200004577637003,5.029998779296847,2,0.06932929283962608,-1.0178610354223692,134.52000427246094,-3.872313486137264,132.75,-1.0049723861760074,132.52000427246094,0.06932929283962608
5341,2019-06-13,133.6199951171875,134.33000183105472,132.02999877929688,133.25999450683594,1115900.0,0.006932917785251513,1.5842527109853337,-0.16589903876579715,76.7198695317724,54.30909054300482,-4.70816548590264,-5.435699407135644,-0.8306378069146376,-9.038641755468404,20.1995414687284,2.300003051757841,-1.4333610253805915,5.129995727539068,-2.2311883125046847,12.491179767582821,1.4494037075171775,8.810587747560945,-6.215442961724847,71.40640255838196,12.001341743668206,3.6805920200218787,6,-4.154994964599609,-4.304996490478516,1.545003890991211,-3.9399986267089844,2.4400024414062784,3,0.06683137450153698,-1.4796354472329944,132.69999694824222,-1.0178610354223692,134.52000427246094,-3.872313486137264,132.75,0.06683137450153698
5342,2019-06-14,133.67999267578122,134.02999877929688,132.16999816894528,133.6300048828125,872500.0,0.0004490163208066278,3.9600016276042425,0.13885474505141937,75.32088889205434,57.534508748180144,-3.7798290499009113,-5.695563900659579,-0.8416212003501755,-8.769158579229853,20.86250082251442,1.860000610351591,-0.40714056279938404,5.13149337768553,-2.3812413479057852,12.644228103276845,1.3751260148898723,8.887860740481187,-5.307586632489716,47.96490481006287,-15.258692193387233,3.75636736279566,6,-3.1899909973144247,-4.364994049072237,1.5325069427490519,-3.999996185302706,7.010009765625,4,0.06807305956087406,1.5842527109853337,133.6199951171875,-1.4796354472329944,132.69999694824222,-1.0178610354223692,134.52000427246094,0.06807305956087406
5343,2019-06-17,132.85000610351562,134.11000061035156,132.58000183105472,134.03999328613278,1263600.0,-0.006208756865199616,1.300746876541609,-23.80555555556852,77.44459181515889,61.00664169581317,-1.809136242017189,-4.967469936780674,0.00908043494945332,-7.62442529092155,21.543261092044308,1.5299987792968466,0.6932736413878047,4.204506683349621,-3.484633943239345,11.893647309938572,0.3599363700551521,8.049076996644104,-3.6258886389347253,23.837405297989744,-45.08933377924926,3.844570313294477,6,-1.8950042724609375,-3.8850059509277344,2.7124900817871094,-3.1700096130371094,6.939987182617159,0,0.08362815280335578,3.9600016276042425,133.67999267578122,1.5842527109853337,133.6199951171875,-1.4796354472329944,132.69999694824222,0.08362815280335578
5344,2019-06-18,134.96000671386722,136.30000305175778,133.85000610351562,135.0,1531600.0,0.01588257819655281,-1.1681441621486337,0.0336081654634516,79.18058632384204,65.38771426347914,-3.191915581796991,-6.870539085893114,-2.115222174122266,-9.406609360462284,21.557943851759536,3.449996948242159,1.671141139774818,5.959506988525419,-2.217085875857663,14.136099852908501,1.8712105563338923,10.04780342071696,-4.986383198551636,68.61838414231151,-5.204981472365674,4.08829643219154,6,-3.3300056457519815,-5.5800056457519815,-0.9250106811523722,-5.2800102233887,5.759994506835909,1,0.04653229450863372,1.300746876541609,132.85000610351562,3.9600016276042425,133.67999267578122,1.5842527109853337,133.6199951171875,0.04653229450863372
5345,2019-06-19,135.67999267578122,135.83999633789062,134.08999633789062,135.0,1222300.0,0.005334809766573745,2.5,-17.00267073637154,79.73051506984328,69.71332621925652,-2.9473269821116332,-7.48188291693279,-2.8688411409048626,-9.81697115924122,21.59616979900042,1.75,2.4672147299622225,6.366992950439425,-2.339293024435335,15.07327892531417,2.013849963002059,10.720135937876805,-4.820676025363724,85.4798652082089,9.437690289842521,4.353142987437374,6,-3.0299911499023153,-6.299991607665987,-2.634994506835909,-5.999996185302706,4.590011596679716,2,0.03036564415080467,-1.1681441621486337,134.96000671386722,1.300746876541609,132.85000610351562,3.9600016276042425,133.67999267578122,0.03036564415080467
5346,2019-06-20,137.19000244140622,138.41999816894528,136.46000671386722,136.89999389648438,1582700.0,0.01112919993468231,-2.3504616829256224,0.426487747957969,81.0770712287995,72.78684909210378,-3.4762723809102454,-8.69582427699143,-4.322772889188542,-11.016290428955642,21.783386314974788,2.7400054931640625,3.0921448138067262,7.406002426147438,-1.944220890379313,16.75622574267419,2.7308907678840626,12.081114084410814,-5.5689896948010755,80.320068359375,3.6790132298209954,4.675111658263375,6,-1.9650039672851278,-6.750003814697237,-4.167503356933565,-7.510005950927706,4.039993286132841,3,0.003936097940981265,2.5,135.67999267578122,-1.1681441621486337,134.96000671386722,1.300746876541609,132.85000610351562,0.003936097940981265
5347,2019-06-21,137.07000732421878,138.05000305175778,136.03999328613278,136.53999328613278,2353500.0,-0.0008746637149357195,-1.6274396385793521,1.827580763969648,82.57311679525779,75.09684461889924,-2.9535861739287554,-7.946800369639021,-4.150161890042483,-10.592569071424762,20.942142888958323,2.010009765625,3.9946497574371165,6.628007125854509,-2.83326569223982,16.08927994394884,1.8973707168073588,11.358643534901674,-4.361156910039199,76.88370391659993,-1.723601808989315,4.730636409047163,6,-1.8450088500976847,-6.630008697509794,-4.047508239746122,-7.390010833740263,3.7399902343749716,4,-0.0073685686996132205,-2.3504616829256224,137.19000244140622,2.5,135.67999267578122,-1.1681441621486337,134.96000671386722,-0.0073685686996132205
5348,2019-06-24,136.75999450683594,137.97999572753906,136.38999938964844,137.39999389648438,1095200.0,-0.0022617115402171484,-1.3043598447572398,-1.207514034835051,76.81253129246872,76.72623492885585,-2.2517303768438524,-7.073233498948184,-3.8061697017683116,-10.017786395507756,20.055437622877744,1.589996337890625,4.868108528587101,5.729994583129894,-3.7688841123605528,15.228873278620355,0.9805552353846565,10.479433930875118,-3.1373604518938407,63.67600559601241,-11.846165416235486,4.74943934774523,6,-1.5349960327148438,-6.319995880126953,-4.264995574951172,-7.079998016357422,2.300003051757841,0,0.028736531825276135,-1.6274396385793521,137.07000732421878,-2.3504616829256224,137.19000244140622,2.5,135.67999267578122,0.028736531825276135
5349,2019-06-25,133.27999877929688,136.72999572753906,132.74000549316406,136.71000671386722,1729600.0,-0.025446006634382456,1.299715490591841,5.359392508881145,65.19893504123938,77.11756733227071,1.1553726707904843,-2.9921372809325817,-0.3770647694909144,-6.3047795715413315,18.441236333035768,4.019989013671875,5.0699882774699745,1.7709987640380973,-7.118155333613231,10.660152861689426,-2.673578284787567,6.2155758128637615,5.139999389648409,9.506936310592025,-62.442519275828246,4.444577048825665,6,1.9449996948242188,-2.8400001525878906,-1.0524978637695312,-3.6000022888183594,3.589996337890625,1,0.048844497047273006,-1.3043598447572398,136.75999450683594,-1.6274396385793521,137.07000732421878,-2.3504616829256224,137.19000244140622,0.048844497047273006
5350,2019-06-26,135.64999389648438,136.25999450683594,133.69999694824222,134.14999389648438,1546300.0,0.01778207637225493,-1.1333367241839973,-0.4373167726178736,67.47643472077239,76.09051901993736,-0.8405520722933488,-4.719650984363284,-2.7624338110141764,-8.426255312208312,16.502736656796337,2.9799957275390625,5.1259370136924645,3.579494094848627,-4.830015317731522,11.989003507428777,-0.6252606114414334,7.784248801138702,2.6564044189452716,51.232256262021934,-17.21882166751675,4.204754706290075,6,-0.3549957275390909,-5.209995269775391,-3.6549949645996094,-5.969997406005859,0.3300018310546875,2,0.03737565464313786,1.299715490591841,133.27999877929688,-1.3043598447572398,136.75999450683594,-1.6274396385793521,137.07000732421878,0.03737565464313786
5351,2019-06-27,138.28999328613278,138.83000183105472,135.91000366210938,135.91999816894528,1865200.0,0.019461846726384735,-1.4435293366533413,1.5799967447916667,65.27261477220047,74.97404411773138,-3.0714429461554857,-6.625051575486708,-5.433547561417583,-10.817105389737733,15.17962985719891,3.180007934570341,5.1132680570348725,5.537493896484335,-2.5441306984452865,13.619118491413957,1.4966815990195244,9.578306193949146,-5.549987792968722,91.13285928331165,24.924445343735485,4.040812297464809,6,-2.584991455078068,-7.644992828369112,-6.2949943542480185,-8.609996795654268,-7.949996948242159,3,0.014317818225873857,-1.1333367241839973,135.64999389648438,1.299715490591841,133.27999877929688,-1.3043598447572398,136.75999450683594,0.014317818225873857
5352,2019-06-28,140.28999328613278,140.46000671386722,138.14999389648438,138.44999694824222,3030300.0,0.014462362405802232,1.1192552670259386,0.7763713623486754,68.24781587225162,73.95218012407501,-4.509424365442868,-7.8085791114496885,-7.446253853393927,-12.573915403661516,13.643552899468702,2.310012817382841,5.317840233615527,6.764994049072243,-1.0823133115042936,14.612301409648765,2.841340368783989,10.688647729360497,-7.428187866210919,97.79775387498,31.747138722284205,3.9236536802882624,6,-3.689987182617159,-8.829990386962862,-9.014995574951143,-10.609996795654268,-11.799987792968722,4,0.0067004240244639135,-1.4435293366533413,138.28999328613278,-1.1333367241839973,135.64999389648438,1.299715490591841,133.27999877929688,0.0067004240244639135
5353,2019-07-01,141.22999572753906,142.89999389648438,140.77999877929688,142.41000366210938,1824200.0,0.0067004240244639135,-1.038455048967465,-0.641309936476891,66.91879979501053,72.58975939864929,-4.621743137636088,-7.820903702832254,-8.339300366601321,-13.268540939347716,12.241282632202049,2.610000610351591,5.209978251993732,6.861496734619152,-0.44597658754221925,14.168970056780537,3.207760073538452,10.515233395699852,-8.064262255859376,83.56299138688433,19.630136762365098,3.653736661080692,7,-3.4099960327148438,-8.549999237060547,-11.049999237060547,-11.549999237060547,-13.409996032714844,0,-0.002973859531622214,1.1192552670259386,140.28999328613278,-1.4435293366533413,138.28999328613278,-1.1333367241839973,135.64999389648438,-0.002973859531622214
5354,2019-07-02,141.25999450683594,141.27000427246094,139.25,140.80999755859375,986400.0,0.0002124108206782438,7.595461481024576,-0.38135078168440384,73.72507756278621,71.92248856453183,-4.0947117870347824,-7.1893391027852545,-8.367771386953962,-13.022554746411771,11.83064178217087,2.0200042724609375,5.187311373102034,6.237495422363281,-1.0792023914412425,13.55419323616779,2.5791465154610194,9.895844329265543,-7.510205409667975,82.17391376459324,17.914058903172332,3.658348906902256,7,-3.4399948120117188,-8.579998016357422,-11.079998016357422,-11.579998016357422,-10.919998168945312,1,-0.015574097648260232,-1.038455048967465,141.22999572753906,1.1192552670259386,140.28999328613278,-1.4435293366533413,138.28999328613278,-0.015574097648260232
5355,2019-07-03,141.75,142.08999633789062,141.08999633789062,141.7899932861328,650500.0,0.003468819993054373,2.125002980235081,-0.08887457190329252,73.08350836331387,71.03431491281121,-4.06010088884625,-6.915533658886773,-8.86406358328415,-13.23028547661022,11.625253460805588,1.0,5.244214610512898,6.017501068115223,-0.9956578974296804,13.030660033660126,2.5109215853427713,9.524080550887675,-7.45119861487305,83.54798994097307,19.358009432299596,3.506579482772448,7,-3.9300003051757812,-9.070003509521484,-11.570003509521484,-12.070003509521484,-9.289993286132784,2,-0.034426842206790154,7.595461481024576,141.25999450683594,-1.038455048967465,141.22999572753906,1.1192552670259386,140.28999328613278,-0.034426842206790154
5356,2019-07-05,142.00999450683594,142.17999267578125,139.6300048828125,140.88999938964844,1274100.0,0.0018341764150684448,2.4931544073075393,-28.00457840518886,73.38576673135185,70.01349823904387,-3.98337178361254,-6.450072895087601,-9.101662817340326,-13.20634204200826,11.366667420733407,2.54998779296875,5.094868974409678,5.606996154785151,-1.092084709254209,12.30607701882451,2.257455722765485,8.956536586804816,-7.195121571027528,81.26317074424342,14.400332399196017,3.349540432019677,7,-4.189994812011719,-9.329998016357422,-12.334999084472656,-11.879997253417969,-12.0,4,-0.04246179151148832,2.125002980235081,141.75,7.595461481024576,141.25999450683594,-1.038455048967465,141.22999572753906,-0.04246179151148832
5357,2019-07-08,141.3000030517578,141.74000549316406,140.02000427246094,141.74000549316406,1166400.0,-0.004999587934241823,6.818143986683313,-0.3928610354223433,73.88355870756504,69.68805684072125,-2.9170095364717383,-5.321411275032943,-8.383511996048782,-12.199128453295259,12.295557934182742,1.989990234375,4.862282318383677,4.458004760742199,-2.3199408073261623,11.23595032881056,1.0690319767080325,7.846977544776365,-6.000022858308853,56.16456108960478,-15.47394929144776,3.3889727840341783,7,-3.4800033569335938,-8.620006561279297,-11.655006408691406,-10.450004577636719,-8.889999389648438,0,-0.0775655093924702,2.4931544073075393,142.00999450683594,2.125002980235081,141.75,7.595461481024576,141.25999450683594,-0.0775655093924702
5358,2019-07-09,139.52000427246094,139.61000061035156,137.85000610351562,138.6300048828125,1808000.0,-0.012597301775321701,2.2897337535473383,-2.022714662227771,63.13364460351724,69.45858012541879,-0.7871034941211974,-3.170783154248568,-6.640692700396471,-10.195025385216837,12.48039600690068,3.4499969482421875,4.395053261648371,2.33950576782226,-4.251608062145976,8.930619597790496,-0.956051147161844,5.635062682806364,-3.7640232568298586,38.56820664622758,-32.07044817206004,3.2955569149841124,7,-1.2200088500976562,-6.340007781982422,-10.78500747680664,-8.670005798339844,-12.670005798339844,1,-0.07905675488481922,6.818143986683313,141.3000030517578,2.4931544073075393,142.00999450683594,2.125002980235081,141.75,-0.07905675488481922
5359,2019-07-10,141.57000732421875,141.6199951171875,139.0,139.42999267578122,1956800.0,0.01469325536827304,1.339291553133515,2.4045124899275097,65.75712648220063,69.2675458766886,-1.7181892696717966,-4.9176682175046835,-8.689346517250044,-12.002896247869131,12.67900418230905,2.6199951171875,3.95981087187954,4.037008666992193,-2.707308912848873,10.78132624683326,0.6648498770716742,7.409167456912712,-5.385385535736475,85.9125347993093,16.442695179602595,3.3721587899205314,7,-2.165008544921875,-7.365009307861328,-12.835010528564453,-10.720008850097656,-14.870010375976548,2,-0.09712514599158517,2.2897337535473383,139.52000427246094,6.818143986683313,141.3000030517578,2.4931544073075393,142.00999450683594,-0.09712514599158517
5360,2019-07-11,141.89999389648438,142.25,140.69999694824222,142.25,1290500.0,0.0023309073616835096,7.857005841834348,-0.16355313444754788,63.44944899236111,69.06497190115088,-1.193934441881936,-4.7675071430896026,-9.02862852962241,-12.125173777671307,13.1363976541951,1.550003051757784,3.819453140465612,3.9069953918456974,-2.703019145802216,10.51700992949361,0.6019881230217266,7.212002660669668,-5.312449781521963,92.04530479473434,22.958681186306308,3.3050072688239625,7,-1.524993896484375,-7.2299957275390625,-13.277496337890625,-11.049995422363281,-13.079986572265597,3,-0.0814658072996588,1.339291553133515,141.57000732421875,2.2897337535473383,139.52000427246094,6.818143986683313,141.3000030517578,-0.0814658072996588
5361,2019-07-12,142.5500030517578,142.75,141.63999938964844,142.22999572753906,1057900.0,0.004580755343426057,2.083329801212224,-0.9142906966605633,65.18846387751,68.72504390173516,-1.3143285548906078,-4.968961307417231,-9.759232219853686,-12.577233153259499,13.897428268991005,1.1100006103515625,4.172722511745491,4.110504150390625,-2.462074733408059,10.683083034189309,0.8242147084912972,7.396793592289953,-5.583711949904085,95.91842454363709,26.66894300073085,3.286289441899337,7,-2.1750030517578125,-7.620006561279297,-14.070003509521484,-11.700004577636719,-11.979995727539034,4,-0.07078215448530767,7.857005841834348,141.89999389648438,1.339291553133515,141.57000732421875,2.2897337535473383,139.52000427246094,-0.07078215448530767
5362,2019-07-15,142.77999877929688,142.8800048828125,140.8800048828125,142.0800018310547,1656100.0,0.0016134389520536807,3.4443992336775002,2.1874403967194356,66.75949958582018,68.70734387849178,-1.289586330326017,-4.724478437651413,-10.005302852705256,-12.684809815589006,14.595869629739088,2.0,4.327665535111748,3.8854995727539006,-2.5584417146319822,10.329440860139783,0.6635289290609592,7.107470216446842,-5.457685509765298,98.01180660466076,26.89829898015077,3.2219706436929454,7,-2.4149932861328125,-6.8300018310546875,-14.205001831054688,-11.930000305175781,-12.100006103515653,0,-0.08943832736824897,2.083329801212224,142.5500030517578,7.857005841834348,141.89999389648438,1.339291553133515,141.57000732421875,-0.08943832736824897
5363,2019-07-16,143.9600067138672,144.24000549316406,142.60000610351562,142.99000549316406,1023500.0,0.008264518452576253,1.1437917622419467,1.3857220708446867,84.0996674438976,69.86007608750415,-2.2815464781998003,-5.301275831701986,-11.292778570589007,-13.740681057700215,15.443544556961724,1.6399993896484375,4.430532696538194,4.510007476806635,-1.6491562651940228,10.669171218807293,1.430425605806306,7.589589347806964,-6.303032606718432,94.65651744712574,15.099568659020278,3.0795818710003253,7,-2.9150009155273438,-5.825004577636719,-14.402507781982422,-13.110008239746094,-15.610000610351562,1,-0.08023063707349243,3.4443992336775002,142.77999877929688,2.083329801212224,142.5500030517578,7.857005841834348,141.89999389648438,-0.08023063707349243
5364,2019-07-17,141.24000549316406,143.94000244140625,141.14999389648438,143.94000244140625,1229400.0,-0.018894144858643713,1.0666753321616078,-2.783498505584395,67.4578810576508,69.23500638687493,0.486479648652562,-2.1994360144279312,-8.637018926165439,-10.934571165017246,15.422186671542192,2.8100128173828125,4.223788863142232,1.4760063171386832,-4.350698733679565,7.302711367956931,-1.4373462082704407,4.389358842547807,-3.0563888751340755,15.254441848635947,-65.08111461143541,2.9133525254091244,7,-0.19499969482421875,-3.1050033569335938,-11.250007629394531,-10.390007019042969,-13.120010375976562,2,-0.10188336490640704,1.1437917622419467,143.9600067138672,3.4443992336775002,142.77999877929688,2.083329801212224,142.5500030517578,-0.10188336490640704
5365,2019-07-18,139.80000305175778,140.85000610351562,138.67999267578122,140.67999267578122,1597400.0,-0.01019542895356218,2.5573510099429737,0.32592245135549064,55.09794062980377,67.20302570892514,1.8112593771723766,-0.45845178642932183,-7.195496745735767,-9.410211220048012,15.097883920924126,2.560012817382841,3.956991210561739,-0.16999664306644036,-5.670968781439086,5.330975495306205,-2.9204827122527774,2.5804894261198967,-1.1318753237170824,20.144025072657364,-56.39571434240552,2.750486069186325,7,1.2450027465820597,-1.6650009155273153,-10.160003662109347,-8.475006103515597,-14.70000457763669,3,-0.09370533488948207,1.0666753321616078,141.24000549316406,1.1437917622419467,143.9600067138672,3.4443992336775002,142.77999877929688,-0.09370533488948207
5366,2019-07-19,137.72999572753906,140.22999572753906,137.6300048828125,140.22999572753906,1549800.0,-0.01480691902025455,1.07999267578125,2.8409425881292156,41.39786048877342,63.59350368461496,3.587574086187203,1.7434735257492093,-5.135741939211584,-7.2684641983867095,14.104641788006381,2.5999908447265625,3.5049458081147122,-2.267003631591791,-7.715575672932175,3.181568409748593,-4.991289652261969,0.4572823890783866,6.510009765625,1.5127206579977055,-69.34981378890095,2.72428602067019,7,3.2050094604492188,0.40500640869140625,-8.357494354248047,-6.314998626708984,-11.499992370605469,4,-0.06469170608954533,2.5573510099429737,139.80000305175778,1.0666753321616078,141.24000549316406,1.1437917622419467,143.9600067138672,-0.06469170608954533
5367,2019-07-22,136.05999755859378,137.78999328613278,135.38999938964844,137.5,1998100.0,-0.012125159520435358,1.376244504539931,0.5760009765624886,33.440109010896265,60.29422195210152,4.957437655035875,3.51409402045536,-3.5181796436824584,-5.509522738325529,13.472848466422956,2.3999938964843466,2.971640454758301,-3.886501312255831,-9.466439945093668,1.6934373205820066,-6.6764706286747355,-1.0965319958369264,8.047807922363262,7.570595557885403,-59.137255575899324,2.7899693164189125,7,3.7550048828124716,2.145004272460909,-6.669998168945341,-4.6450004577637,-10.709999084472685,0,-0.04034977460594735,1.07999267578125,137.72999572753906,2.5573510099429737,139.80000305175778,1.0666753321616078,141.24000549316406,-0.04034977460594735
5368,2019-07-23,140.69000244140622,140.8800048828125,136.11000061035156,137.32000732421878,2288100.0,0.0340291413045084,1.5440022786458334,-2.34027041919214,48.589827124998884,58.38674424574577,0.5708850231255269,-0.8499665976154631,-8.026686046528567,-9.996252582288434,12.466544681950648,4.820007324218722,2.4862517834838513,0.5470031738281023,-4.833691094110634,5.927697441766838,-2.143343960141266,3.2373503077974704,3.069090795898461,61.988317661104766,-2.649036426466502,2.690347133969372,7,-0.8749999999999716,-2.2799987792968466,-10.787502288818331,-9.275005340576143,-15.350006103515597,1,-0.07114940359599409,1.376244504539931,136.05999755859378,1.07999267578125,137.72999572753906,2.5573510099429737,139.80000305175778,-0.07114940359599409
5369,2019-07-24,139.78999328613278,140.52999877929688,137.75,140.08000183105472,1730000.0,-0.006397108107580429,3.6722572703492844,-0.08605607273519418,45.247318798270975,56.36428533529131,1.3319106028237684,0.593173891136928,-6.829375263009723,-8.943654283925412,12.883851432701004,2.9400024414062216,1.9992609514366961,-0.6785057067871492,-4.993137420550937,3.636126006976639,-2.835821563669043,1.4788101500947448,3.6343361972656396,80.14552812311472,17.16080174491573,2.1573158568818984,7,0.02500915527346592,-1.2999877929687216,-9.829992294311495,-8.374996185302706,-14.05998992919919,2,-0.08183695351641462,1.5440022786458334,140.69000244140622,1.376244504539931,136.05999755859378,1.07999267578125,137.72999572753906,-0.08183695351641462
5370,2019-07-25,140.72000122070312,141.74000549316406,139.30999755859378,139.66000366210938,1395500.0,0.006652893477623545,-1.7613573311139423,-3.6550562980104377,46.97042779748333,54.34005910417724,0.24241029567900796,0.06584951104505876,-7.569583229505042,-9.70597285138004,13.453052429022966,2.430007934570284,1.8992088986662452,-0.0019981384277230063,-3.672255141147218,3.668258864291772,-1.8371266397874706,1.8331303629320246,2.3829550589452992,83.93695603070017,22.303304462997147,1.8351285013597418,7,-0.904998779296875,-2.2299957275390625,-10.21500015258789,-9.305004119873047,-14.66000366210936,3,-0.08953955368259248,3.6722572703492844,139.78999328613278,1.5440022786458334,140.69000244140622,1.376244504539931,136.05999755859378,-0.08953955368259248
5371,2019-07-26,140.27000427246094,141.33999633789062,139.91999816894528,141.2899932861328,1235200.0,-0.0031978179671589,1.5357220708447374,-0.9622560027638625,47.55112376507737,52.205795124094706,0.3743439925650307,0.7080939872892031,-6.994288594653824,-9.109638761622278,13.224746494806041,1.419998168945341,1.5454114945480342,-0.5509956359863395,-4.047756830894713,2.9457655589220337,-2.299376233440512,1.197384961467833,2.524433731587493,76.8503967281343,13.924931625675214,1.7483805974541866,7,-0.4550018310546875,-1.779998779296875,-9.255002975463867,-8.85500717163086,-16.00000762939453,4,-0.10814860865672726,-1.7613573311139423,140.72000122070312,3.6722572703492844,139.78999328613278,1.5440022786458334,140.69000244140622,-0.10814860865672726
5372,2019-07-29,141.22999572753906,141.58999633789062,139.46000671386722,139.94000244140622,1113900.0,0.0068438826964989374,1.1193984528608127,-1.2647129222392044,54.230553181465396,48.887004650491136,-0.9260181387275566,-0.18747604940884344,-7.837165361901839,-9.914628437634406,12.46397299278461,2.129989624023409,1.2441234395352012,0.3619956970214844,-3.1299797316956983,3.853971125738667,-1.383992017337107,2.1079834113800757,1.2682647319333569,90.94121983478242,23.904697566415052,1.7459877143585951,7,-1.5649948120117188,-2.739990234375,-8.397497177124023,-9.814998626708984,-15.539993286132827,0,-0.10620967800313086,1.5357220708447374,140.27000427246094,-1.7613573311139423,140.72000122070312,3.6722572703492844,139.78999328613278,-0.10620967800313086
5373,2019-07-30,140.80999755859375,141.4600067138672,139.8800048828125,140.33000183105472,947500.0,-0.002973859531622214,-1.2898749433319696,0.37209164783947957,47.95476569814233,46.719991832767974,-1.1173388925937502,0.21022177016635624,-7.250937890771894,-9.29419239415239,11.040862930224693,1.5800018310546875,0.8124777395771616,-0.0370025634765625,-3.524860973027984,3.450855846074859,-1.780931768252259,1.706926641299134,1.4039324580857055,76.69156255138839,11.545256210120286,1.743929204775706,7,-2.2449951171875,-2.3199920654296875,-7.977499008178711,-9.395000457763672,-12.349990844726534,1,-0.10979333394306356,1.1193984528608127,141.22999572753906,1.5357220708447374,140.27000427246094,-1.7613573311139423,140.72000122070312,-0.10979333394306356
5374,2019-07-31,139.05999755859378,141.22999572753906,137.80000305175778,140.97999572753906,1551600.0,-0.012428094811036128,1.8347068355643785,-4.000031789427014,42.90001998898321,45.36466731712124,0.3250939996901536,1.8835219189167276,-5.2532906956354,-7.3276256650763685,10.237167269411113,3.4299926757812784,0.2522198361772894,-1.677002716064436,-5.247799673416978,1.8937942412881057,-3.462401194740721,0.10839576261184902,2.880975233004449,31.979536195065734,-28.534698202517482,1.785398478676272,7,-0.4949951171875284,-0.5699920654297159,-6.227499008178739,-7.6450004577637,-9.630004882812557,2,-0.09866245837464616,-1.2898749433319696,140.80999755859375,1.1193984528608127,141.22999572753906,1.5357220708447374,140.27000427246094,-0.09866245837464616
5375,2019-08-01,136.8699951171875,140.49000549316406,136.5,138.99000549316406,1268700.0,-0.01574861556058571,-1.7902130361249087,1.1041731238426917,36.81522363593727,44.85548544458389,2.2973584466480474,3.8885492399292616,-2.8865964104388127,-4.924407455549272,9.323302753520705,3.9900054931640625,-0.7971352889678087,-3.623004913330078,-7.551367231465008,0.30535740480485174,-5.587186072397543,-1.6588237542626132,4.808938738332728,7.269064506652118,-46.752272651873284,1.964181159067465,8,1.69500732421875,2.100006103515625,-4.037496566772461,-5.454998016357422,-6.959991455078125,3,-0.08139104374714046,1.8347068355643785,139.05999755859378,-1.2898749433319696,140.80999755859375,1.1193984528608127,141.22999572753906,-0.08139104374714046
5376,2019-08-02,135.97999572753906,137.24000549316406,135.44999694824222,136.75999450683594,1098700.0,-0.006502516412647097,1.057456548047041,0.367922151766628,34.68469675943582,44.993772972199395,3.255349648031654,4.536207192740733,-1.7730892234821738,-3.8312285766436958,9.029920327952212,1.7900085449218466,-1.4107209747551792,-4.211504364013678,-8.553466962235063,0.1304582342077083,-6.382485663124356,-2.040523064902999,5.44738074934628,8.631902801006557,-38.17980880738598,2.170981299110688,8,2.6150054931640625,3.8350067138671875,-3.112497329711914,-4.564998626708984,-4.289993286132841,4,-0.07295189351838072,-1.7902130361249087,136.8699951171875,1.8347068355643785,139.05999755859378,-1.2898749433319696,140.80999755859375,-0.07295189351838072
5377,2019-08-05,130.33999633789062,134.52999877929688,129.86000061035156,134.08999633789062,3161900.0,-0.041476684562847144,1.0172756993329641,4.807699831761806,24.456112697466907,42.31224914691807,8.938631848020947,9.816296848221441,4.153927073570003,1.9892002736190477,9.199838073081814,6.1199951171875,-1.844567680425115,-9.303503417968756,-15.448545000765051,-3.15846183517246,-12.376024209366904,-6.230982626570608,10.84588505550525,4.137892025708415,-35.10896573572543,3.072520791398154,8,5.4600067138671875,6.7100067138671875,2.8350048065185547,1.0750007629394531,2.75,0,-0.04657050686949904,1.057456548047041,135.97999572753906,-1.7902130361249087,136.8699951171875,1.8347068355643785,139.05999755859378,-0.04657050686949904
5378,2019-08-06,128.49000549316406,132.44999694824222,126.3000030517578,126.58000183105469,3932500.0,-0.014193577541084856,-3.9797496818512936,-0.5093343098958333,25.28112490193311,40.09378315843609,9.919167057652402,11.381093404638051,6.240216221387868,4.019795997867163,10.404857062904854,6.149993896484418,-1.9492505174445967,-10.60199432373048,-18.51825920238565,-2.68572944507531,-14.560126763058065,-6.643861884402895,12.016323053249153,14.668476327913972,-26.472585372547066,3.9581324393275867,8,5.529998779296875,6.779998779296875,5.539999008178711,2.9699974060058594,4.019989013671875,1,-0.021791601930523652,1.0172756993329641,130.33999633789062,1.057456548047041,135.97999572753906,-1.7902130361249087,136.8699951171875,-0.021791601930523652
5379,2019-08-07,127.81999969482422,128.91000366210938,124.7699966430664,126.2699966430664,2447900.0,-0.005214458476892947,1.2198363673552874,0.8115183664339239,26.05915735786445,37.7703086651451,9.736572483052441,11.56089916510959,7.1855161518393516,4.825232908281777,11.168593004741295,4.140007019042969,-1.7964952004853103,-10.584499740600592,-19.86530920839411,-1.3036902728070743,-15.22490447449735,-5.944095006703833,11.549822812016572,19.40204411360026,-23.387269158527545,4.640404733896757,8,5.359996795654297,6.685001373291016,7.429998397827148,4.859996795654297,6.170005798339844,2,0.005007096077069617,-3.9797496818512936,128.49000549316406,1.0172756993329641,130.33999633789062,1.057456548047041,135.97999572753906,0.005007096077069617
5380,2019-08-08,130.33999633789062,131.05999755859378,128.22000122070312,129.11000061035156,1651000.0,0.019715198318596583,1.1273395397214314,0.7935440682804855,35.49273844627548,36.4304880741671,6.24618204864089,8.569831326266893,4.952560848145367,2.4145426953504625,11.515671719514039,3.2399978637695597,-2.2442995146146814,-7.4865032196044865,-17.276614420501403,2.30360798129243,-12.38155882005293,-2.5914476191560425,7.56984358257273,44.66716713501449,-3.2052468515736976,4.895055600448458,8,2.8400001525878906,4.165004730224609,4.910001754760742,2.3400001525878906,0.1399993896484375,3,-0.006981768357199658,1.2198363673552874,127.81999969482422,-3.9797496818512936,128.49000549316406,1.0172756993329641,130.33999633789062,-0.006981768357199658
5381,2019-08-09,132.46000671386722,132.97999572753906,129.72999572753906,131.33999633789062,2304400.0,0.016265232741611513,2.009275415556984,0.9105807043878706,43.05557681371688,35.18882403330616,3.242837532238866,5.960756587813421,3.1427298578690284,0.4046621447808434,11.508858403322481,3.25,-2.536420667841554,-4.861993026733359,-14.667117102532359,4.9431310490656415,-9.764555064632845,0.04056901116612721,4.13584887885645,78.79106954551204,24.754118167243945,4.9025620378995,8,0.654994964599581,2.0449943542480185,2.7899913787841513,0.2199897766112997,-1.9000091552734375,4,-0.01925111673341684,1.1273395397214314,130.33999633789062,1.2198363673552874,127.81999969482422,-3.9797496818512936,128.49000549316406,-0.01925111673341684
5382,2019-08-12,130.00999450683594,131.75,129.83999633789062,131.19999694824222,2305300.0,-0.018496240999924307,-1.49673880522589,-1.0624923366166659,27.506321400979417,32.91677466695472,4.396229630910227,7.805195723456592,5.874722283941338,2.9848872340751313,11.798842858564724,2.620010375976591,-3.052631512401234,-6.67350502014159,-16.643873674571267,3.296863634288087,-11.658689347356443,-1.6883206929267374,5.403275190921988,63.82458523874618,10.347562833057694,4.985184327214841,8,2.990001678466797,4.495006561279297,5.24000358581543,2.670001983642578,0.18000793457028408,0,0.01292214449314466,2.009275415556984,132.46000671386722,1.1273395397214314,130.33999633789062,1.2198363673552874,127.81999969482422,0.01292214449314466
5383,2019-08-13,132.41000366210938,133.22999572753906,130.00999450683594,130.19000244140622,1610200.0,0.018460189652167447,-1.4961084431406875,-1.8655434169359182,35.38038122759407,32.0812592490226,0.7592146541348086,4.738466458192789,3.805869549443514,0.7081745171402929,11.529556671324022,3.220001220703125,-3.5569735675969127,-3.695995712280279,-13.21975297936612,5.827761554805576,-8.4578743458232,1.0658829212626415,1.9389387301793874,90.30742134553316,38.54300864644736,4.761878633542926,8,0.21999740600585938,2.0949974060058594,2.839994430541992,0.2699928283691406,-2.860000610351591,1,0.005135508322441362,-1.49673880522589,130.00999450683594,2.009275415556984,132.46000671386722,1.1273395397214314,130.33999633789062,0.005135508322441362
5384,2019-08-14,126.8499984741211,131.92999267578122,126.2300033569336,130.36000061035156,2103300.0,-0.04199082421428357,-1.3999993575236271,-1.581081173963826,26.78273453988551,30.966538238350182,4.922771866154704,9.660427909885641,9.516102537367942,6.369338278635183,12.085717772421171,6.180000305175781,-4.519010728098976,-8.5365005493164,-18.58685998807337,1.5138588894405558,-13.561680268694886,-3.5113208299379153,6.541049343245447,8.857082756132678,-37.23337345062236,5.025179719378481,8,4.155002593994141,7.655002593994141,8.889997482299805,5.829998016357422,0.12000274658203125,2,0.044619598744966016,-1.4961084431406875,132.41000366210938,-1.49673880522589,130.00999450683594,2.009275415556984,132.46000671386722,0.044619598744966016
5385,2019-08-15,126.6999969482422,129.27999877929688,126.0199966430664,128.88999938964844,1945200.0,-0.0011825110578105313,1.1952867315379003,0.6239319397560729,27.05445221401925,30.118733288859453,3.8872331311968793,9.25310067389266,9.837995759939972,6.6340654547365006,13.55072609580461,3.2600021362304688,-5.404346853096001,-8.031501770019517,-18.56657587639846,2.50357233635944,-13.299038823208988,-2.7639647168300456,6.529998779296861,9.431350783944394,-31.414560112486157,5.267537053189477,8,2.950000762939439,7.805004119873033,10.105001449584947,5.979999542236314,-0.849998474121108,3,0.05753755896221424,-1.3999993575236271,126.8499984741211,-1.4961084431406875,132.41000366210938,-1.49673880522589,130.00999450683594,0.05753755896221424
5386,2019-08-16,128.82000732421878,129.25999450683594,127.33000183105469,127.94000244140624,1269600.0,0.016732521128967504,1.1931993549617659,-0.40182826565594026,29.808051346525588,30.71339313875486,0.7205426149572816,6.778908978366786,7.884205905334511,4.643870015683859,14.782372130496146,2.559997558593736,-6.072949474599028,-5.465991973876925,-16.218493147264525,5.286509199510675,-10.842242560570725,-0.08974138718312474,3.56398849487303,38.83510453118409,4.14721428812765,5.3762505866938035,8,0.17998886108395595,5.684993743896456,8.702491760253878,3.859989166259737,-6.550010681152372,4,0.012886107040363415,1.1952867315379003,126.6999969482422,-1.3999993575236271,126.8499984741211,-1.4961084431406875,132.41000366210938,0.012886107040363415
5387,2019-08-19,130.57000732421878,131.24000549316406,129.96000671386722,130.88999938964844,1289300.0,0.013584846301052833,1.509791015303548,-0.3636253294492496,34.02998067190943,31.685488224307782,-1.1101425004127918,4.844926116773905,6.197816094994863,3.057373351093105,15.170928651534874,2.419998168945284,-6.430089825784307,-3.4414924621581804,-14.283242795991413,7.400257871675038,-8.862367629074782,1.9793827047584216,1.052588577270484,63.10695227342269,32.33879987821618,5.420875166916609,8,-1.570011138916044,3.934993743896456,7.082490921020479,2.109989166259737,-7.540008544921903,0,-7.666205915224378e-05,1.1931993549617659,128.82000732421878,1.1952867315379003,126.6999969482422,-1.3999993575236271,126.8499984741211,-7.666205915224378e-05
5388,2019-08-20,130.67999267578122,131.60000610351562,129.72999572753906,130.02999877929688,979800.0,0.0008423477475139052,-1.9920166015625,-2.0312812932145308,36.2261719586658,32.815156513285714,-0.9798510187561931,4.159842229199626,6.146615892683684,3.0826935000145,16.51238332555814,1.8700103759765625,-6.702425445548329,-2.831006622314476,-13.292146653475243,7.630133408846305,-8.06157663789486,2.3995633932659075,-5.909996032714815,78.84939358536592,46.24195676518821,5.23057001558039,8,-1.0549964904784872,3.825008392334013,7.477508544921903,2.000003814697294,-9.009994506835909,1,-0.003749542866830935,1.509791015303548,130.57000732421878,1.1931993549617659,128.82000732421878,1.1952867315379003,126.6999969482422,-0.003749542866830935
5389,2019-08-21,128.35000610351562,131.64999389648438,128.0,131.58000183105472,1646600.0,-0.01782971153087165,1.1661814312558014,-4.969270857787012,36.06023324567188,32.87821149099642,1.6016543559495915,5.890857069145454,8.452463731014404,5.519683730177775,18.066414337212528,3.649993896484375,-6.205946931966309,-4.58899383544923,-14.853750206907819,5.675762536009358,-9.721372021178524,0.5433843502800642,-3.4434092712402276,41.38562339501446,5.342835821791411,5.1323781857292925,8,1.2749900817871094,6.004993438720703,11.239997863769531,4.999996185302734,-7.580009460449219,2,0.009349410916851486,-1.9920166015625,130.67999267578122,1.509791015303548,130.57000732421878,1.1931993549617659,128.82000732421878,0.009349410916851486
5390,2019-08-22,128.1199951171875,129.42999267578122,126.97000122070312,128.83000183105472,963900.0,-0.0017920605795890276,1.5759229226750646,0.219816610843682,36.85619700254347,32.189391511977156,1.6579976487147974,5.405658294902622,8.713838799765767,5.818764713277432,19.413463667115288,2.4599914550780966,-5.610571342905075,-4.189004516601557,-13.978640602747987,5.600631569544873,-9.083822559674786,0.7058135264716583,-2.9436624023437474,24.57255761180015,-14.320468888357638,4.894818043073215,8,1.5050010681152344,5.135005950927734,11.470008850097656,5.230007171630859,-3.7499923706054545,3,-0.008975912740493919,1.1661814312558014,128.35000610351562,-1.9920166015625,130.67999267578122,1.509791015303548,130.57000732421878,-0.008975912740493919
5391,2019-08-23,125.0999984741211,127.91999816894531,124.66999816894531,127.26000213623048,1736100.0,-0.02357162627351106,-1.1523148358671982,3.042229911241866,40.39590597170246,33.62156757539083,3.9383437208963983,7.621650287611288,11.701094731463229,8.874205877326517,20.99974897819482,3.4499969482421875,-5.059662516436703,-6.450500869750982,-15.990569046580646,3.0895673070786813,-11.220534958165814,-1.6804667813361505,6.549995422363281,6.160466595692122,-35.595096151191754,4.770034088414829,8,3.8499984741210938,8.105003356933594,14.490005493164062,8.250003814697266,-1.6999969482421875,4,0.005995203910055702,1.5759229226750646,128.1199951171875,1.1661814312558014,128.35000610351562,-1.9920166015625,130.67999267578122,0.005995203910055702
5392,2019-08-26,126.2300033569336,126.86000061035156,125.37000274658205,126.43000030517578,1263400.0,0.00903281292242597,1.8113231991708145,0.09259102276098782,45.74548362569252,34.77324561962399,2.4761533655645565,5.597238134976607,10.548870653644343,7.737237847462666,22.832324954541008,1.7600021362304688,-4.947059771431924,-4.5704963684082145,-13.223774635392346,4.082781898575902,-8.897135501900266,-0.24385723491614897,5.2803906249999955,22.349658207287934,-21.889062567214904,4.32663913349206,8,2.0699920654296875,6.974998474121094,13.305000305175781,7.119998931884766,-5.900001525878906,0,-0.03137135869884833,-1.1523148358671982,125.0999984741211,1.5759229226750646,128.1199951171875,1.1661814312558014,128.35000610351562,-0.03137135869884833
5393,2019-08-27,125.3499984741211,127.1999969482422,125.26000213623048,127.0199966430664,1214800.0,-0.006971439906597765,-1.097302067782383,8.3501182574197,45.386630536576305,36.84034517481186,2.513724444926922,5.543869983447507,11.422729537788598,8.595351736050162,24.715958421743327,1.9399948120117188,-5.276495903305005,-4.677501296997065,-12.262023709452166,2.9070211154580363,-8.469762503224615,-0.8852400907695142,6.02358759155274,9.742130679147694,-36.083464850712694,3.792261206227547,8,2.80999755859375,7.855003356933594,13.660003662109375,8.000003814697266,-6.3300018310546875,1,-0.018508174894818152,1.8113231991708145,126.2300033569336,-1.1523148358671982,125.0999984741211,1.5759229226750646,128.1199951171875,-0.018508174894818152
5394,2019-08-28,125.33999633789062,125.94000244140624,124.66000366210938,125.16999816894531,1892200.0,-7.979366854582448e-05,-1.1512816238603631,-0.10179542235826214,39.694988257167395,38.24484917960609,2.555774430469782,4.715044837818937,11.358320699279858,8.553483568055185,26.47190311782563,1.2799987792968608,-5.011168499938975,-4.0015033721923885,-10.558434723620422,2.555427979235631,-7.279969047906405,-0.7230376964783716,5.899517969848631,14.25564448539064,-30.40630918931189,3.2784656757140103,8,2.81500244140625,7.860008239746094,13.772506713867188,8.010005950927734,-4.4799957275390625,2,-0.029280343674590203,-1.097302067782383,125.3499984741211,1.8113231991708145,126.2300033569336,-1.1523148358671982,125.0999984741211,-0.029280343674590203
5395,2019-08-29,125.7300033569336,127.45999908447266,125.37999725341795,127.1999969482422,1701900.0,0.00311159271132877,1.090456345631127,-8.647114262633599,35.06437566223737,38.82888521468518,2.2503526420169635,3.6339822015341383,10.873689577396078,8.099775345133366,27.691763275078074,2.1200027465820312,-5.144844129715011,-3.0544967651367188,-8.755431103017742,2.646437572744304,-5.904963934077244,-0.2040295961962073,5.246330524980465,32.8221318342874,-7.21196248510978,2.850467168940514,8,2.4249954223632812,7.470001220703125,13.422500610351562,7.619998931884766,-6.530006408691392,3,-0.03944966659856264,-1.1512816238603631,125.33999633789062,-1.097302067782383,125.3499984741211,1.8113231991708145,126.2300033569336,-0.03944966659856264
5396,2019-08-30,126.05999755859376,127.61000061035156,125.79000091552734,126.3000030517578,1871600.0,0.0026246257285411634,-3.6666731875268987,0.16326975476837147,40.323387343365795,39.52815262262477,1.6625094675318053,2.6590313079550327,10.402275314647497,7.743438044617122,28.638604829064242,1.8799972534179688,-4.458606086381508,-2.2285026550292883,-6.932488368608929,2.4754830585503527,-4.580495511819109,0.12349020176053216,4.663683114528098,47.45746931428531,10.001747520513462,2.35199285678982,8,2.095001220703111,7.065002441406236,13.092506408691392,7.290004730224595,-8.389999389648452,4,-0.013406273558161819,1.090456345631127,125.7300033569336,-1.1512816238603631,125.33999633789062,-1.097302067782383,125.3499984741211,-0.013406273558161819
5397,2019-09-03,124.2699966430664,124.94000244140624,123.62999725341795,124.94000244140624,1895000.0,-0.01419959503565238,2.9104294059373776,2.7916269311465616,29.44443780833039,38.774626605920844,2.7545436703000803,4.185562635970285,12.031008819871715,9.494822840617786,28.44640306697076,2.4300003051758097,-3.7956571008573974,-3.715003585815424,-8.63976438371148,1.209757212080632,-6.177383984763452,-1.252623186867396,6.211136949614968,16.080373111582976,-14.083136872196622,2.4623803989480253,9,3.3699989318847656,8.34000015258789,14.88250732421875,9.080005645751953,-5.779998779296889,1,-0.007000846066539612,-3.6666731875268987,126.05999755859376,1.090456345631127,125.7300033569336,-1.1512816238603631,125.33999633789062,-0.007000846066539612
5398,2019-09-04,125.69000244140624,126.02999877929688,124.91999816894531,125.61000061035156,2471500.0,0.011426779083437477,1.9210753508542975,-0.11940468463542468,46.296311633746384,39.91196864904023,0.61717224241184,2.6825688079535865,10.472905386764936,8.036082574361231,27.4299834304353,1.7600021362304688,-3.313689595905231,-2.1549976348877067,-7.17753654048046,2.8675412707050327,-4.666267087684091,0.356271817908663,4.380062970919326,51.75888066525178,18.119501061457854,2.511269452796373,9,0.8399925231933452,6.854999542236342,13.387500762939467,7.659999847412124,-7.5,2,-0.0426446058257518,2.9104294059373776,124.2699966430664,-3.6666731875268987,126.05999755859376,1.090456345631127,125.7300033569336,-0.0426446058257518
5399,2019-09-05,128.46000671386722,128.8699951171875,125.91999816894531,126.88999938964844,2941800.0,0.022038381881266167,1.4686330843389173,19.624642380320452,54.814027390673985,41.90728313661029,-2.3865597747802383,-0.03903042484483876,7.7063317248132535,5.220704122971455,25.73761444814907,3.179992675781264,-3.0322439415346167,0.5830062866211279,-4.447011788524378,5.613024361766648,-1.932002750951625,3.098015324193881,1.22365460892388,92.17579064001093,53.18267381586112,2.515009037572759,9,-2.2100105285644815,3.9699897766112997,10.06749725341794,4.8899955749511435,-7.280006408691435,3,-0.07348598456660183,1.9210753508542975,125.69000244140624,2.9104294059373776,124.2699966430664,-3.6666731875268987,126.05999755859376,-0.07348598456660183
5400,2019-09-06,129.42999267578122,129.77999877929688,128.05000305175778,128.5,1120200.0,0.007550878960130847,1.1226877855163981,0.592349259417613,51.78046036498176,43.17223362475243,-3.521504635318337,-1.1390888090018905,6.6747147111968275,4.214994537702182,24.651087469720146,1.729995727539091,-2.862676757182129,1.5984924316405937,-3.353576130449312,6.550560993730485,-0.8775418494043663,4.07452671268554,-5.799995422363267,94.30884525730858,53.011530921271486,2.476034281044948,9,-2.7249946594237997,2.630008697509794,9.097511291503935,3.920009613037138,-9.329994201660128,4,-0.06621333964606846,1.4686330843389173,128.46000671386722,1.9210753508542975,125.69000244140624,2.9104294059373776,124.2699966430664,-0.06621333964606846
5401,2019-09-09,129.91000366210938,129.94999694824222,128.36000061035156,129.78999328613278,1291100.0,0.0037086534303572005,14.900205996791371,0.12904443131853552,47.91928235589526,43.41376681699718,-3.6291024180517297,-1.9182863763352458,6.052271651963963,3.678855345841896,24.148633666309316,1.5899963378906534,-2.500745221541365,2.2060035705566463,-2.3606063201792438,6.772613461292522,-0.07730137481129873,4.489308515924591,-6.157006378173847,99.36719480911378,58.31588408450854,2.283304945367939,9,-3.120006561279297,0.5249977111816406,8.857498168945312,3.4399986267089844,-8.800003051757812,0,-0.08244173975795943,1.1226877855163981,129.42999267578122,1.4686330843389173,128.46000671386722,1.9210753508542975,125.69000244140624,-0.08244173975795943
5402,2019-09-10,131.69000244140622,131.71000671386722,128.66999816894528,130.0,1259000.0,0.013701783766603137,2.5144384272080504,14.082136045768838,52.8808013599722,44.24645246404116,-5.088233332830811,-3.7586792796336965,4.083112058099715,1.8504335787913817,23.417996492417913,3.040008544921932,-2.1066546499118317,3.902001953124966,-0.8989986257895453,8.703002532039463,1.5015016636677103,6.3025022425822215,-7.689125170898421,99.70538663790114,60.81483323954936,2.4005002894572507,9,-4.0200004577636435,-2.6100044250487997,7.514999389648466,1.6599998474121378,-10.600006103515597,1,-0.10646217641843336,14.900205996791371,129.91000366210938,1.1226877855163981,129.42999267578122,1.4686330843389173,128.46000671386722,-0.10646217641843336
5403,2019-09-11,133.08999633789062,133.58999633789062,130.83000183105472,131.38999938964844,1613900.0,0.010630980868174156,1.0444426862280585,1.0059139008270601,64.27706064625482,46.97779384060644,-5.894742945277315,-5.381004715941927,2.476021587679412,0.4339358816661161,23.356276435792246,2.759994506835909,-1.5829671172799067,5.267996215820318,0.3217428053575304,10.214249626283106,2.7948695105889385,7.741122921051712,-8.626571300781265,93.48109361975567,52.638033384449685,2.4731267052313934,9,-4.479999542236328,-4.479999542236328,3.3350067138671875,0.2600059509277344,-12.519996643066406,2,-0.10970019442373746,2.5144384272080504,131.69000244140622,14.900205996791371,129.91000366210938,1.1226877855163981,129.42999267578122,-0.10970019442373746
5404,2019-09-12,132.50999450683594,134.3699951171875,132.38999938964844,133.5,1080100.0,-0.004357967142640584,-2.219516431167736,-0.5823572178689717,62.94984138072584,50.076178920438494,-4.683208411220548,-4.590590669269886,2.8369501918396054,0.9707413629639063,22.583465011812144,1.9799957275390625,-1.303789445982659,4.404994583129877,-0.9387963971802833,9.748785563440038,1.7330990929748111,7.076890073284957,-7.316443765664076,70.5695736466863,26.525451015917255,2.6718954901550775,9,-3.509998321533203,-3.509998321533203,2.135009765625,0.8400077819824219,-11.45999145507814,3,-0.10806726027515579,1.0444426862280585,133.08999633789062,2.5144384272080504,131.69000244140622,14.900205996791371,129.91000366210938,-0.10806726027515579
5405,2019-09-13,133.99000549316406,135.46000671386722,132.55999755859378,132.97999572753906,1168300.0,0.011169051752181414,-2.1351346892991843,-1.020206223701854,78.84487898197014,54.35634465806119,-5.440440646306911,-5.793484702154018,1.1347502617919076,-0.551004492537686,21.837456518710635,2.9500122070312784,-0.8710341916628295,5.520505142211903,-0.38477404202839693,11.425784326452188,2.567865550091767,8.473144734332053,-7.878810314390634,79.29577525327387,29.201369231251235,2.952639592120144,9,-4.445003509521484,-4.445003509521484,-0.1475067138671875,-0.6400032043457031,-10.990005493164062,4,-0.09560418436315254,-2.219516431167736,132.50999450683594,1.0444426862280585,133.08999633789062,2.5144384272080504,131.69000244140622,-0.09560418436315254
5406,2019-09-16,130.47999572753906,132.80000305175778,130.17999267578122,132.80000305175778,1310600.0,-0.026196056584265714,1.2586225040120518,-2.29701474498426,61.944870324109296,57.96750382648107,-1.3829512824531776,-2.2690728789611967,4.368821726458435,2.909209935430596,20.76319149289046,3.810012817382841,-0.317994406369678,1.9274959564208984,-4.044808352534858,7.899800265376655,-1.0586561980569797,4.913648110898777,-3.2469431645543807,26.65677880401826,-25.83399220162171,2.986152154477881,9,-0.2899932861328125,-0.9349937438964844,3.3625030517578125,2.870006561279297,-8.429992675781264,0,-0.07955240338214675,-2.1351346892991843,133.99000549316406,-2.219516431167736,132.50999450683594,1.0444426862280585,133.08999633789062,-0.07955240338214675
5407,2019-09-17,130.55999755859378,131.42999267578122,129.77999877929688,130.67999267578122,877400.0,0.000613134838092444,1.0370356416246314,0.051721869984980476,65.33252025109157,60.08263811729719,-0.5329290998562612,-2.4768525866374205,4.031010621212715,2.7761790603445036,20.288079178445546,1.6499938964843466,0.36440337736331685,2.0079982757568757,-3.9635957939648847,7.979592345478622,-0.9777987591039903,4.993795310617756,-2.339710497503205,13.732353691789442,-42.341387817924,2.9857970348608758,9,0.13000488281247158,-1.0149955749512003,3.250003814697237,2.790004730224581,-7.069999694824261,1,-0.0723804926849908,1.2586225040120518,130.47999572753906,-2.1351346892991843,133.99000549316406,-2.219516431167736,132.50999450683594,-0.0723804926849908
5408,2019-09-18,130.19000244140622,130.47999572753906,128.71000671386722,130.1300048828125,1087200.0,-0.0028339087324317225,4.531352820561639,-0.5,63.9769456251301,61.10074014334788,0.6062757721077503,-2.2613911876220527,4.190965080075472,3.078160495880269,19.91298329134657,1.8499908447265625,0.8896715683175387,1.6625026702880632,-4.276261842016254,7.6012671825923945,-1.3068795858640954,4.631884926440222,5.270004272460994,21.92586263020749,-37.8084608751297,2.9693822561521626,9,1.5650024414062784,-0.6450004577636435,3.562496185302763,3.159999847412138,-5.889999389648423,2,-0.06989788718693035,1.0370356416246314,130.55999755859378,1.2586225040120518,130.47999572753906,-2.1351346892991843,133.99000549316406,-0.06989788718693035
5409,2019-09-19,129.55000305175778,131.35000610351562,129.41000366210938,130.49000549316406,1088500.0,-0.004915887377269779,-2.180328688996173,-15.667344862673206,60.85226339250285,62.108718257516884,1.5836933475076762,-1.6093961198205022,4.543068542569955,3.653398313486406,19.093639068369185,1.94000244140625,1.85336093359345,0.9625034332275106,-4.9929345594674714,6.917941425922507,-2.0152155631199946,3.9402224295750017,5.775003662109441,12.44439019097138,-48.60002174559415,2.9777189963474955,9,2.360000610351591,-0.005001068115205953,4.01749801635745,3.7999992370605753,-3.370002746582003,3,-0.06931689035426636,4.531352820561639,130.19000244140622,1.0370356416246314,130.55999755859378,1.2586225040120518,130.47999572753906,-0.06931689035426636
5410,2019-09-20,126.97000122070312,129.46000671386722,126.86000061035156,129.07000732421878,3007100.0,-0.019915104363400937,-1.241377495988028,2.234043243945161,52.292198193392025,62.59459779501653,4.2220414315667085,0.9275917459248149,6.788620728343233,6.145793347246922,18.202769057235642,2.6900024414062216,2.2754863613747034,-1.5599987030029183,-7.556506709871144,4.436509303865307,-4.558252706437031,1.4382553004311944,8.222705493164113,1.851861365995015,-58.39502828675382,2.9982540034341145,9,4.19000244140625,2.575000762939453,5.784999847412109,6.880001068115234,-0.37000274658203125,4,-0.046625172182640284,-2.180328688996173,129.55000305175778,4.531352820561639,130.19000244140622,1.0370356416246314,130.55999755859378,-0.046625172182640284
5411,2019-09-23,125.8499984741211,126.8000030517578,125.4000015258789,126.25,2961700.0,-0.008821002881107431,-1.153856085637299,0.19047636347782865,54.118873619510836,62.73216137940971,5.258561576250344,2.220510267571882,7.533308728836147,7.131827251827815,16.93078604720711,1.5699996948242188,2.3056883947622566,-2.7175014495849723,-8.632520462566617,3.197517563396673,-5.675010956075795,0.24000805690585025,9.00939999560552,7.462646910343763,-55.95976383326112,2.957509506490824,9,4.580005645751953,3.6950035095214844,6.227500915527344,8.65500259399414,0.6800003051757812,0,-0.02264599530135991,-1.241377495988028,126.97000122070312,-2.180328688996173,129.55000305175778,4.531352820561639,130.19000244140622,-0.02264599530135991
5412,2019-09-24,122.2699966430664,126.11000061035156,122.19000244140624,126.11000061035156,2735000.0,-0.02844657826349406,1.041663603653371,9.599973297221004,41.98687273402009,60.25547383360585,8.226966879656715,5.785239158102058,10.68124311859441,10.587137929211622,15.870001866396223,3.9199981689453267,2.243663442485399,-6.099502944946295,-12.581883304529697,0.38287741463712166,-9.34069312473801,-2.8583127651545936,12.021838010029342,0.8732987956224156,-61.37968524538143,3.2411901797917064,9,6.5550079345703125,6.5550079345703125,9.482501983642578,12.235004425048828,4.1700057983398295,1,-0.0017992442737265746,-1.153856085637299,125.8499984741211,-1.241377495988028,126.97000122070312,-2.180328688996173,129.55000305175778,-0.0017992442737265746
5413,2019-09-25,123.02999877929688,123.37000274658205,121.27999877929688,122.5,2925900.0,0.006215769666282789,2.454532844045895,-0.1380203728465361,35.954466803282514,57.25598776944548,6.5820586911929695,5.104212379481027,9.451055534935563,9.653704892089223,14.961200158397258,2.0900039672851705,2.2280795014523846,-5.223500823974604,-12.00931767090296,1.5623160229537518,-8.616409247438781,-1.830592400510426,10.293689296863704,17.37833889942844,-39.39224188960584,3.3929084234641755,9,5.340003967285156,5.340003967285156,8.72249984741211,11.47500228881836,3.5200042724609233,2,0.003738918060934404,1.041663603653371,122.2699966430664,-1.153856085637299,125.8499984741211,-1.241377495988028,126.97000122070312,0.003738918060934404
5414,2019-09-26,121.66999816894531,122.88999938964844,121.3499984741211,122.36000061035156,2709000.0,-0.011054219489925132,-1.3157876621961153,-1.301894397420395,30.324589204965903,51.86484446088946,6.976337481722396,6.508882319622643,10.403060351309364,10.868767035287476,13.871019718927686,1.6800003051757812,1.9133329690952507,-6.400001525878906,-13.696796342936779,0.896793291178966,-10.048398934407857,-2.75160411734997,10.449320977528885,4.7677140751932825,-45.30249288114874,3.648397408528938,9,5.370002746582017,6.700004577636719,10.395000457763672,12.835002899169922,6.410003662109403,3,0.021615886598112644,2.454532844045895,123.02999877929688,1.041663603653371,122.2699966430664,-1.153856085637299,125.8499984741211,0.021615886598112644
5415,2019-09-27,120.7699966430664,123.0,120.0199966430664,122.4800033569336,3215500.0,-0.007397070267307848,1.1672751686789773,2.4782618310482087,27.308845807228124,48.0163972923471,6.485938030427221,7.397514346906576,10.922618682493237,11.65863986923506,13.455917436418325,2.9800033569335938,1.1806626641791098,-7.05200271606445,-14.99243420009671,0.8884287679677954,-11.022218458080573,-3.0817869740483275,10.265390466690064,11.061936446528483,-31.41873355208954,3.9702157420161237,9,4.954998016357408,6.970005035400405,11.220001220703125,13.735004425048828,9.390007019042969,4,0.04479592458794657,-1.3157876621961153,121.66999816894531,2.454532844045895,123.02999877929688,1.041663603653371,122.2699966430664,0.04479592458794657
5416,2019-09-30,124.37000274658205,124.61000061035156,120.66000366210938,121.87999725341795,2770700.0,0.029808778699857097,1.6599295116161978,-1.456137846109933,33.33335649479146,44.46093465275821,2.1546707524999675,3.8624354460593935,7.042890587995558,7.974388236264971,12.857462698365413,3.9499969482421875,0.5290339414883505,-3.3674968719482337,-11.422027782130257,4.687034038233804,-7.39476232703926,0.6597685831427782,5.343537507171604,71.4286251188571,34.691670055544165,4.027265455091018,9,1.3149986267089702,3.3699989318847656,7.069995880126939,10.134998321533189,9.319999694824176,0,0.017930334311264007,1.1672751686789773,120.7699966430664,-1.3157876621961153,121.66999816894531,2.454532844045895,123.02999877929688,0.017930334311264007
5417,2019-10-01,123.4000015258789,126.41000366210938,123.30999755859376,125.0500030517578,1840300.0,-0.0077993181577685755,-2.3879672979993116,-0.6626497533474145,27.49656713270987,40.407559264711516,2.2375166643037403,5.021364934062689,7.769968326489277,8.842471185104074,11.4736668398069,3.100006103515611,-0.618486486128603,-4.2939983367919865,-12.436297793635276,3.8483011200513175,-8.365148065213646,-0.22284860837032738,5.150313494592268,52.89516698087638,22.371979224150422,4.071149728421652,10,2.2849998474121094,4.340000152587905,7.677497863769531,11.055000305175781,9.18000030517581,1,0.025364645175969036,1.6599295116161978,124.37000274658205,1.1672751686789773,120.7699966430664,-1.3157876621961153,121.66999816894531,0.025364645175969036
5418,2019-10-02,120.33000183105469,122.3000030517578,119.5999984741211,122.3000030517578,1859100.0,-0.02487844130358774,1.741119700091423,1.1939390296343921,24.646180194476315,36.38466113159746,4.20387152490045,8.083671760225798,10.407100586361366,11.851702406666675,10.777438189828889,3.8000030517578125,-1.3773302462756334,-7.095998001098636,-15.846179029377993,1.6541830271807214,-11.471088515238307,-2.72090748695895,7.19667498412791,10.719571230594633,-14.129205716405783,4.37509051413968,10,4.200000762939467,7.200000762939467,10.422496795654297,14.125,12.729995727539091,2,0.050777034134264376,-2.3879672979993116,123.4000015258789,1.6599295116161978,124.37000274658205,1.1672751686789773,120.7699966430664,0.050777034134264376
5419,2019-10-03,119.0199966430664,120.68000030517578,118.52999877929688,120.29000091552734,2329100.0,-0.010886771113222005,1.0975593417144898,0.6446718200548434,18.616371797057823,32.64290264311588,4.317104451637064,9.117660809623032,11.289105599994286,13.183717392399444,11.18715339655377,2.1500015258789062,-2.313886897727599,-7.934002685546872,-17.435503431363088,1.5674980602693438,-12.684753058454987,-3.183252312638757,7.396945204367583,6.218243149040323,-11.258248821336103,4.750750372908111,10,3.6450042724609375,7.975006103515639,11.66250228881836,15.435005187988281,14.18000030517581,3,0.0632667334991901,1.741119700091423,120.33000183105469,-2.3879672979993116,123.4000015258789,1.6599295116161978,124.37000274658205,0.0632667334991901
5420,2019-10-04,120.86000061035156,121.0199966430664,119.5999984741211,119.95999908447266,1909000.0,0.015459620393060591,1.3278780791334963,-0.7086602347682954,28.31382989701369,29.77567556283842,1.697792482940244,6.959512862855632,9.003676506365764,11.315013121984947,11.88590850864262,2.0,-3.2430648340140067,-5.66549911499024,-15.465144566481314,4.134146336500834,-10.565321840735777,-0.7656763892447032,4.295030346180482,29.568532833485662,12.705805857370347,4.89982272574554,10,1.6100006103515625,6.135002136230483,9.817501068115234,13.590003967285156,10.889999389648438,4,0.059738550258494394,1.0975593417144898,119.0199966430664,1.741119700091423,120.33000183105469,-2.3879672979993116,123.4000015258789,0.059738550258494394
5421,2019-10-07,119.1999969482422,120.70999908447266,118.87999725341795,120.08000183105469,1707000.0,-0.013734930115226085,-1.4078903779551009,-0.977781545373612,26.094299987733905,28.0098341465844,2.587383604574029,8.196235067219021,10.204288919463139,12.905076550808545,12.737389161789187,1.980003356933608,-4.1884913223371,-6.79000244140623,-16.9738896527101,3.393884769897639,-11.88194604705815,-1.6980588357542956,4.895028859932211,8.502509565783335,-8.39447945983433,5.091943605651933,10,3.2700042724609233,7.795005798339844,11.477504730224595,15.250007629394517,13.330001831054673,0,0.0919463674032317,1.3278780791334963,120.86000061035156,1.0975593417144898,119.0199966430664,1.741119700091423,120.33000183105469,0.0919463674032317
5422,2019-10-08,117.66999816894531,118.93000030517578,116.8499984741211,118.1999969482422,1717700.0,-0.012835560557616699,1.0904483311224764,0.60226799833544,24.87963511207427,26.779297292005705,3.795376932029214,9.08798143382981,11.21669794908425,14.344670637311424,14.361789774371985,2.349998474121108,-4.877528230848981,-7.619001007080072,-18.077281669961536,2.8392796558014055,-12.848141338520804,-2.3898606756393406,5.5346233146086945,15.045853322563572,-1.164825913758472,5.229140331440738,10,3.960002899169922,8.485004425048842,12.970001220703125,16.780006408691406,15.979995727539062,1,0.1361434904542116,-1.4078903779551009,119.1999969482422,1.3278780791334963,120.86000061035156,1.0975593417144898,119.0199966430664,0.1361434904542116
5423,2019-10-09,118.48999786376952,119.05999755859376,117.25,118.58999633789062,1454300.0,0.0069686386299325775,2.4807614715914665,0.1886768008291805,27.968142603249774,26.517469891815022,2.5296754110464548,7.5027753715902605,9.891505261113892,13.463663993391108,15.476424632154655,1.8099975585937642,-5.571304298472867,-6.069001388549822,-16.26959092635805,4.131588149258391,-11.169296157453928,-0.9687066196457153,3.570791478086562,39.32853980276966,21.706155373936838,5.100294768904108,10,3.1400032043457173,7.665004730224638,11.634998321533217,15.445003509521499,16.060005187988267,2,0.1189130240637255,1.0904483311224764,117.66999816894531,-1.4078903779551009,119.1999969482422,1.3278780791334963,120.86000061035156,0.1189130240637255
5424,2019-10-10,118.19000244140624,119.83999633789062,117.66999816894531,118.56999969482422,1683300.0,-0.0025318206411666377,-2.0563229692192797,3.8000305180433953,30.762510757034434,26.9012104417935,2.552548648802386,7.035668571447474,9.728822094101972,13.748988505646949,16.310224970795506,2.1699981689453125,-5.737224710551985,-5.652997207641619,-15.508156840163977,4.20216242488074,-10.58057702390279,-0.7254173913804465,2.9328445442575486,32.13440181495474,12.000081632700866,4.9275798162611775,10,3.4399986267089986,7.965000152587919,11.347496032714858,15.74499893188478,17.3300018310547,3,0.12581432278554594,2.4807614715914665,118.48999786376952,1.0904483311224764,117.66999816894531,-1.4078903779551009,119.1999969482422,0.12581432278554594
5425,2019-10-11,121.18000030517578,122.30999755859376,119.02999877929688,119.7300033569336,1828800.0,0.025298229985669662,-1.3017485999421874,-3.815809022827974,40.542740338115756,27.702253091051755,-0.4170290604490816,3.200881636988896,6.371951373054387,10.736489184704624,16.544594424690036,4.119995117187528,-5.782102386450546,-2.0224990844726562,-10.69507947296961,6.650081304024312,-6.358789278721133,2.3137911097758206,-4.3300018310546875,79.30407613745747,55.1888463039018,4.336290194248483,10,0.4500007629394531,4.975002288818374,8.159996032714844,12.755001068115234,14.49999237060544,4,0.09919125773886495,-2.0563229692192797,118.19000244140624,2.4807614715914665,118.48999786376952,1.0904483311224764,117.66999816894531,0.09919125773886495
5426,2019-10-14,120.0999984741211,121.20999908447266,119.37000274658205,120.79000091552734,1065200.0,-0.008912376863631333,1.4052258900967203,-0.4758647542277458,45.11041812074308,29.659347645277666,-0.007179806844149539,3.6505326128315687,7.093658237725663,11.81398636492142,17.61663350133554,1.8399963378906108,-5.615480870837075,-2.583501052856448,-10.64303195418205,5.476029848469139,-6.613266503519242,1.4462643978063454,-3.140800018310543,59.523819504703944,31.12739560935246,4.029765450662794,10,-0.5200004577636719,6.055004119873061,9.282501220703125,13.835002899169922,15.370002746582031,0,0.09700251185589503,-1.3017485999421874,121.18000030517578,-2.0563229692192797,118.19000244140624,2.4807614715914665,118.48999786376952,0.09700251185589503
5427,2019-10-15,121.11000061035156,121.70999908447266,120.29000091552734,120.33000183105469,905700.0,0.008409676511762054,-2.302318979436135,-1.1304290137107476,45.721932588028665,32.00109791122793,-1.537906803653371,1.9987368509901415,5.911532037456794,10.868960345287519,18.811247969980315,1.6100006103515625,-5.265246723816929,-1.10099906921387,-8.275702256065301,6.073704117637561,-4.688350662639579,2.4863525242118385,-4.043786172485341,76.28463384919704,44.573856620686904,3.587351593425713,10,-1.5300025939941406,5.045001983642592,7.502498626708984,12.825000762939453,11.600006103515653,1,0.09429442747413552,1.4052258900967203,120.0999984741211,-1.3017485999421874,121.18000030517578,-2.0563229692192797,118.19000244140624,0.09429442747413552
5428,2019-10-16,121.08999633789062,121.6999969482422,120.33999633789062,121.18000030517578,1097300.0,-0.0001651744064083971,1.4070865769591372,-0.11538988223326421,48.62558946956597,35.3354554303955,-1.5631411455471493,1.3723997065782214,5.815270828038592,10.9370799272115,20.06587174876135,1.3600006103515767,-5.304500993613146,-0.6660030364990206,-6.786966075736004,5.4549600027379626,-3.726484556117512,2.394478483119471,-3.9189062376098462,73.70686678483438,36.993943898832015,3.060481519618492,10,-1.5099983215332031,5.06500625610353,7.285003662109375,12.84500503540039,11.889999389648438,2,0.10372448541121604,-2.302318979436135,121.11000061035156,1.4052258900967203,120.0999984741211,-1.3017485999421874,121.18000030517578,0.10372448541121604
5429,2019-10-17,120.56999969482422,121.7300033569336,120.3499984741211,120.80999755859376,967300.0,-0.004294298941222241,-3.058836069068429,2.6665253878106183,49.51738226550124,37.69140569356078,-0.8941879411665923,1.2491891281062522,6.232162034490628,11.523413942820838,21.44876607565985,1.3800048828125,-5.159188557633158,-0.73699951171875,-5.6486928505339336,4.1746938270964336,-3.1928461811263418,1.7188471576888418,-3.296131445377185,46.95126489825899,6.7047636644803745,2.4558466694075904,10,-0.9900016784667969,5.585002899169936,8.039997100830078,13.365001678466797,15.680000305175781,3,0.11594926924042848,1.4070865769591372,121.08999633789062,-2.302318979436135,121.11000061035156,1.4052258900967203,120.0999984741211,0.11594926924042848
5430,2019-10-18,121.0500030517578,121.4000015258789,118.95999908447266,120.4000015258789,1437500.0,0.003981117675611934,2.6148225174769846,-2.708363798200499,40.5681900446015,39.29961569987941,-1.502398342039072,0.31930508037468996,5.57126565818993,11.101716258071079,22.479833524156277,2.44000244140625,-4.616429657198182,0.03900375366210085,-4.0863124563383195,4.164319963662521,-2.0236543513381093,2.101661858662311,-3.6754122161278246,75.45129038477377,37.531908424222166,2.0626581050002137,10,-1.4700050354003764,5.1049995422363565,7.949993133544936,12.884998321533217,16.929992675781264,4,0.11953738831808325,-3.058836069068429,120.56999969482422,1.4070865769591372,121.08999633789062,-2.302318979436135,121.11000061035156,0.11953738831808325
5431,2019-10-21,123.0,123.4000015258789,121.91000366210938,122.26000213623048,1820900.0,0.016109020231981575,-1.06944893320547,1.1384555794218136,48.923570177048674,41.971164040432114,-3.1923928355720363,-1.9554090086108147,3.3909604760626166,9.218283552030755,22.866644365363992,2.349998474121108,-3.721362048271544,2.1315006256103572,-1.4512268536570048,5.714228104877719,0.34013688597667624,3.9228643652440383,-5.526701029910754,90.99096157811533,52.695330425256714,1.7913637396336786,10,-2.674999237060547,1.825000762939439,6.545001983642578,10.935001373291016,17.080001831054716,0,0.1030893713478147,2.6148225174769846,121.0500030517578,-3.058836069068429,120.56999969482422,1.4070865769591372,121.08999633789062,0.1030893713478147
5432,2019-10-22,122.0500030517578,123.01000213623048,121.8499984741211,122.62000274658205,1722600.0,-0.0077235524247333265,-1.3917383062898965,-0.77027208149047,55.224788940256154,44.99968030009949,-1.7385845731088807,-1.0780085378910513,4.173844986229852,10.22696265447938,22.479166891707575,1.1600036621093892,-3.2857304267686374,1.1925033569335852,-2.3734181934721335,4.758424907339304,-0.5904574182692812,2.9754641321364517,-4.339635979436963,69.59464568011515,26.6619917730913,1.7829607752028618,10,-1.515003204345689,2.0899925231933594,7.817499160766616,11.884998321533217,19.289993286132827,1,0.10995491874960717,-1.06944893320547,123.0,2.6148225174769846,121.0500030517578,-3.058836069068429,120.56999969482422,0.10995491874960717
5433,2019-10-23,123.48999786376952,123.66999816894531,121.0199966430664,121.45999908447266,1446400.0,0.011798400458876257,1.2175750649615977,-3.5614032739487476,63.47197771977162,48.6340655181814,-2.6761701802864053,-2.615892571506606,2.502653799422731,8.862283412244395,21.96116797953201,2.6500015258789062,-2.5538738673753443,2.6094982147216683,-1.0207764674160558,6.239772896859392,0.7943608736528063,4.42463555579053,-5.5520454133063595,96.17833672687543,46.59387660111088,1.815137341068862,10,-2.1749992370605327,0.6100044250488423,6.627504348754897,10.445003509521499,16.870002746582045,2,0.07466198890268783,-1.3917383062898965,122.0500030517578,-1.06944893320547,123.0,2.6148225174769846,121.0500030517578,0.07466198890268783
5434,2019-10-24,124.3000030517578,124.6500015258789,122.86000061035156,123.93000030517578,1335500.0,0.006559277690504572,2.3457970580475873,0.18226747245147432,61.053994155372884,50.91309372009886,-2.8254529075124424,-3.3927077659543983,1.6453408078390765,8.072074171798207,21.27220202524653,1.7900009155273438,-1.5604709610724825,3.2880031585693246,-0.6409339441396185,7.216940261278268,1.323534607214853,5.252471709923796,-6.018127858185707,93.84888710109924,40.00861832818393,1.964468551354474,10,-2.495002746582017,-0.20000076293943891,6.350000381469741,9.634998321533217,16.129989624023423,3,0.06983099326366848,1.2175750649615977,123.48999786376952,-1.3917383062898965,122.0500030517578,-1.06944893320547,123.0,0.06983099326366848
5435,2019-10-25,126.18000030517578,126.72000122070312,123.7699966430664,123.7699966430664,1364600.0,0.015124675842808744,-1.44813285889757,6.513475060313259,72.11662633593035,53.91378352178633,-4.38247738775857,-5.1085372813371634,-0.25625816390844136,6.233065068626502,20.052601885810144,2.9500045776367188,-0.6055772341790941,4.897500228881839,0.3435001872761205,9.451500270487557,2.6205002080789797,7.174500249684698,-7.388675005019138,90.52630733585772,29.672558223846664,2.2770000208028573,10,-3.3400001525878906,-3.0249977111816264,4.547502517700195,7.755001068115234,12.379997253417997,4,0.079806622844105,2.3457970580475873,124.3000030517578,1.2175750649615977,123.48999786376952,-1.3917383062898965,122.0500030517578,0.079806622844105
5436,2019-10-28,126.5999984741211,126.76000213623048,125.13999938964844,126.02999877929688,1017100.0,0.0033285637020883385,2.640426899832756,0.23651403679831837,80.43628515335503,57.770933806822605,-4.228119249458942,-5.642181356625684,-0.7617677436319497,5.840147883700979,19.408150523295514,1.6200027465820455,0.31099105703422936,5.205998611450198,0.24288572526982932,10.169111497630567,2.7244421683600137,7.687555054540383,-7.015805581909802,97.21248242183842,29.301761105139377,2.4815564430901857,10,-3.7399978637695312,-4.774997711181641,3.752504348754883,7.335002899169922,12.659996032714844,0,0.0898893948702868,-1.44813285889757,126.18000030517578,2.3457970580475873,124.3000030517578,1.2175750649615977,123.48999786376952,0.0898893948702868
5437,2019-10-29,126.52999877929688,127.16999816894531,125.54000091552734,126.7699966430664,1229000.0,-0.0005529201869503009,2.1346073432857717,-0.4210491092342493,78.87933326062014,61.1324608947175,-3.697245275996579,-5.613472667739785,-0.8362722841283698,5.8745052554778,19.44107486659973,1.6299972534179688,0.8021424269966246,4.979499053955081,-0.4274929745610905,10.386491082471252,2.276003039696988,7.682995068213174,-6.084708777803286,89.5935084413337,17.320990484238806,2.7034960142580893,10,-3.4650001525878906,-4.520000457763672,3.4575042724609375,7.405002593994141,13.770004272460909,1,0.10708925300309824,2.640426899832756,126.5999984741211,-1.44813285889757,126.18000030517578,2.3457970580475873,124.3000030517578,0.10708925300309824
5438,2019-10-30,126.44000244140624,126.95999908447266,124.70999908447266,126.37000274658205,931700.0,-0.0007112648285694245,3.0540796898734612,-0.2916679912259998,80.08754610472131,64.52914576574196,-3.093898808071472,-5.314750362305247,-0.8983510102504084,5.92430172211634,18.492907574936236,2.25,1.2581425227083258,4.584002685546864,-1.2092772619095058,10.377282633003233,1.687362711818679,7.480642659275048,-5.053253296469407,83.06273454648412,5.477016092257983,2.896639973728187,10,-3.3750038146972514,-4.430004119873033,2.385002136230483,6.7750015258789205,15.849990844726577,2,0.1178424043719013,2.1346073432857717,126.52999877929688,2.640426899832756,126.5999984741211,-1.44813285889757,126.18000030517578,0.1178424043719013
5439,2019-10-31,126.5500030517578,126.83999633789062,124.7300033569336,125.95999908447266,1500000.0,0.0008699826655138576,2.6068547729747706,8.428664850139459,74.79226972143168,68.33182128538975,-2.5327784449771826,-5.092808031319947,-1.0871700030174196,5.746070850205214,17.265186320396925,2.1099929809570312,1.6670764222137109,4.317502975463853,-1.675047541566144,10.310053492493864,1.3212277169488544,7.3137782339788515,-4.353599043459781,81.76485767819635,4.21488503788207,2.996275258515005,10,-2.455005645751939,-4.540004730224595,1.819999694824233,6.2099990844726705,14.800003051757827,3,0.10912680541734643,3.0540796898734612,126.44000244140624,2.1346073432857717,126.52999877929688,2.640426899832756,126.5999984741211,0.10912680541734643
5440,2019-11-01,128.08000183105472,129.1199951171875,126.94000244140624,128.24000549316406,1633400.0,0.012090073033591109,1.2708459166481376,-0.2711908240983381,85.37238305813142,72.38168938328783,-3.3086414649336575,-6.381343365542946,-2.672418433514025,4.185106318141067,16.381093668802727,2.5699920654297017,2.0725992124842634,5.486501693725614,-1.0068754047221944,11.979878792173409,2.23981314450171,8.733190242949519,-5.1872946402660745,76.417364586776,-3.271816143087733,3.2466885492238995,11,-3.010005950927763,-5.095005035400419,-0.3750000000000284,4.680000305175753,12.490005493164062,4,0.09642403707189895,2.6068547729747706,126.5500030517578,3.0540796898734612,126.44000244140624,2.1346073432857717,126.52999877929688,0.09642403707189895
5441,2019-11-04,130.16000366210938,130.55999755859378,127.47000122070312,128.86000061035156,2225900.0,0.016239864157702844,1.9428664850135713,-8.124833110815862,86.63971563032419,75.8722367932954,-4.767546452002875,-8.008762222268999,-4.68728082738707,2.071229725469749,15.459369982065807,3.0899963378906534,2.595848821939299,7.018503189086914,-0.08981319334182558,14.126819571515654,3.4643449978725442,10.572661380301284,-6.270930403096912,93.16249571253954,12.50388375689269,3.554158191214369,11,-4.370006561279283,-6.455005645751939,-3.4275054931640625,1.8199958801269531,12.589996337890625,0,0.06453590703862067,1.2708459166481376,128.08000183105472,2.6068547729747706,126.5500030517578,3.0540796898734612,126.44000244140624,0.06453590703862067
5442,2019-11-05,133.69000244140622,134.32000732421878,127.75,128.00999450683594,3577800.0,0.02712045697586629,-1.1193582445492962,4.369226615960634,89.72262843948415,78.78897576215235,-7.2334467891987515,-10.83242987692779,-8.146207249442469,-1.4734189379615543,14.427847915259989,6.570007324218778,3.432143112898032,9.74750175476072,1.6883742326428148,17.80662927687864,5.717937993701767,13.777065515819672,-8.600162808469122,93.44428363539883,11.414484761085546,4.029563761058957,11,-5.099998474121065,-8.104999542236285,-6.977500915527315,-2.810001373290987,11.410003662109403,1,0.04166348989237956,1.9428664850135713,130.16000366210938,1.2708459166481376,128.08000183105472,2.6068547729747706,126.5500030517578,0.04166348989237956
5443,2019-11-06,132.58000183105472,133.77000427246094,131.74000549316406,133.41999816894528,1678200.0,-0.008302794450452677,1.6363474228642767,-0.14788647261883048,86.50458946641989,81.61681968560201,-5.25058481477943,-9.078160227389361,-6.94819769989833,-0.37141902062350596,13.393561296471884,2.029998779296875,3.9847889072456724,7.933000946044956,-0.5703795133978247,16.436381405487737,3.6813107163235657,12.184691175766346,-5.6441286598612805,81.85605033011642,-4.420473703486024,4.2516902297213885,11,-3.534999847412138,-6.99499893188478,-5.86750030517581,-1.7000007629394815,13.580001831054659,2,0.05822900221815197,-1.1193582445492962,133.69000244140622,1.9428664850135713,130.16000366210938,1.2708459166481376,128.08000183105472,0.05822900221815197
5444,2019-11-07,133.05999755859378,134.13999938964844,132.03999328613278,132.55000305175778,1651900.0,0.0036204232984602402,-1.7450808309480657,-0.6071389645777654,86.50458320733627,83.21548156020266,-4.86936452289703,-8.840258443205457,-7.332469894200301,-0.8903962076020662,12.660382219121532,2.1000061035156534,4.553128324003907,7.6694969177246435,-1.054219972037771,16.393213807487058,3.3076384728434505,12.03135536260585,-5.309997558593778,82.9267082389137,-4.524192446326282,4.3618584448812046,11,-3.5449943542480753,-7.474994659423842,-7.029994964599624,-2.3899955749512003,14.839996337890597,3,0.06936717192914843,1.6363474228642767,132.58000183105472,-1.1193582445492962,133.69000244140622,1.9428664850135713,130.16000366210938,0.06936717192914843
5445,2019-11-08,133.19999694824222,133.39999389648438,131.97999572753906,132.83999633789062,1020300.0,0.0010521523539543942,2.7368642961832674,0.7058911527989479,84.83609291195144,83.7043490889356,-4.368222419329754,-8.46772251444196,-7.385718349087952,-1.0804548374761964,12.828928860286704,1.4199981689453125,4.909917237417218,7.208496475219761,-1.9397133157547728,16.356706266194294,2.634391579732494,11.782601370707027,-4.13599548339846,83.64949813107852,-3.215074545132026,4.574104895487268,11,-3.684993743896513,-7.61499404907228,-8.369995117187528,-3.064994812011747,15.710006713867159,4,0.061186256321314136,-1.7450808309480657,133.05999755859378,1.6363474228642767,132.58000183105472,-1.1193582445492962,133.69000244140622,0.061186256321314136
5446,2019-11-11,131.75,132.42999267578122,130.83000183105472,132.25,1282700.0,-0.010885863224198489,2.7209723207950036,-1.388886534141373,82.03436960171906,84.05490868239103,-2.3589408625904014,-6.429847697478607,-5.8746692679959835,0.2864324472293731,12.805672605202172,2.3699951171875,5.288543562379488,5.175999450683591,-3.8757892126283195,14.227788113995487,0.6501051190276428,9.701893782339539,-1.6347973632812511,60.88273273691714,-27.00284588494032,4.525894331655948,11,-2.234996795654297,-6.164997100830064,-7.017498016357422,-1.6149978637695312,17.800003051757812,0,0.06694502712879524,2.7368642961832674,133.19999694824222,-1.7450808309480657,133.05999755859378,1.6363474228642767,132.58000183105472,0.06694502712879524
5447,2019-11-12,132.52999877929688,134.24000549316406,132.00999450683594,132.16000366210938,1365100.0,0.005920294340014287,-5.656615805055796,-0.739990234375,81.21549843223198,84.1802367187811,-2.4566814325240216,-6.65144478160434,-6.525587589473886,-0.5710681065909569,13.153496702425773,2.4900054931640625,5.367378236592344,5.384998321533203,-3.6562925993194426,14.426289242385863,0.8643528611068803,9.905643781959526,-1.699996948242159,49.85322940065647,-35.45562618231815,4.520645460426327,11,-3.004993438720703,-6.944995880126939,-7.797496795654297,-2.3949966430664062,17.509994506835938,1,0.07711462547979475,2.7209723207950036,131.75,2.7368642961832674,133.19999694824222,-1.7450808309480657,133.05999755859378,0.07711462547979475
5448,2019-11-13,133.64999389648438,133.85000610351562,131.52000427246094,132.22999572753906,1274800.0,0.0084508800083265,1.5604098023927497,3.837883536786539,81.60921141140406,84.9376746843336,-2.7338816707283797,-7.148750399610066,-7.546604483197655,-1.757889073894546,13.435385491283288,2.3300018310546875,5.351493484121903,5.876993560791021,-3.1382293545266577,14.892216476108686,1.3693821031321818,10.38460501844986,0.6700134277344034,82.69762571707268,-1.4677303856183528,4.507611457658834,11,-3.019989013671875,-7.864990234374986,-9.757492065429688,-4.429996490478516,17.150009155273438,2,0.08567162536423001,-5.656615805055796,132.52999877929688,2.7209723207950036,131.75,2.7368642961832674,133.19999694824222,0.08567162536423001
5449,2019-11-14,134.55000305175778,134.77000427246094,132.94000244140622,133.41999816894528,1238200.0,0.006734075543396445,1.3312016483302398,0.7957791126250524,80.30415948705684,84.37453873199198,-2.6594176612300657,-7.32317502169704,-8.424435692615418,-2.6646033898462633,13.836523692162924,1.830001831054716,5.452402101651245,6.078002548217739,-2.7516744787101857,14.907679575145664,1.6631640347537768,10.492841061681702,-3.0299987792968466,94.41621613247952,10.598787205939772,4.414838513463961,11,-3.430000305175753,-8.330001831054659,-10.657501220703097,-5.330005645751925,16.69000244140628,3,0.08628762799719536,1.5604098023927497,133.64999389648438,-5.656615805055796,132.52999877929688,2.7209723207950036,131.75,0.08628762799719536
5450,2019-11-15,135.52000427246094,135.96000671386722,134.16999816894528,134.91000366210938,1371200.0,0.007209224813841342,1.4026871754958934,0.5398212163767959,81.05853119207228,83.75440712774177,-2.75252647488648,-7.540123134804105,-9.391800538237419,-3.6735793980730307,13.94511182191388,1.7900085449219318,5.614832813476369,6.324503707885754,-2.313776421684935,14.962783837456442,2.0053636431004236,10.643643772671098,-4.0,91.4229625223076,8.915747765574793,4.319140064785341,11,-3.6650009155273438,-8.060001373291001,-11.62750244140625,-6.365001678466797,15.979995727539062,4,0.09135175054402778,1.3312016483302398,134.55000305175778,1.5604098023927497,133.64999389648438,-5.656615805055796,132.52999877929688,0.09135175054402778
5451,2019-11-18,135.67999267578122,136.30999755859378,135.02999877929688,135.16999816894528,1568700.0,0.001180551935333618,-2.2405307785914625,0.8360557320459264,81.66091865418369,82.85866159604171,-2.287740844010017,-7.063605975148079,-9.56271368721275,-3.9141612067788003,14.916172194106474,1.2799987792969034,6.006275361692062,5.850492477416964,-2.7343135261809834,14.435298481014911,1.5580894756180044,10.142895479215937,-3.9823883056640454,86.8474787921637,5.020312640324676,4.292403001798971,11,-2.1099929809569744,-8.044994354248004,-11.787490844726534,-6.6399955749511435,17.45001220703128,0,0.09750893057565513,1.4026871754958934,135.52000427246094,1.3312016483302398,134.55000305175778,1.5604098023927497,133.64999389648438,0.09750893057565513
5452,2019-11-19,135.47000122070312,136.33000183105472,135.22999572753906,136.1199951171875,992700.0,-0.001547696539016541,1.0560721008498668,-1.2745115638931275,80.98837732940422,82.2457491363733,-2.0100855457558,-6.109931675665337,-9.423695801637308,-3.818736744767193,15.92190880685355,1.1000061035156534,6.169990072926225,4.969501113891596,-3.139747737732449,13.078749965515641,0.9148766880795733,9.024125539703618,-3.4956532592773613,82.12056035631305,0.4311092609580385,4.054624425812021,11,-1.889999389648409,-7.825000762939439,-12.602500915527344,-6.799999237060547,17.259994506835938,1,0.10393446301160081,-2.2405307785914625,135.67999267578122,1.4026871754958934,135.52000427246094,1.3312016483302398,134.55000305175778,0.10393446301160081
5453,2019-11-20,132.71000671386722,134.58000183105472,131.25999450683594,133.86000061035156,1408600.0,-0.020373473698722555,1.5637158444190116,1.7692379923939654,67.88621992542524,80.17704210504986,0.8608131944966431,-2.765573216476156,-6.8133424556410915,-1.2055307299337699,16.02836301597291,4.2100067138671875,6.076134357269126,1.748506164550804,-5.704419153605556,9.201431482707164,-1.9779564945273762,5.474968823628984,3.6199951171875,28.59980497670595,-50.88742319752684,3.7264626590781806,11,0.8699951171875,-5.06500625610353,-9.842506408691435,-5.665004730224638,19.159988403320284,2,0.13058537936502668,1.0560721008498668,135.47000122070312,-2.2405307785914625,135.67999267578122,1.4026871754958934,135.52000427246094,0.13058537936502668
5454,2019-11-21,132.97999572753906,133.52000427246094,131.35000610351562,133.16000366210938,997300.0,0.002034428453115522,3.8221690995710627,0.15652946952206953,65.35089564339484,78.01202018632135,0.6462417212564446,-2.4790384897223703,-7.214222557531542,-1.6227074833977895,16.550215800586376,2.1699981689453125,5.500154965213284,1.5844955444335938,-5.217603439239809,8.386594528106997,-1.816553947403122,4.985545036270295,3.3500061035156534,33.92502437791162,-44.05235227488618,3.4010494918367016,11,0.6000061035156534,-5.334995269775376,-10.112495422363281,-6.824993133544908,18.449996948242188,3,0.13400517293390446,1.5637158444190116,132.71000671386722,1.0560721008498668,135.47000122070312,-2.2405307785914625,135.67999267578122,0.13400517293390446
5455,2019-11-22,136.25,136.52000427246094,132.83999633789062,133.61000061035156,1304500.0,0.02459019685307262,1.3144646241692857,-14.666016783928118,67.75512927736374,76.42543792805965,-2.3977728827842952,-5.2237674962806295,-10.627531350964205,-5.030202849919931,17.963057253564113,3.6800079345703125,5.108540796609219,4.35099983215332,-2.315019260392745,11.017018924699386,1.0179902858803018,7.684009378426339,-4.9900054931640625,94.8668484567185,18.033253676349858,3.333009546273029,11,-2.3600006103515625,-8.509998321533203,-13.382499694824219,-10.094997406005845,15.240005493164062,4,0.11001838894065363,3.8221690995710627,132.97999572753906,1.5637158444190116,132.71000671386722,1.0560721008498668,135.47000122070312,0.11001838894065363
5456,2019-11-25,137.97999572753906,138.50999450683594,136.60000610351562,137.0,1422500.0,0.012697216348910523,-1.1460742544126599,0.3712105886772823,63.9739556151994,74.50971094838935,-3.5214235758421637,-6.3848431460871495,-12.370528108877778,-6.8931770384609194,19.62101150937303,2.2599945068359375,4.72123563287272,5.51199569702149,-1.1921895040365484,12.216180898079529,2.1599030964924566,8.864088297550524,-6.6299896240234375,92.68967200969827,17.215423517850425,3.3520926005290206,11,-3.095001220703125,-8.21500015258789,-15.112495422363281,-11.824993133544908,11.290008544921875,0,0.0979852492469857,1.3144646241692857,136.25,3.8221690995710627,132.97999572753906,1.5637158444190116,132.71000671386722,0.0979852492469857
5457,2019-11-26,140.08000183105472,140.30000305175778,137.33999633789062,138.14999389648438,1757600.0,0.015219641749101065,1.4978850252059,1.9694044375243576,72.94986440753947,73.5475612812933,-4.95936545555017,-7.818528006037724,-14.461980134169266,-9.103963654378788,21.36144300954722,2.960006713867159,4.491613657366969,6.934501647949247,0.021561003733040707,13.84744229216544,3.478031325841158,10.390971970057336,-8.443596191406272,97.56636047842397,21.953417769407892,3.456470322108099,11,-4.300003051757841,-9.420001983642607,-17.505001068115263,-13.924999237060561,7.259994506835909,1,0.09316107139616481,-1.1460742544126599,137.97999572753906,1.3144646241692857,136.25,3.8221690995710627,132.97999572753906,0.09316107139616481
5458,2019-11-27,141.33999633789062,141.75,140.10000610351562,140.17999267578122,1361700.0,0.008994820747900478,-1.5000346796753983,0.6010356959323299,74.18228942916684,72.86735349708331,-5.6030373745056465,-8.332214666315451,-15.686675076569486,-10.440115027434558,23.56991997964485,1.669998168945284,4.455171107221474,7.449496459960926,0.36976808239145953,14.529224837530393,3.909632271176207,10.989360648745645,-9.183774853515615,96.05765478143239,20.487087589420454,3.5398641887847324,11,-4.834999084472656,-9.954998016357422,-19.002498626708984,-15.18499374389647,3.600006103515625,2,0.0805858191931692,1.4978850252059,140.08000183105472,-1.1460742544126599,137.97999572753906,1.3144646241692857,136.25,0.0805858191931692
5459,2019-11-29,140.36000061035156,141.75,140.05999755859378,140.77000427246094,751600.0,-0.006933605157285139,-2.346507130771222,-0.35345031701348745,69.93323840465446,71.63120985403688,-4.148480360845184,-6.60310551071845,-14.661407370192904,-9.575480656618822,25.891086141902825,1.6900024414062216,4.409922274306666,5.779000854492182,-0.9724960628647636,12.530497771849127,2.4032523958137233,9.15474931317064,-7.436276844726564,84.39956432835667,9.44399590978172,3.3757484586784714,11,-3.8550033569335938,-8.055000305175781,-17.65250015258789,-14.204998016357408,6.3699951171875,4,0.08200338028487497,-1.5000346796753983,141.33999633789062,1.4978850252059,140.08000183105472,-1.1460742544126599,137.97999572753906,0.08200338028487497
5460,2019-12-02,140.42999267578122,140.80999755859375,139.8800048828125,140.67999267578122,1402100.0,0.0004986610510493428,2.646960268070441,0.6097506512839598,76.17616309461593,71.02179256964045,-3.854039666950996,-6.008485993233393,-14.601206837272414,-9.766867194279683,27.494066404106988,0.92999267578125,4.289196535295275,5.231493377685524,-1.2709677909373625,11.73395454630841,1.9802627933740666,8.482723961996982,-6.800166811406228,74.36875944416407,-2.26915268678448,3.2512305843114473,12,-3.924995422363253,-7.6699943542480185,-17.47749137878415,-14.274990081787067,6.020004272460966,0,0.07833084507378962,-2.346507130771222,140.36000061035156,-1.5000346796753983,141.33999633789062,1.4978850252059,140.08000183105472,0.07833084507378962
5461,2019-12-03,138.55999755859378,139.13999938964844,137.75999450683594,138.89999389648438,1121000.0,-0.01331620889210472,2.365835504279866,1.3599853515623863,67.06286085363122,69.47451296122124,-1.7126578951722706,-3.6648148592280734,-12.583957778855691,-8.04075169321527,28.342680829587287,2.669998168945284,4.133560321801696,2.941498565673868,-3.2692687120093353,9.152265843357071,-0.1638850731677337,6.0468822045154695,-4.28055776336879,27.66440380050858,-50.19858726426234,3.1053836388416025,12,-2.0550003051758097,-5.32999801635745,-15.562496185302763,-12.404994964599624,6.830001831054659,1,0.09331703350458342,2.646960268070441,140.42999267578122,-2.346507130771222,140.36000061035156,-1.5000346796753983,141.33999633789062,0.09331703350458342
5462,2019-12-04,139.25999450683594,139.83000183105472,138.3800048828125,138.46000671386722,1149800.0,0.00505194111270213,-2.0208538640048914,-2.3529306166413484,66.26091448598112,69.29392346794967,-2.032216676289835,-4.138298960289717,-13.010118886331583,-8.885690879742356,28.234841400930964,1.449996948242216,3.8965998638932433,3.3629959106445426,-2.9817473489207202,9.707739170209805,0.19062428086189698,6.535367540427188,-4.3829098952289485,37.5939332056033,-38.019298297544886,3.1723716297826328,12,-2.709991455078125,-6.029994964599609,-16.91749382019043,-13.104991912841783,7.540008544921875,2,0.07188000976930686,2.365835504279866,138.55999755859378,2.646960268070441,140.42999267578122,-2.346507130771222,140.36000061035156,0.07188000976930686
5463,2019-12-05,140.30000305175778,140.5,139.50999450683594,139.97000122070312,991600.0,0.007468107036804339,1.712359691478021,0.412508583199796,66.53253403622831,69.42521662270894,-2.1035744165036476,-4.817274039839987,-13.783061587399189,-10.084906908411341,28.18350650462222,1.2400054931640625,3.665056444484378,4.017004394531227,-2.4167708440045033,10.450779633066958,0.8001167752633762,7.233892013799078,-4.873085209079363,63.65927438630234,-9.17995174253059,3.2168876192678617,12,-3.0050048828124716,-7.070003509521456,-17.76250457763669,-14.14500045776363,6.849990844726591,3,0.050178140648619474,-2.0208538640048914,139.25999450683594,2.365835504279866,138.55999755859378,2.646960268070441,140.42999267578122,0.050178140648619474
5464,2019-12-06,142.2899932861328,142.72000122070312,141.0,141.30999755859375,1349100.0,0.014183821746895475,-1.1500138283567143,2.9696675451983876,68.38677379624295,69.49539934702885,-2.9436126953898167,-6.408909514393656,-15.433512205998113,-12.180718572203943,28.22400946406961,2.419998168945341,3.5184036272290484,5.545494842529308,-1.2299338365229175,12.320923521581534,2.157780503003181,8.933209182055435,-6.357228870868653,91.33049692517359,19.981027422437435,3.3877143395261156,12,-2.6299896240234375,-8.564990997314453,-19.75249481201172,-16.134990692138658,5.010009765625,4,0.018624002251124594,1.712359691478021,140.30000305175778,-2.0208538640048914,139.25999450683594,2.365835504279866,138.55999755859378,0.018624002251124594
5465,2019-12-09,141.35000610351562,142.55999755859375,141.32000732421875,142.22000122070312,825100.0,-0.006606136952490793,-1.6666666666666667,-0.8877539898793305,64.77339953181875,69.58422644887546,-1.345616695885127,-5.0878969587569145,-14.128893391269614,-11.33010038552419,28.29692729967888,1.239990234375,3.7710966649794955,4.198007202148432,-2.659668297407279,11.055682701704143,0.7691694523705905,7.626844951926273,-4.738518007707569,72.37916808948529,2.866574893415745,3.4288377497778537,12,-1.32000732421875,-6.5200042724609375,-18.297508239746094,-15.19500350952147,7.6699981689453125,0,0.038061474295823405,-1.1500138283567143,142.2899932861328,1.712359691478021,140.30000305175778,-2.0208538640048914,139.25999450683594,0.038061474295823405
5466,2019-12-10,140.57000732421878,141.89999389648438,140.19999694824222,141.08999633789062,1166100.0,-0.005518208317059625,-1.6983869405154806,0.5976918759646088,62.904907226939756,68.46812009547548,-0.1783431766388901,-3.808509743475014,-13.101865432182407,-10.611861433910263,28.756647697125153,1.699996948242159,4.120599113639599,2.977008056640642,-3.5441026165997584,9.498118729881043,-0.2835472799795582,6.237563393260842,-3.347667915921221,50.46092832582178,-16.73571768970025,3.2605553366202003,12,-0.33000946044924717,-5.475006103515653,-16.542510986328153,-14.415004730224624,9.689987182617159,1,0.041829617398122965,-1.6666666666666667,141.35000610351562,-1.1500138283567143,142.2899932861328,1.712359691478021,140.30000305175778,0.041829617398122965
5467,2019-12-11,142.75,143.25,140.8000030517578,141.27999877929688,1428800.0,0.015508234774102014,-1.016464471403813,-2.8269851517109355,76.17315193515893,68.68932704058571,-2.167726760913496,-5.4637154792283695,-14.973133193442223,-12.814899275152698,28.842036814951882,2.6799926757812216,4.252599407437344,4.64600067138673,-1.8059506829246175,11.097952025698078,1.4200249942310563,7.871976348542404,-4.977894410461886,86.63103567858673,13.951014592674994,3.225975677155674,12,-2.2450027465820312,-7.25,-18.002502441406236,-16.594997406005845,1.6199951171875,2,0.01849386612713433,-1.6983869405154806,140.57000732421878,-1.6666666666666667,141.35000610351562,-1.1500138283567143,142.2899932861328,0.01849386612713433
5468,2019-12-12,145.10000610351562,145.58999633789062,142.3300018310547,142.63999938964844,1472600.0,0.016462389516746834,-1.116878291412973,1.6734725653428553,78.50430598589121,69.64166788294534,-4.389934336275928,-7.28546243432379,-16.881771459303877,-15.24844730890129,29.363467093195407,3.2599945068359375,4.4597525090461545,6.423506164550787,-0.38642883398583194,13.233441163087406,3.0185386652824775,9.828473663819096,-6.670553184722081,90.90927106010373,12.776478764607347,3.404967499268315,12,-3.4250106811523438,-6.890007019042969,-18.012502670288086,-18.94500350952147,-0.980010986328125,3,0.011716036366183236,-1.016464471403813,142.75,-1.6983869405154806,140.57000732421878,-1.6666666666666667,141.35000610351562,0.011716036366183236
5469,2019-12-13,146.16000366210938,146.4499969482422,144.30999755859375,145.0500030517578,1615400.0,0.007305289552073102,1.532562863979053,0.45121852883345015,76.01056663500117,69.62326827632148,-5.074296924071177,-7.83265521708347,-17.43675202342149,-16.37230051777783,29.714133857434334,2.1399993896484375,4.36182339861557,6.903003692626953,-0.3881952623638085,14.194202647617715,3.2574042151315723,10.548603170122334,-6.728074664642236,95.36010742187497,18.54497749436156,3.6455994774953795,12,-4.0550079345703125,-7.5200042724609375,-18.845001220703125,-20.00500106811522,-1.1999969482421875,4,0.006773332030448165,-1.116878291412973,145.10000610351562,-1.016464471403813,142.75,-1.6983869405154806,140.57000732421878,0.006773332030448165
5470,2019-12-16,147.89999389648438,148.9499969482422,147.05999755859375,147.60000610351562,1303600.0,0.011904694791863069,-1.7391198584697036,0.2702591243384425,76.02314602441916,70.61885551752015,-6.306422001811825,-9.062238691041955,-18.7004119710719,-18.181526294284566,29.929287971381154,2.7899932861328125,4.17394679824406,8.023994445800781,0.0030939125022371172,16.044894979099325,4.013544179151523,12.034444712450039,-7.345174026893233,87.99996512276782,12.64787465049254,4.010450266649268,12,-4.234992980957031,-8.009994506835938,-20.349990844726562,-21.74499130249022,-6.8799896240234375,0,-0.004056733397477363,1.532562863979053,146.16000366210938,-1.116878291412973,145.10000610351562,-1.016464471403813,142.75,-0.004056733397477363
5471,2019-12-17,148.91000366210938,149.30999755859375,147.69000244140625,147.86000061035156,1251700.0,0.0068290047823253985,-1.3309292496843954,3.5001525940996947,74.56879166564083,71.54195298192678,-6.363028455202965,-9.518276369115512,-19.159019082516636,-19.248416169227625,30.08579931695255,1.6199951171875,4.169727709247184,8.37250366210938,-0.34342990429286147,17.088437228511623,4.014536878908274,12.730470445310488,-6.844051918361032,95.29971616123764,21.817489230332384,4.357966783201117,12,-4.500007629394531,-8.840003967285156,-21.360000610351562,-22.75500106811522,-10.910003662109375,1,0.0007387053095584406,-1.7391198584697036,147.89999389648438,1.532562863979053,146.16000366210938,-1.116878291412973,145.10000610351562,0.0007387053095584406
5472,2019-12-18,149.5500030517578,149.72000122070312,148.3800048828125,148.9199981689453,1201600.0,0.004297893854738222,1.7628755702375334,0.6000029064275646,73.660015812891,72.33389540155596,-6.023304602513065,-9.538390732591438,-19.17948626099019,-19.95747988740459,30.2716055425278,1.339996337890625,4.108066094013907,8.30850296020509,-0.9421466327791848,17.559152553189364,3.683178163712938,12.93382775669724,-6.0352421450403995,97.69961863348138,25.954672492160242,4.6253247964921425,12,-4.590003967285156,-9.060005187988281,-22.0,-23.395000457763658,-8.300003051757812,2,0.004747518827080244,-1.3309292496843954,148.91000366210938,-1.7391198584697036,147.89999389648438,1.532562863979053,146.16000366210938,0.004747518827080244
5473,2019-12-19,150.0399932861328,150.42999267578125,149.16000366210938,149.16000366210938,1889800.0,0.0032764307882053867,-1.8863727003173172,1.3967981011431894,78.70705399598558,73.48059320152737,-5.572376653707494,-9.13167889262823,-19.057912228199484,-20.507680162476163,32.45519530406469,1.269989013671875,4.405290561757312,7.931993865966803,-1.1996704372862723,17.063658169219877,3.3661617143402793,12.497826017593326,-5.284184316618251,93.62745586915328,22.513165655430726,4.565832151626533,12,-4.724998474121094,-9.194999694824219,-22.484989166259766,-23.884990692138658,-7.42999267578125,3,-0.03778991217449856,1.7628755702375334,149.5500030517578,-1.3309292496843954,148.91000366210938,-1.7391198584697036,147.89999389648438,-0.03778991217449856
5474,2019-12-20,150.8000030517578,151.5500030517578,148.52000427246094,151.27999877929688,2853600.0,0.005065381229227617,4.941149191437162,-0.545456121794316,79.54423534219333,75.12179718045788,-5.585689037649814,-8.946920505724364,-19.17524598764902,-21.296149303047855,34.82673452088687,3.029998779296875,4.7550315100643274,7.801003265380871,-1.0538792315892636,16.655885762351005,3.373562016895818,12.228444513865924,-4.909357340989914,83.2962342442151,12.073383358719838,4.4274412484850645,12,-4.9250030517578125,-9.395004272460938,-22.592498779296875,-24.645000457763658,-7.4900054931640625,4,-0.04429713394818424,-1.8863727003173172,150.0399932861328,1.7628755702375334,149.5500030517578,-1.3309292496843954,148.91000366210938,-0.04429713394818424
5475,2019-12-23,151.24000549316406,151.88999938964844,150.6199951171875,151.0,863600.0,0.0029177880139381607,-1.5399697880586538,-0.5000158947134183,89.33009856697844,78.05792955157327,-5.001190412607144,-8.649809133633653,-19.050600284249015,-21.7273733571802,36.40832061039584,1.2700042724609375,5.089884730302458,7.491505432128918,-1.4947138170793153,16.47772468133715,2.9983958075248154,11.98461505673302,-4.217488314198192,84.5239436005682,7.469393932204568,4.493109624604113,12,-4.8950042724609375,-9.665008544921875,-22.570003509521484,-25.085002899169908,-11.180007934570284,0,-0.04152339692675244,4.941149191437162,150.8000030517578,-1.8863727003173172,150.0399932861328,1.7628755702375334,149.5500030517578,-0.04152339692675244
5476,2019-12-24,151.5,152.36000061035156,150.66000366210938,151.1699981689453,668300.0,0.0017190855421365114,-1.5185310772778136,1.3749761586877742,89.03068597503136,79.48654444489244,-3.9646427282958143,-8.268937807869804,-18.69646665201185,-21.962777748829836,37.579086221999106,1.6999969482421875,5.270841671313917,7.0754997253417855,-2.1153794051342345,16.266378855817806,2.4800601601037613,11.67093929057981,-3.503986378897622,78.39192126763102,-3.5031826127581525,4.595439565238013,12,-4.154998779296875,-9.69000244140625,-21.842496871948242,-25.094997406005845,-10.020004272460938,1,-0.06917488929068694,-1.5399697880586538,151.24000549316406,4.941149191437162,150.8000030517578,-1.8863727003173172,150.0399932861328,-0.06917488929068694
5477,2019-12-26,153.1300048828125,153.16000366210938,151.5500030517578,151.75999450683594,691100.0,0.010759108137376128,1.251736611287173,4.151523558514819,89.42846504962647,80.7003398964186,-4.433646324739357,-9.350548296724668,-19.713300973918308,-23.46840976482605,38.43826039052306,1.660003662109375,5.685673631342723,8.053004455566395,-1.6763785608533226,17.782387471986112,3.188312947356536,12.917695963776254,-4.261193863860285,99.35347449907428,14.5257613512683,4.864691508209854,12,-4.3950042724609375,-10.920005798339844,-22.52750587463376,-26.550006866455064,-5.730010986328125,3,-0.09880496571779784,-1.5185310772778136,151.5,-1.5399697880586538,151.24000549316406,4.941149191437162,150.8000030517578,-0.09880496571779784
5478,2019-12-27,152.72999572753906,153.38999938964844,152.52999877929688,153.3800048828125,629800.0,-0.0026122193072452005,1.56717301692136,-0.4744556440385365,85.55860916276202,81.76123351061425,-3.170964154647521,-8.48869698848759,-18.691482254241464,-22.915552039598907,39.04157103239885,0.8600006103515625,6.2605671360634005,7.0834953308105355,-3.049886492892938,17.21687715451401,2.016804418958799,12.150186242662272,-3.0029461799554156,86.44754981827296,2.341502262924678,5.066690911851738,12,-2.5049972534179688,-10.404998779296875,-22.117494583129854,-26.139995574951158,-5.019989013671875,4,-0.07516529855745346,1.251736611287173,153.1300048828125,-1.5185310772778136,151.5,-1.5399697880586538,151.24000549316406,-0.07516529855745346
5479,2019-12-30,151.8699951171875,153.24000549316406,151.24000549316406,153.0,820300.0,-0.005630855983822292,1.4844475614610384,1.738444564426395,86.0273445746668,82.87281112730842,-1.582209119850603,-7.085458809179812,-17.19008138475482,-21.89545388979076,39.41269360433806,2.0,6.4152808561103996,5.6479949951171875,-4.528516525825609,15.824506516059984,0.5597392346458037,10.736250755588571,-1.4103556011909006,45.126284187622225,-38.79164439417895,5.088255760471393,12,-1.3299942016601562,-9.499992370605469,-21.257493972778292,-25.279994964599595,-5.649993896484375,0,-0.06097316655400331,1.56717301692136,152.72999572753906,1.251736611287173,153.1300048828125,-1.5185310772778136,151.5,-0.06097316655400331
5480,2019-12-31,151.42999267578125,152.4499969482422,150.80999755859375,151.69000244140625,1186100.0,-0.0028972308919001932,-1.1866658528645833,0.230096143459004,88.0784639353524,84.37388582394306,-0.6580152142300335,-6.091420463445331,-16.11604157747621,-21.33652432099845,39.801989423412685,1.6399993896484375,6.297378923298766,4.657992553710926,-5.388660967967297,14.70464607538915,-0.36533420712819975,9.681319314550052,1.9600067138671875,28.20476991610448,-57.468967983832115,5.023326760839118,12,-0.5449905395507812,-8.314994812011719,-20.817491531372042,-24.839992523193345,-7.3599853515625,1,-0.053622105989087565,1.4844475614610384,151.8699951171875,1.56717301692136,152.72999572753906,1.251736611287173,153.1300048828125,-0.053622105989087565
5481,2020-01-02,151.49000549316406,152.60000610351562,151.02999877929688,151.5,1905600.0,0.0003963073386084037,-2.376331030861868,0.038438967136150234,85.99663905259996,85.74462173946627,-0.35041800308164284,-5.410480212289542,-15.591111045578089,-21.30990418866992,41.228349178544796,1.57000732421875,6.268390707313102,4.07150497436524,-5.397622218190776,13.540632166921256,-0.6630586219127679,8.806068570643248,1.848393859863279,26.35687798300243,-56.750452064078615,4.734563596278008,1,-0.535003662109375,-6.495002746582031,-20.675004959106445,-24.805004119873047,-5.760009765625,3,-0.07545057442806724,-1.1866658528645833,151.42999267578125,1.4844475614610384,151.8699951171875,1.56717301692136,152.72999572753906,-0.07545057442806724
5482,2020-01-03,149.27000427246094,150.02000427246094,148.74000549316406,149.19000244140625,2116900.0,-0.014654440162412574,-1.6122537952510705,-8.004580152671755,67.3604890933554,84.4838923058407,2.0402417480781025,-2.53191582219236,-12.769276892359585,-18.976179992955622,42.07974418273373,2.75,6.073885170721752,1.3510032653808537,-7.327616410508938,10.029622941270645,-2.988306572564028,5.690313103325735,4.017827044677745,11.397838171305564,-67.80112120388637,4.339309837944891,1,1.68499755859375,-3.9050064086914062,-16.945009231567383,-21.590007781982422,-2.0800018310546875,4,-0.052187367334048274,-2.376331030861868,151.49000549316406,-1.1866658528645833,151.42999267578125,1.4844475614610384,151.8699951171875,-0.052187367334048274
5483,2020-01-06,147.33999633789062,147.99000549316406,146.2100067138672,147.89999389648438,2178200.0,-0.012929643460366513,3.8106726050558786,-6.999809269502194,54.5807043191258,81.71016663661096,3.9638156998535123,-0.05001093576572657,-10.293876833893592,-16.98083875037392,42.37180559464594,3.05999755859375,5.826357217281441,-0.9310043334961051,-8.84595526015616,6.9839465931639495,-4.888479796826118,3.026471129833908,5.765921946289069,16.073823900954597,-58.557671660064315,3.9574754633300255,1,2.4600067138671875,-1.7649993896484375,-14.119997024536133,-18.764995574951172,3.44000244140625,0,0.00040720483293732457,-1.6122537952510705,149.27000427246094,-2.376331030861868,151.49000549316406,-1.1866658528645833,151.42999267578125,0.00040720483293732457
5484,2020-01-07,144.94000244140625,147.22000122070312,144.67999267578125,146.74000549316406,2073200.0,-0.016288814688039888,-1.1896412246374428,3.214305177111717,39.06948701767039,76.1256542422434,6.085061674942068,2.6969693794361262,-7.391247031488206,-14.440026686923943,41.90685772087827,2.660003662109375,5.500201865639667,-3.463498687744135,-11.038285136064104,4.111287760575834,-7.2508919119041195,0.32389453641584964,7.7521611485547055,3.282946020198595,-66.78004741906942,3.7873932241599855,1,4.094993591308594,0.6349945068359375,-10.995004653930664,-15.640003204345703,1.779998779296875,1,0.01911138557887604,3.8106726050558786,147.33999633789062,-1.6122537952510705,149.27000427246094,-2.376331030861868,151.49000549316406,0.01911138557887604
5485,2020-01-08,146.72999572753906,147.6199951171875,144.72000122070312,145.1300048828125,1412800.0,0.012349891375615485,-1.3966909840665334,-0.8888822955961514,42.388252455840686,70.94316162899999,4.009709604725003,1.402609863142743,-8.708048472912083,-16.074968371939747,41.46698250711424,2.899993896484375,5.069808578471822,-1.9425048828125,-8.811875727958721,4.926865962333721,-5.3771903053855965,1.4921805397605965,5.3211941892875245,25.883833032139737,-39.2937587813403,3.4346854225731103,1,2.3050003051757812,-1.154998779296875,-12.324996948242188,-17.429996490478516,-1.8300018310546875,2,-0.003475734489783111,-1.1896412246374428,144.94000244140625,3.8106726050558786,147.33999633789062,-1.6122537952510705,149.27000427246094,-0.003475734489783111
5486,2020-01-09,146.4499969482422,147.58999633789062,146.1999969482422,147.4600067138672,1197900.0,-0.0019082586209352437,1.1889943529977172,-0.6312597156126916,38.896843752869216,65.3285370404714,3.9091179608104767,2.2616660419396055,-7.961895136240685,-15.673822577256004,41.55570118325891,1.3899993896484375,4.505422833360342,-2.5165031433105582,-8.351147880901692,3.3181415942805756,-5.433825512106125,0.4008192254850087,5.011497189300769,33.14607544226104,-26.764447366448273,2.9173223687955616,1,2.5849990844726562,-0.875,-11.817499160766602,-17.14999771118164,-1.5099945068359375,3,-0.01625120978913075,-1.3966909840665334,146.72999572753906,-1.1896412246374428,144.94000244140625,3.8106726050558786,147.33999633789062,-0.01625120978913075
5487,2020-01-10,145.38999938964844,146.57000732421875,145.0500030517578,146.1999969482422,848200.0,-0.007237948656075188,-1.040287563493364,0.8019700265893159,33.99867680416702,59.59965566729418,4.197105305304717,3.7203298880776003,-6.436192542719198,-14.5255544392042,41.12818338527647,1.5200042724609375,3.697735124097022,-3.70850067138673,-9.049555767420117,1.6325544246466563,-6.379028219403438,-1.0379731233700227,5.52897463095357,21.45027083093235,-32.782714684860224,2.670527548016698,1,3.5699996948242188,0.49500274658203125,-10.522500991821289,-16.09000015258789,2.2400054931640625,4,0.002338512547753968,1.1889943529977172,146.4499969482422,-1.3966909840665334,146.72999572753906,-1.1896412246374428,144.94000244140625,0.002338512547753968
5488,2020-01-13,146.8000030517578,146.97999572753906,145.5399932861328,145.75999450683594,987500.0,0.009698078740137728,1.0571553133514986,-1.283965036545852,36.824789563727954,54.132705110523204,2.075760383529257,2.5763043145663005,-7.351603680338883,-15.839948431455127,40.19506135602753,1.589996337890625,2.8813056241116612,-2.3834968566894474,-7.506268832500609,2.7392751191217144,-4.944882844595014,0.17788913121611927,3.619852461258546,72.10913658161888,20.662146818994472,2.561385987905579,1,1.839996337890625,-0.350006103515625,-11.910001754760742,-17.500003814697266,0.0399932861328125,0,0.0026566715363822713,-1.040287563493364,145.38999938964844,1.1889943529977172,146.4499969482422,-1.3966909840665334,146.72999572753906,0.0026566715363822713
5489,2020-01-14,147.14999389648438,147.6300048828125,146.11000061035156,146.41000366210938,944700.0,0.002384133770100494,-1.2686692933111663,0.7115232254467561,36.4479507836176,48.39598142699712,1.1016806219838884,2.428810221618619,-7.1962838409450285,-16.0541205362627,39.12122186892404,1.5200042724609375,1.8533717845895694,-2.083005523681635,-7.100823848466661,2.9348128011033907,-4.591914686074148,0.4259036387108779,2.810672589553178,83.50479786062608,34.74470809026232,2.508909162392508,1,1.4900054931640625,-0.3549957275390625,-11.887495040893555,-17.849994659423828,-3.9099884033203125,1,0.024668739608416868,1.0571553133514986,146.8000030517578,-1.040287563493364,145.38999938964844,1.1889943529977172,146.4499969482422,0.024668739608416868
5490,2020-01-15,147.3000030517578,148.14999389648438,146.64999389648438,146.77000427246094,799900.0,0.001019430251413933,-2.896005072923272,0.7162240184757506,35.98134315815635,42.83872632761449,0.33997573847676676,2.3521420881220365,-6.878144760869077,-16.06238717739808,37.57856098037895,1.5,0.9374019200147643,-1.9029968261718864,-6.96138122190078,3.155387569557007,-4.432189024036347,0.6261953716925746,2.238209529459226,72.58085951535975,26.430150309493754,2.5291921978644507,1,0.04999542236328125,-0.5050048828125,-10.607500076293945,-17.515003204345703,-12.470001220703097,2,-0.003937554779621322,-1.2686692933111663,147.14999389648438,1.0571553133514986,146.8000030517578,-1.040287563493364,145.38999938964844,-0.003937554779621322
5491,2020-01-16,149.02000427246094,149.0399932861328,147.5,147.97999572753906,804500.0,0.01167685801132512,1.8518748763740145,1.962284792998215,36.36365477319925,39.39463362537492,-1.9749257352765426,0.6754342422959496,-8.167413914201234,-17.580984427233915,36.009095477716784,1.739990234375,0.05987023702721217,-0.18849563598632812,-5.245777741570663,4.868786469598007,-2.71713668877851,2.3401454168058535,0.1295507163212335,99.49902098757877,57.59633928606458,2.5286410527921683,1,-2.1600112915039062,-2.225006103515625,-11.590003967285156,-19.235004425048828,-24.94000244140625,3,-0.02764736450043137,-2.896005072923272,147.3000030517578,-1.2686692933111663,147.14999389648438,1.0571553133514986,146.8000030517578,-0.02764736450043137
5492,2020-01-17,150.25999450683594,150.6300048828125,148.07000732421875,149.19000244140625,1058900.0,0.008320964963253186,1.8287065528026234,1.0288300713049092,42.23758437408289,38.02317585370348,-3.419292938302874,-0.5361253830270698,-9.067182346324444,-18.628358471150676,34.47998199345449,2.55999755859375,-0.8320373266539036,1.0159950256347656,-4.061308402961913,6.093298454231444,-1.5226566886635737,3.554646739933105,-5.5800018310546875,92.7306575054185,54.13019019078505,2.5386517142983362,1,-2.6049957275390625,-3.1649932861328125,-12.59249496459961,-20.474994659423828,-30.0699920654297,4,-0.03540524597309003,1.8518748763740145,149.02000427246094,-2.896005072923272,147.3000030517578,-1.2686692933111663,147.14999389648438,-0.03540524597309003
5493,2020-01-21,144.3699951171875,148.44000244140625,143.4199981689453,148.0800018310547,2757200.0,-0.039198719585874064,1.2663635580814605,-3.467321706144917,32.091692632352135,37.24786536644589,2.2407453396936603,5.1725093064183625,-2.8626047132896133,-12.563986303707452,32.2445093946594,6.839996337890625,-1.80353164853031,-4.590504455566418,-10.095816081046621,0.9148071699137859,-7.343160268306519,-1.8378486428263159,6.260009765625,13.176089647947684,-23.5827502999461,2.752655812740108,1,2.6550064086914062,3.4900054931640625,-6.367496490478516,-14.319995880126953,-24.729995727539062,1,0.0225809370082668,1.8287065528026234,150.25999450683594,1.8518748763740145,149.02000427246094,-2.896005072923272,147.3000030517578,0.0225809370082668
5494,2020-01-22,144.1199951171875,147.19000244140625,143.75,145.0,1297100.0,-0.0017316617611372598,-3.2469293949212568,0.23719765237168863,32.385548051581324,36.13645376597263,2.6397978547217917,5.16100781692964,-2.30991963422062,-12.13913729123999,29.68782240341329,3.44000244140625,-2.392502355430196,-4.506504058837891,-10.342522014144066,1.3295138964682849,-7.424513036490964,-1.588495081184817,6.510009765625,9.708686496724972,-26.970074205000984,2.918008977653084,1,2.9050064086914062,4.285003662109375,-4.177497863769531,-12.89999771118164,-20.1199951171875,2,0.018873170363983283,1.2663635580814605,144.3699951171875,1.8287065528026234,150.25999450683594,1.8518748763740145,149.02000427246094,0.018873170363983283
5495,2020-01-23,144.9600067138672,145.05999755859375,141.25,142.42999267578125,1863100.0,0.00582855693269102,1.7912113708897621,-2.875,34.83511576977867,35.685150656740355,1.701210063212983,4.033174341206745,-2.835757722331408,-12.803867447364183,27.227852419222,3.80999755859375,-2.6651332628575233,-3.352492523193348,-9.271624464379386,2.5666394179926897,-6.312058493786367,-0.39292655260032916,5.525798034667957,39.552289793209354,1.5031128265494544,2.959565970593022,1,0.9799957275390625,2.3599929809570312,-4.5875091552734375,-13.310009002685547,-22.00000762939453,3,-0.011865350034773292,-3.2469293949212568,144.1199951171875,1.2663635580814605,144.3699951171875,1.8287065528026234,150.25999450683594,-0.011865350034773292
5496,2020-01-24,141.02000427246094,145.02000427246094,139.83999633789062,144.97000122070312,2073400.0,-0.027179927282863003,1.5580266821389415,-1.5612549530478206,32.25806451612904,35.4917492914028,5.352878984883262,7.534060676222396,1.4258575194132845,-8.7149840620813,24.69828448378187,5.1800079345703125,-2.6068276743071124,-6.768495178222651,-13.321122455631524,-0.21586790081377671,-10.044808816927087,-3.4921815395182136,9.096368286132815,10.93611677560406,-29.225001339973065,3.276313638704435,1,4.214996337890625,5.594993591308594,0.7574958801269531,-8.120006561279297,-26.740005493164062,4,-0.04389449903466669,1.7912113708897621,144.9600067138672,-3.2469293949212568,144.1199951171875,1.2663635580814605,144.3699951171875,-0.04389449903466669
5497,2020-01-27,138.0,139.6300048828125,133.36000061035156,137.72999572753906,2641200.0,-0.021415431718652234,2.552396225517954,-0.0683555648267257,30.813480396151817,34.823826050561,8.06219842988611,9.868402894684749,4.713867298849891,-5.5335673436811135,22.412599542332078,7.660003662109375,-2.8194151518568447,-9.031999206542963,-16.427411425236613,-1.636586987849313,-12.729705315889788,-5.334293097196138,11.499789985351555,30.769222985723726,-11.924942851759848,3.697706109346827,1,3.9950027465820312,5.375,4.239997863769531,-4.920001983642578,-19.669998168945312,0,-0.10086955194887903,1.5580266821389415,141.02000427246094,1.7912113708897621,144.9600067138672,-3.2469293949212568,144.1199951171875,-0.10086955194887903
5498,2020-01-28,141.25,141.7899932861328,138.32000732421878,138.71000671386722,1958500.0,0.023550724637681153,-1.0903579849158422,9.40723368183092,42.67566081029674,35.51579383130313,4.405415260881995,6.02305815813844,1.7390574685376237,-8.624291059027883,19.676820778571294,3.7899932861328125,-2.90080106160039,-5.207999420166004,-12.522907259667079,2.1069084193350704,-8.865453339916542,-1.550545500415467,6.95860683535156,57.04987957363661,8.983375469969737,3.657453919750531,1,0.7450027465820312,2.125,1.4749984741210938,-7.965000152587891,-31.029998779296875,1,-0.14909732784845142,2.552396225517954,138.0,1.5580266821389415,141.02000427246094,1.7912113708897621,144.9600067138672,-0.14909732784845142
5499,2020-01-29,142.61000061035156,143.24000549316406,140.3800048828125,141.5,1290700.0,0.009628322905143705,1.4134920583823178,0.437009269438492,41.680142382440806,36.14899374511251,2.6079448925610222,4.146336844457636,0.6467097548147649,-9.859719113403685,17.4282764057688,2.8600006103515625,-2.7837893198968118,-3.3849990844726676,-10.424622830836995,3.65462466189166,-6.904810957654831,0.1348127887094961,4.410717726999991,79.05984968132597,27.022994998557536,3.5198118731821566,1,-0.6149978637695312,0.7649993896484375,0.46999359130859375,-8.97000503540039,-31.949996948242188,2,-0.16106865663273695,-1.0903579849158422,141.25,2.552396225517954,138.0,1.5580266821389415,141.02000427246094,-0.16106865663273695
5500,2020-01-30,143.30999755859375,143.5399932861328,138.83000183105472,140.53999328613278,1848600.0,0.0049084702702917316,1.916407235415537,2.4954979723692605,43.76489594878672,36.97135387573335,1.4331568381042246,2.9585032694796496,0.19674732899903802,-10.445296282485145,15.43902622444345,4.709991455078097,-2.8039871048991927,-2.2790023803710824,-8.924393479116986,4.366388718374822,-5.601697929744034,1.0436931690018696,2.617863360597795,85.33442386965909,29.631234540264387,3.3226955493729533,1,-1.3149948120117188,0.06500244140625,0.3300018310546875,-8.909996032714844,-39.119995117187514,3,-0.1347428503771948,1.4134920583823178,142.61000061035156,-1.0903579849158422,141.25,2.552396225517954,138.0,-0.1347428503771948
5501,2020-01-31,140.05999755859378,142.25,138.94999694824222,142.14999389648438,2070200.0,-0.022678110776403915,1.8820879809165652,-0.7545101495579185,40.26306209271123,36.7519625111365,3.663808306064624,5.595156782774126,3.6590140441628023,-7.106277889386405,13.30593112905109,4.360000610351534,-2.947027084292671,-4.957501983642544,-11.429816387313934,1.5148124200288464,-8.193659185478225,-1.721344781806863,4.862434535890571,65.81534153931042,5.540647811841083,3.236157201835691,1,0.8400039672851278,3.3150024414062216,3.900001525878878,-5.279998779296903,-30.079994201660185,4,-0.12209052386258523,1.916407235415537,143.30999755859375,1.4134920583823178,142.61000061035156,-1.0903579849158422,141.25,-0.12209052386258523
5502,2020-02-03,141.47999572753906,144.4600067138672,140.8699951171875,141.6999969482422,1527600.0,0.010138499169623616,-3.9861187640401816,0.1052639264072439,40.28486783149126,37.66231531104084,0.9693275466908631,3.7541020802351,2.4789292609684708,-8.456518218080134,12.121110947715124,4.400009155273409,-3.0927321280868227,-3.1480033874511832,-9.478838210039811,3.1828314351374445,-6.313420798745511,0.017414023843144832,-8.1199951171875,51.46561429057785,-7.010046615876163,3.1654174112943143,2,-1.2049942016601562,1.8950042724609375,3.097503662109375,-5.819995880126953,-41.3699951171875,0,-0.19225330625980297,1.8820879809165652,140.05999755859378,1.916407235415537,143.30999755859375,1.4134920583823178,142.61000061035156,-0.19225330625980297
5503,2020-02-04,147.39999389648438,148.24000549316406,143.67999267578125,144.47000122070312,1812900.0,0.04184335840909981,-1.0221742543171115,-13.318074628936053,50.37936253017025,39.66162803088405,-5.001641583463197,-2.2779631093928288,-3.0384416468354516,-14.293979761607261,11.69461420497026,6.760009765625,-3.2636568827273607,2.7689949035644474,-3.567305303854255,9.10529511098315,-0.3991552001449179,5.937145007273813,-13.8179931640625,91.07320648490173,34.28620717256116,3.1681501037093542,2,-6.5999908447265625,-4.024993896484375,-1.9274940490722656,-11.33999252319336,-53.68999481201172,1,-0.1972184075247987,-3.9861187640401816,141.47999572753906,1.8820879809165652,140.05999755859378,1.916407235415537,143.30999755859375,-0.1972184075247987
5504,2020-02-05,147.7100067138672,150.1699981689453,147.30999755859375,149.72000122070312,1872300.0,0.002103207803390683,-1.0355783380485128,-0.6860066659722945,50.61915352703214,41.415410003912214,-5.306938869922362,-2.4978815516535633,-2.9426274096483667,-14.509554340544014,11.976581178361227,2.8600006103515625,-3.6657016282663903,2.940507507324213,-3.5436023937549237,9.42461740840335,-0.3015474432153553,6.1825624578637814,-13.541685791015624,78.30694665342618,22.546269846935687,3.2420549505395675,2,-5.94500732421875,-4.410003662109375,-1.4350090026855469,-11.53500747680664,-52.100006103515625,2,-0.25380816321934707,-1.0221742543171115,147.39999389648438,-3.9861187640401816,141.47999572753906,1.8820879809165652,140.05999755859378,-0.25380816321934707
5505,2020-02-06,146.22000122070312,148.8699951171875,145.77999877929688,148.2899932861328,1065900.0,-0.010087370018541764,-1.0949149386285697,1.0298496132152102,45.742090424976496,42.91363510489526,-4.044756665683138,-1.104680109622734,-1.1611597209203524,-12.956447718068603,12.00822026912321,3.089996337890625,-3.3736662840496194,1.4760017395019531,-4.979593801673957,7.931597280677863,-1.751796031086002,4.703799510089908,-11.091579663085923,64.79503994211989,13.965223032082953,3.2277977705879524,2,-4.4550018310546875,-3.2399978637695312,0.2350006103515625,-10.045001983642578,-59.80000305175781,3,-0.24319516661007146,-1.0355783380485128,147.7100067138672,-1.0221742543171115,147.39999389648438,-3.9861187640401816,141.47999572753906,-0.24319516661007146
5506,2020-02-07,144.07000732421875,145.39999389648438,142.77999877929688,144.91000366210938,1717600.0,-0.014703829014740544,1.879152204168553,0.4057968877848134,40.84051076942806,44.02774959081485,-1.583101725284223,0.90422908550903,1.2055511075282652,-10.699169338822912,12.301922898002285,3.44000244140625,-3.1199202433664084,-0.55499267578125,-6.965765041565476,5.855779690002976,-3.760378858673363,2.650393507110863,-8.039091169921875,34.4087221178536,-10.66152651244198,3.205386182892108,2,0.17499542236328125,-1.0900039672851562,2.92999267578125,-7.895008087158203,-68.83000946044922,4,-0.2768099039036317,-1.0949149386285697,146.22000122070312,-1.0355783380485128,147.7100067138672,-1.0221742543171115,147.39999389648438,-0.2768099039036317
5507,2020-02-10,145.72999572753906,145.85000610351562,142.4499969482422,143.00999450683594,1169800.0,0.011522095640521757,1.297286430088459,-3.23811080835604,52.300405988917255,45.09716572177269,-2.2699926345870836,-0.7683767060768218,-0.281662750952421,-12.242408735673848,13.06131553736465,3.4000091552734375,-2.936205159151939,1.087995910644537,-5.333112743659001,7.509104564948075,-2.1225584165072178,4.298550237796292,-8.850734652363286,42.48702410176741,-6.344254035790783,3.210554327151765,2,-1.2299957275390625,-3.7349929809570312,2.245006561279297,-9.554996490478516,-81.91999435424805,0,-0.2453166363735073,1.879152204168553,144.07000732421875,-1.0949149386285697,146.22000122070312,-1.0355783380485128,147.7100067138672,-0.2453166363735073
5508,2020-02-11,147.19000244140625,148.9499969482422,145.22000122070312,145.8699951171875,1461300.0,0.010018573778022066,-1.8473302893351349,0.4852965925792952,54.9886340193916,46.57588701476722,-3.127712932395383,-2.3164322429268225,-1.5889868810636187,-13.570083549220612,13.528820724658914,3.7299957275390625,-2.292280772267276,2.5285026550292855,-3.9224990150650285,8.9795043251236,-0.6969981800178573,5.754003490076428,-9.513297140604294,61.39902517699797,7.304269185610693,3.225500835047153,2,-2.69000244140625,-5.194999694824219,0.9699974060058594,-9.985004425048828,-80.38999938964844,1,-0.31985869318669524,1.297286430088459,145.72999572753906,1.879152204168553,144.07000732421875,-1.0949149386285697,146.22000122070312,-0.31985869318669524
5509,2020-02-12,150.77999877929688,150.97000122070312,148.0399932861328,148.0399932861328,1583400.0,0.024390218617733384,-1.138687635393637,2.0757502196328663,58.68137130610577,48.23327316558045,-6.075861499639842,-5.924274589327382,-4.9498435550299575,-16.995309908195622,13.92782556161486,3.779998779296875,-1.1942812875919913,5.936998748779303,-0.995120807373354,12.869118304931959,2.4709389707029743,9.40305852685563,-12.35369590640633,97.7699255149391,40.10745799820092,3.4660597780763234,2,-5.819999694824219,-8.614997863769531,-3.092498779296875,-13.575000762939453,-76.19999694824219,2,-0.3784984756390668,-1.8473302893351349,147.19000244140625,1.297286430088459,145.72999572753906,1.879152204168553,144.07000732421875,-0.3784984756390668
5510,2020-02-13,146.72000122070312,149.52999877929688,146.66000366210938,149.4499969482422,1933900.0,-0.0269266321227164,-1.0140381310332642,-0.9963468081907233,58.4720526927182,50.256494343358995,-1.6553658787678671,-2.0131737101910403,-0.7054158940524076,-12.751283008116388,14.011466303977288,4.1199951171875,-0.7142571550798209,1.9060012817382699,-4.987585162946829,8.799587726423368,-1.5407919406042652,5.352794504080805,-7.290202479987585,50.1173959062767,-12.899802087212478,3.446793222342547,2,-0.8000030517578125,-4.555000305175781,0.5849952697753906,-9.515003204345703,-76.59000396728516,3,-0.34835060104361293,-1.138687635393637,150.77999877929688,-1.8473302893351349,147.19000244140625,1.297286430088459,145.72999572753906,-0.34835060104361293
5511,2020-02-14,144.89999389648438,147.36000061035156,143.89999389648438,146.97999572753906,2441200.0,-0.012404629969168357,1.4366144968649763,0.7619066250076852,60.63500828791134,52.51762106073902,1.0319117147141412,-0.5456278580415415,1.3419601926594282,-10.738078043569061,13.786921446161177,3.4600067138671875,-0.31453963103086835,0.29199447631836506,-6.312557145046924,6.896546097683654,-3.0102813343642936,3.5942702870010237,-4.5469789573698165,28.75581830588126,-36.75672383235977,3.3022758106826458,2,1.8100051879882812,-2.7349929809570312,2.4050025939941406,-6.774993896484375,-65.75999450683594,4,-0.4035886693640359,-1.0140381310332642,146.72000122070312,-1.138687635393637,150.77999877929688,-1.8473302893351349,147.19000244140625,-0.4035886693640359
5512,2020-02-18,144.94000244140625,145.86000061035156,144.22999572753906,144.22999572753906,2352800.0,0.0002761114327614056,-3.5915196320732417,-0.3413490811722848,56.31201001452275,53.176804114555964,1.7146312855087729,-1.058923881366809,1.5119067179716126,-10.525532498160118,12.975459687262974,1.6300048828125,0.0009635313324736217,0.5980026245117074,-5.453452995665543,6.649458244688958,-2.427725185576918,3.6237304346003327,-3.737628599764605,14.710148055423664,-49.73004947930412,3.0257278100886245,2,1.7699966430664062,-2.7750015258789062,2.3649940490722656,-6.360004425048828,-59.69000244140625,1,-0.4808886670594186,1.4366144968649763,144.89999389648438,-1.0140381310332642,146.72000122070312,-1.138687635393637,150.77999877929688,-0.4808886670594186
5513,2020-02-19,147.6300048828125,147.91000366210938,144.55999755859375,144.55999755859375,2018000.0,0.018559420422900264,-1.1824091930257064,4.323913090197933,58.21335433080304,54.02060420386384,-1.049700107986581,-3.6808933603709875,-0.9660814844929178,-12.95690970440063,13.444249491487048,3.350006103515625,0.8103081687234237,3.12500457763673,-3.102681606310398,9.352690761583858,0.011161485663166104,6.238847669610294,-5.6462208508459355,52.758233694479216,-9.426498456882065,3.1138430919735645,2,-0.9200057983398438,-5.465003967285156,-0.2075042724609375,-8.580005645751953,-64.82000732421875,2,-0.5677707832906808,-3.5915196320732417,144.94000244140625,1.4366144968649763,144.89999389648438,-1.0140381310332642,146.72000122070312,-0.5677707832906808
5514,2020-02-20,146.83999633789062,148.91000366210938,146.27000427246094,147.52999877929688,1279600.0,-0.005351273581200355,-1.8852664054031518,-0.2247559593630092,55.75855785889241,55.133545029854496,-0.44262789506223044,-2.8213110146956524,-0.03302054278049127,-11.888528838986247,14.025595608461256,2.6399993896484375,1.5639859827655016,2.198995971679693,-4.11153681712392,8.509528760483306,-0.9562704227220991,5.354262366081485,-4.137314930825141,52.220246742264905,-6.745546723080665,3.1552663944018,2,-0.12999725341796875,-4.674995422363281,0.7050018310546875,-7.789997100830078,-67.98999786376953,3,-0.545083051500181,-1.1824091930257064,147.6300048828125,-3.5915196320732417,144.94000244140625,1.4366144968649763,144.89999389648438,-0.545083051500181
5515,2020-02-21,143.24000549316406,145.52000427246094,142.5399932861328,145.3800048828125,1858100.0,-0.024516418785810234,1.462820860419806,3.101437417072092,55.12904253114634,56.72115967004541,3.0063461268028675,0.6779748130779808,3.701443153751825,-8.013902895914725,13.845880960697029,4.3000030517578125,1.46661965567597,-1.3149948120117188,-7.6540386673192415,5.024049043295804,-4.48451673966548,1.8545271156420426,7.7299957275390625,10.989184722072508,-45.16411374897861,3.1695219276537556,2,3.4699935913085938,-1.0750045776367188,4.4774932861328125,-4.190006256103516,-67.08000183105469,4,-0.4793353883624787,-1.8852664054031518,146.83999633789062,-1.1824091930257064,147.6300048828125,-3.5915196320732417,144.94000244140625,-0.4793353883624787
5516,2020-02-24,134.83000183105472,137.3800048828125,134.22000122070312,136.82000732421878,3197500.0,-0.058712673412391836,1.0321562970704483,0.9299093741755617,41.24770957628068,55.49308229086357,11.139226673897213,9.065241283528053,12.176112768342477,0.5671384204234471,13.779334123705855,9.020004272460938,1.0986058971457169,-9.415498352050747,-16.969306838771985,-1.8616898653295095,-13.192402595411352,-5.6385941086901425,15.97139923095699,4.152488148212973,-50.4211764231061,3.7769042433606175,2,7.764999389648409,7.334999084472628,12.242496490478487,4.2299995422363,-60.020004272460966,0,-0.47986355928932967,1.462820860419806,143.24000549316406,-1.8852664054031518,146.83999633789062,-1.1824091930257064,147.6300048828125,-0.47986355928932967
5517,2020-02-25,124.08000183105469,136.05000305175778,123.4800033569336,135.99000549316406,5128400.0,-0.07973002932589168,1.0897757224143187,5.984909942722191,22.769757395359576,51.91320711041556,20.668753245937523,19.730513372521273,22.796917621583418,11.442889910880439,12.677208012172242,12.56999969482419,0.7197167926564703,-19.469498443603527,-30.976821891189815,-7.962174996017239,-25.223160167396657,-13.715836719810397,26.058143237304677,2.3594119815994485,-45.631110397970254,5.753661723793138,2,13.145000457763672,13.145000457763672,22.747493743896484,16.084999084472656,-54.930000305175795,1,-0.3621857009850453,1.0321562970704483,134.83000183105472,1.462820860419806,143.24000549316406,-1.8852664054031518,146.83999633789062,-0.3621857009850453
5518,2020-02-26,120.19000244140624,127.66999816894531,119.8499984741211,126.29000091552734,4961200.0,-0.03135073607546368,-1.306782390293799,0.5121743575552133,20.344828833580905,47.653591280135025,22.714728746665273,23.148699644973377,26.434096696297175,15.486316429978146,12.454849613402143,7.819999694824219,0.5506151546182423,-22.306497955322286,-37.84720920406734,-6.765786706577245,-30.0768535796948,-14.536142330949772,28.348654124267583,1.1700065608580137,-41.20999744071574,7.770355624372522,2,14.499996185302749,15.219997406005874,27.184997558593764,20.239997863769545,-57.190002441406236,2,-0.2907063959703289,1.0897757224143187,124.08000183105469,1.0321562970704483,134.83000183105472,1.462820860419806,143.24000549316406,-0.2907063959703289
5519,2020-02-27,119.63999938964844,127.27999877929688,114.45999908447266,117.0,6958600.0,-0.00457611315904527,-2.321242919092853,-0.43278689344734805,20.765510442669296,43.463975474574035,20.543346896403165,23.072556172028527,26.685503624729563,16.209023040455406,12.888844178106634,12.819999694824219,-0.3091306249805257,-21.708000946044933,-40.307467900712,-3.1085339913778682,-31.00773442337845,-12.408267468711415,26.603564528701156,16.67739678027814,-21.92263317070662,9.299733477333533,2,12.045001983642578,13.075000762939453,27.802501678466797,20.93000030517578,-60.55999755859375,3,-0.30784020410352253,-1.306782390293799,120.19000244140624,1.0897757224143187,124.08000183105469,1.0321562970704483,134.83000183105472,-0.30784020410352253
5520,2020-02-28,124.0,124.33000183105469,116.0,116.25,6646600.0,0.03644266660476769,-1.0193943832859849,2.9356067393000607,28.94902279118928,39.9433104193827,14.104867906089169,18.120786528965596,22.01532040596237,12.019452883316376,13.00541093389141,8.330001831054688,-1.39629388295117,-16.382500457763683,-36.49625953221036,3.731258616682993,-26.439379994987036,-6.325620920540331,19.065207434961906,41.62303011379845,2.389851760581749,10.056879537223342,2,7.685001373291016,8.71500015258789,23.71500015258789,18.110000610351562,-53.410003662109375,4,-0.36411291553128156,-2.321242919092853,119.63999938964844,-1.306782390293799,120.19000244140624,1.0897757224143187,124.08000183105469,-0.36411291553128156
5521,2020-03-02,122.95999908447266,123.68000030517578,116.63999938964844,123.06999969482422,6375500.0,-0.008387104157478564,9.58645296742884,-0.014193627142137098,25.802354846592507,36.55334873405711,13.08099931134555,18.776704418160392,22.694097902991928,13.252072466442797,13.128277102003683,7.3600006103515625,-3.103642127664699,-16.567501449584967,-38.13987531837131,5.0048724192013765,-27.353688383978124,-5.781314515191809,17.24468751544032,39.37007150568322,0.5258254993551645,10.786186934393168,3,8.72500228881836,9.755001068115234,23.670001983642578,19.150001525878906,-49.13999938964844,0,-0.3806115466072183,-1.0193943832859849,124.0,-2.321242919092853,119.63999938964844,-1.306782390293799,120.19000244140624,-0.3806115466072183
5522,2020-03-03,114.27999877929688,123.73999786376952,113.87999725341795,122.76000213623048,6796500.0,-0.07059206546685703,-1.12499866403474,77.09051186017491,19.67938841153449,32.27179696524949,18.946988238185412,26.682492347068603,30.88393253355079,22.10060288170041,14.120789359878383,9.860000610351562,-4.898242348556835,-23.88750190734862,-48.19746026868316,0.4224564539859159,-36.042481088015904,-11.732522726681353,23.350219069072068,2.900663519380365,-31.723617934374126,12.15497918066727,3,17.115001678466797,18.145000457763672,31.645000457763672,27.830001831054688,-31.75,1,-0.34537978335937436,9.58645296742884,122.95999908447266,-1.0193943832859849,124.0,-2.321242919092853,119.63999938964844,-0.34537978335937436
5523,2020-03-04,118.33000183105469,118.54000091552734,111.27999877929688,115.48999786376952,7343700.0,0.03543929904636567,3.4539861220000234,-0.33490599564009177,20.354484389510716,28.338011024207088,11.514580518558205,21.44233274204322,26.364922775588354,18.231298404078245,16.384923278852472,7.260002136230469,-6.7209251239629,-18.38399925231934,-43.819825899448205,7.051827394809521,-31.101912575883773,-5.66608592875491,16.450189545920125,44.06251907348633,16.705897696868824,12.717913323564431,3,10.069999694824219,12.794998168945312,24.354999542236328,23.779998779296875,-37.02000427246094,2,-0.41561733748126195,-1.12499866403474,114.27999877929688,9.58645296742884,122.95999908447266,-1.0193943832859849,124.0,-0.41561733748126195
5524,2020-03-05,110.22000122070312,115.0,108.8000030517578,113.79000091552734,6977200.0,-0.06853714598881344,1.0701165807563469,-1.2570403900656764,18.952039972919437,24.318344073292984,15.515365486694634,28.0371466435968,33.87750672693372,26.48146288979433,18.579132131831184,9.52999877929689,-8.745255937922082,-24.6194995880127,-52.08778150739141,2.84878233136601,-38.35364054770207,-10.885358628323345,21.270163192596783,9.14358197399431,-14.70052465684523,13.734140959689356,3,12.870002746582031,19.665000915527344,32.46500015258789,32.10499572753906,-32.1300048828125,3,-0.42841590181214384,3.4539861220000234,118.33000183105469,-1.12499866403474,114.27999877929688,9.58645296742884,122.95999908447266,-0.42841590181214384
5525,2020-03-06,110.66000366210938,113.62000274658205,103.88999938964844,104.63999938964844,6790100.0,0.003992038074153159,-1.587765380018712,-1.6862758507203046,20.174237220370856,21.97684714485856,11.139296292605422,26.13651618493637,32.81869829200076,26.13786414725979,21.355320286815978,9.730003356933608,-11.2903853891317,-22.401497268676763,-51.33267713956798,6.52968260221445,-36.867087204122356,-7.935907333231157,17.19973493334379,34.10581759634468,10.433443564471034,14.465589935445603,3,9.309997558593736,16.769996643066406,32.02499771118164,31.664993286132812,-27.980003356933594,4,-0.46611241753208055,1.0701165807563469,110.22000122070312,3.4539861220000234,118.33000183105469,-1.12499866403474,114.27999877929688,-0.46611241753208055
5526,2020-03-09,104.19000244140624,108.91999816894531,101.76000213623048,102.0,6687400.0,-0.0584673866490979,-4.363296586486579,0.3637875227804411,18.079281615542683,21.45568316932335,14.31088653018071,31.05797688053879,38.573571418231,32.68486958461786,23.58096434169922,8.900001525878892,-14.133056502752368,-26.877498245239266,-58.026268682961685,4.271272192483153,-42.451883464100476,-11.303113026378057,19.355183097002083,11.055508541938307,-13.182506723198442,15.574385218861206,3,10.524997711181655,22.17499923706056,38.49499893188478,38.13499450683595,-23.459999084472642,0,-0.32248781376515834,-1.587765380018712,110.66000366210938,1.0701165807563469,110.22000122070312,3.4539861220000234,118.33000183105469,-0.32248781376515834
5527,2020-03-10,109.9800033569336,110.02999877929688,102.8000030517578,108.83000183105469,5395500.0,0.05557155945728587,10.568063769920494,0.5251142666034982,21.873604683464563,21.625547152643758,7.05206526291326,23.665704389189386,32.06843036378595,26.990196366306236,25.94849188760223,7.229995727539077,-16.843676313232407,-19.299997711181646,-51.00408580568984,12.404090383326547,-35.15204175843573,-3.4479536639275494,9.208145501039155,48.9868999921796,27.185122761156908,15.852044047254095,3,4.539997100830078,16.384998321533203,32.15749740600586,32.344993591308594,-29.590003967285156,1,-0.32878707545365515,-4.363296586486579,104.19000244140624,-1.587765380018712,110.66000366210938,1.0701165807563469,110.22000122070312,-0.32878707545365515
5528,2020-03-11,100.11000061035156,106.5,99.55999755859376,106.1999969482422,8901300.0,-0.08974361197780223,1.074738388271032,-5.295641962941107,19.260630361955066,21.458338254786618,15.39290653968601,31.439673677720037,41.10675350031016,36.89942042243564,28.99538468584103,10.42000579833983,-18.814240448861725,-26.816000366210943,-59.88292821657177,6.250927484149884,-43.34946429139134,-10.28253644103053,15.592518903272733,3.5621953678117775,-13.79733756649878,16.53346392518041,3,11.834999084472656,25.154998779296875,41.71500015258789,42.214996337890625,-15.849998474121094,2,-0.17560684970405327,10.568063769920494,109.9800033569336,-4.363296586486579,104.19000244140624,-1.587765380018712,110.66000366210938,-0.17560684970405327
5529,2020-03-12,93.70999908447266,97.80999755859376,88.76000213623047,90.0,9065700.0,-0.06392969220716527,-1.9240720540837062,-0.609195618294521,18.576326888444086,20.305816487814933,19.811298564363227,35.14691419679457,46.611284039142845,43.31012860742345,31.920401085239426,11.349998474121094,-19.283859919680793,-30.36250190734863,-64.59143237698945,3.8664285622921852,-47.47696714216903,-13.24803667252823,18.764016038145527,19.91149166014515,1.6740207607138409,17.114465234820408,3,12.540000915527344,26.15500259399414,48.37750244140625,48.61499786376953,-13.94000244140625,3,-0.13232314210889295,1.074738388271032,100.11000061035156,10.568063769920494,109.9800033569336,-4.363296586486579,104.19000244140624,-0.13232314210889295
5530,2020-03-13,95.61000061035156,100.77999877929688,91.5999984741211,98.2300033569336,8552800.0,0.020275333949861585,1.3782403953057443,-0.7062003755061416,22.876907823008224,19.98076681852779,15.04255556065867,30.800722190207395,43.83361180201848,41.424326567967,35.123701306133185,9.180000305175781,-19.263061632806597,-25.907000350952146,-60.64447151434865,8.830470812444347,-43.27573593265038,-8.5382647692539,12.121211914989075,32.20498145378907,11.682469864901456,17.368735581698246,3,10.639999389648438,24.255001068115234,46.92250061035156,46.714996337890625,-15.709999084472656,4,-0.18324447401545219,-1.9240720540837062,93.70999908447266,1.074738388271032,100.11000061035156,10.568063769920494,109.9800033569336,-0.18324447401545219
5531,2020-03-16,86.41999816894531,91.06999969482422,78.12000274658203,84.68000030517578,9327200.0,-0.0961196776774339,1.3460137453482466,-0.6641206258426541,23.38140188411694,20.39210164881473,20.67888174125801,37.297158236311816,52.01912454362173,50.544097344635134,38.61724480202163,17.48999786376953,-19.586350538854063,-32.17300300598144,-68.43470177832677,4.08869576636387,-50.30385239215411,-14.042153619808786,17.51697227857329,26.010643855467546,3.058821003509479,18.130849386172656,3,11.910003662109375,28.125003814697266,55.9525032043457,55.95000457763672,-6.400001525878906,0,-0.043276995406295704,1.3782403953057443,95.61000061035156,-1.9240720540837062,93.70999908447266,1.074738388271032,100.11000061035156,-0.043276995406295704
5532,2020-03-17,75.23999786376953,89.61000061035156,67.73999786376953,87.5199966430664,12101600.0,-0.12936820807748262,1.65735040413526,-7.057479227413237,21.196980587043768,20.48571233742951,28.763467838197002,45.31078092864507,62.1155803912402,61.603310565531615,42.42326235230633,21.87000274658203,-21.093022460774378,-39.86800308227539,-78.76933624377006,-0.9666699207807312,-59.31866966302272,-20.41733650152807,25.540000915527344,19.349844134785172,-6.094621290824893,19.45066658074733,3,16.130001068115234,34.1150016784668,68.37250518798828,67.875,5.8600006103515625,1,0.0729665822572767,1.3460137453482466,86.41999816894531,1.3782403953057443,95.61000061035156,-1.9240720540837062,93.70999908447266,0.0729665822572767
5533,2020-03-18,63.81000137329102,67.16000366210939,46.56000137329102,67.15000152587889,25881800.0,-0.15191383326689878,11.261889975647177,0.2719870101468455,18.603088218087905,20.44693992022601,35.36557238867598,52.84880481000892,72.3690939703634,72.82183623408253,46.86419339559916,28.67999649047851,-22.89819880851782,-47.106999397277825,-89.18650947287006,-5.027489321685586,-68.14675443507394,-26.067244359481712,30.361997222900378,31.814829998662535,5.044046784588659,21.03975503779612,3,16.280000686645515,34.95499992370605,79.4375,79.56499862670898,16.899997711181634,2,0.2598338451579678,1.65735040413526,75.23999786376953,1.3460137453482466,86.41999816894531,1.3782403953057443,95.61000061035156,0.2598338451579678
5534,2020-03-19,66.80000305175781,72.69999694824219,52.6500015258789,61.18000030517578,17497700.0,0.04685788456538598,1.3019525041464608,-1.6826354759976854,17.329228707051442,20.13082786319052,28.573543018516276,45.908717499939826,68.29046774609958,69.62267008073013,50.99105550293497,20.04999542236329,-23.599790777688,-40.1149980545044,-83.02563322229017,2.795637113281373,-61.57031563839729,-18.659680470611505,22.80999755859375,37.32940362742408,11.923556495896996,21.455317583892885,3,11.494997024536133,31.964998245239258,76.4474983215332,76.57499694824219,18.469993591308594,3,0.2613772198624653,11.261889975647177,63.81000137329102,1.65735040413526,75.23999786376953,1.3460137453482466,86.41999816894531,0.2613772198624653
5535,2020-03-20,74.58000183105469,84.0,69.51999664306639,73.70999908447266,18154700.0,0.11646704227346816,-2.1308089543449094,0.1548046835228237,24.342389663903703,20.826728757452855,16.916305789477505,34.48943420145193,59.43209794434728,61.64660546510535,54.64493970298284,17.199996948242188,-24.66593218352179,-28.901999092102045,-70.54362510101288,12.739626916808781,-49.72281209655746,-8.081186087646628,-28.020000457763665,62.95214898763106,37.688715969490985,20.820813004455413,3,3.714998245239258,23.464998245239258,68.98249816894531,68.79499816894531,12.839996337890625,4,0.06958963106180338,1.3019525041464608,66.80000305175781,11.261889975647177,63.81000137329102,1.65735040413526,75.23999786376953,0.06958963106180338
5536,2020-03-23,70.12999725341797,80.69999694824219,67.27999877929689,75.0199966430664,12931800.0,-0.05966753108584344,-1.53446700844061,-5.620671209211369,25.485845336742173,21.228088830039255,17.910267240440874,35.672705767899274,62.738814961657994,65.86597097456348,56.967442611221855,13.419998168945298,-25.19624306477658,-30.117003440856934,-71.5568095961921,11.322802714478222,-50.836906518524515,-9.397100363189352,-22.821195907592767,54.75028176036806,25.556889823120628,20.719903077667578,3,6.400003433227539,27.605005264282227,73.91250228881836,73.24500274658203,25.86000061035155,0,0.13931277135455433,-2.1308089543449094,74.58000183105469,1.3019525041464608,66.80000305175781,11.261889975647177,63.81000137329102,0.13931277135455433
5537,2020-03-24,79.13999938964844,81.36000061035156,75.0,76.05000305175781,9113100.0,0.12847572350063574,-1.4508661343243212,-0.6319011704647223,29.375857664320023,22.352002974746473,4.543337825000023,24.372896500106833,52.70082228195554,56.6764986951963,58.053595405683744,11.230003356933594,-25.87371451075866,-18.860001182556147,-59.728176054110804,22.008173688998518,-39.294088618333475,1.5740862532211821,-31.09737407073974,87.0192286628864,57.240259891451096,20.434087435777332,3,-5.469999313354492,18.595003128051758,65.29750061035156,64.23500061035156,11.800003051757798,1,0.011119500381662428,-1.53446700844061,70.12999725341797,-2.1308089543449094,74.58000183105469,1.3019525041464608,66.80000305175781,0.011119500381662428
5538,2020-03-25,85.25,92.68000030517578,79.2300033569336,83.51000213623047,8717900.0,0.07720496155513934,-1.6116510535605955,0.5631067721450229,36.576714035729125,24.352045991111474,-4.354107645098722,16.349302368499224,45.5671793441401,50.422172265758036,58.36470825482514,13.540000915527344,-25.66859628223999,-11.00300045013428,-50.85169533844402,28.84569443817545,-30.92734789428914,8.921346994020581,-36.48822718746948,81.43891948101056,47.02352001021262,19.924347444154865,3,-11.579999923706055,12.485002517700195,59.1875,58.125,-0.5,2,-0.04868036980503121,-1.4508661343243212,79.13999938964844,-1.53446700844061,70.12999725341797,-2.1308089543449094,74.58000183105469,-0.04868036980503121
5539,2020-03-26,82.80999755859375,96.0,80.58999633789062,87.5999984741211,10444300.0,-0.028621729517961825,-2.3391111717274415,-2.752877469142569,35.34364750838603,25.737239289486787,-4.048626641152467,16.747260846072137,46.92279815198822,52.70043877258854,58.11179598730158,15.410003662109375,-26.30587359633519,-11.601502799987799,-50.286609293678595,27.08360369370299,-30.944056046833197,7.741050446857599,-32.29149564635742,54.07380960729869,18.80879912701733,19.342553246845394,3,-11.529996871948242,14.925004959106445,61.62750244140625,60.56500244140625,-0.2299957275390625,3,-0.025359238449864763,-1.6116510535605955,85.25,-1.4508661343243212,79.13999938964844,-1.53446700844061,70.12999725341797,-0.025359238449864763
5540,2020-03-27,78.8499984741211,82.79000091552734,76.25,78.69999694824219,5749800.0,-0.04782030191065623,-1.5901017203167183,-0.03131555265316524,36.30270281772877,27.17293939322144,-3.0352374598617473,18.07818015436858,49.725204442791465,56.4496030277885,57.93672059234816,6.55999755859375,-25.89828983684393,-13.304001808166504,-49.933894271805656,23.325890655472655,-31.61894803998608,5.010944423653072,-25.60260667661894,40.28551254546553,1.8772731995290428,18.31494623181958,3,-7.569997787475586,17.190004348754883,65.5875015258789,64.5250015258789,4.810005187988281,4,0.08142039686979041,-2.3391111717274415,82.80999755859375,-1.6116510535605955,85.25,-1.4508661343243212,79.13999938964844,0.08142039686979041
5541,2020-03-30,76.16000366210938,78.43000030517578,72.83999633789062,76.70999908447266,6097800.0,-0.03411534386896131,1.8020085013298863,-3.6665988505162503,31.08501329340787,28.27160969392856,-2.1832696186490352,18.005412927511458,51.14703216700555,58.87776868651747,57.82197469118462,6.010002136230469,-24.996744508587113,-13.653996849060064,-47.89953206668868,20.59153836856855,-30.77676445787438,3.46877075975425,-20.347455372457354,14.33508980678792,-21.795859883910552,17.122767608814307,3,-4.880002975463867,15.809999465942383,68.27749633789062,67.21499633789062,4.9499969482421875,0,0.14784655941971736,-1.5901017203167183,78.8499984741211,-2.3391111717274415,82.80999755859375,-1.6116510535605955,85.25,0.14784655941971736
5542,2020-03-31,74.80999755859375,79.23999786376953,74.5199966430664,74.9800033569336,5173600.0,-0.01772591962449277,-11.5865418849499,0.3091040241923178,34.35954553794156,30.022327173912295,-1.0065198698045776,17.124809124052632,51.1470624283545,59.899073260341225,57.43803171757279,4.720001220703125,-25.01034669977082,-13.030502891540522,-45.85935805746681,19.79835227438577,-29.444930474503664,3.383924691422621,-16.586202166320852,8.506048830752649,-30.433291355089622,16.414427582963146,3,-0.4849967956542969,16.49500465393065,67.57000350952148,68.56500244140625,11.170005798339844,1,0.28311724363560997,1.8020085013298863,76.16000366210938,-1.5901017203167183,78.8499984741211,-2.3391111717274415,82.80999755859375,0.28311724363560997
5543,2020-04-01,69.15000152587889,71.41000366210938,67.65000152587889,70.0,7651300.0,-0.0756582838848745,1.0490442483395257,4.999820490957315,34.67681843803821,31.949837144021934,6.135866065614053,19.933448295234527,55.55336072863729,65.2118416645293,56.97096804704193,7.159996032714858,-24.675355399517343,-16.2314989089966,-46.72921809457034,14.266220276577144,-31.48035850178347,-0.9826393162097276,-8.659633857142367,5.291005575782495,-34.56582514064515,15.24885959278687,4,12.489997863769545,17.964998245239272,68.07500076293947,69.28499984741212,18.01999664306642,2,0.3151120814852417,-11.5865418849499,74.80999755859375,1.8020085013298863,76.16000366210938,-1.5901017203167183,78.8499984741211,0.3151120814852417
5544,2020-04-02,63.0,70.58999633789062,61.54999923706055,69.29000091552734,8062700.0,-0.0889371133791993,1.0337470145353402,7.400014361238892,30.678991647083876,32.653904031041954,13.063966575379126,23.573065073117462,60.36041191591295,70.96766431639873,56.40955743053664,9.039997100830078,-23.228845314023147,-20.020500373840335,-49.72260263292952,9.681601885248853,-34.87155150338492,-5.169449244295748,33.0,6.826745048751431,-32.59357111079445,14.851051129544592,4,15.774999618530273,23.920000076293945,72.04999923706055,73.61999893188477,19.30999755859375,3,0.34523809523809534,1.0490442483395257,69.15000152587889,-11.5865418849499,74.80999755859375,1.8020085013298863,76.16000366210938,0.34523809523809534
5545,2020-04-03,59.08000183105469,64.70999908447266,57.0,64.36000061035156,10622200.0,-0.06222219315786215,1.578596853829372,0.8394273467055939,32.72244983012736,33.457971196973645,16.264450492925604,24.696910453260614,62.837140070680135,74.46445184035844,55.56948887302538,7.709999084472656,-20.259718751147574,-21.361498451232904,-49.89292589686268,7.169928994396869,-35.6272121740478,-7.0957847284180104,36.23099815368653,9.352527117114304,-30.45188340326841,14.265713722814887,4,17.419998168945312,26.364999771118164,73.11999893188477,74.84499740600586,20.25,4,0.3977657290397629,1.0337470145353402,63.0,1.0490442483395257,69.15000152587889,-11.5865418849499,74.80999755859375,0.3977657290397629
5546,2020-04-06,70.58999633789062,70.9000015258789,63.77999877929688,64.55000305175781,12186100.0,0.19482048324490475,1.1381377872476897,-1.1439383868450712,47.073630141919224,35.42439036115133,5.393782731814127,11.110249911850389,50.11488307811027,62.617032543953854,54.28821775300439,11.819999694824219,-16.98876336230505,-8.171503639221186,-34.70177999646944,18.358772718027062,-21.436641817845313,5.093634539402942,23.18856364746094,61.10610451105147,17.94125928507239,13.265138178624124,4,5.910003662109375,14.560003280639648,61.61000442504883,63.33500289916992,4.670005798339844,0,0.1851538178534109,1.578596853829372,59.08000183105469,1.0337470145353402,63.0,1.0490442483395257,69.15000152587889,0.1851538178534109
5547,2020-04-07,73.81999969482422,81.9800033569336,72.68000030517578,78.30999755859375,11850400.0,0.04575723933278941,-1.7474173303416776,-0.7433779560778805,57.02455984954514,37.696373229353114,1.4860508861254829,5.304283402572736,45.78251458973945,59.05250674977961,52.82249479627033,11.390007019042969,-14.634505397799913,-3.133500099182129,-25.270680567123733,19.003680368759476,-14.202090333152938,7.93509013478868,18.48741789111328,67.3338568233441,21.794221376803506,11.068590233970802,4,2.6800003051757812,11.329999923706055,58.380001068115234,60.10499954223633,5.430000305175781,1,0.09875373808811427,1.1381377872476897,70.58999633789062,1.578596853829372,59.08000183105469,1.0337470145353402,63.0,0.09875373808811427
5548,2020-04-08,82.52999877929688,83.94000244140625,74.95999908447266,75.23999786376953,9143600.0,0.11798969277269378,-1.28789938916237,-1.6236089941938412,60.21826391975427,40.460219497282914,-8.549418451500088,-5.049168040404396,35.94385969961476,50.03735418137501,50.99758776833237,10.120002746582031,-11.870087332965014,6.455499076843267,-13.049863711995698,25.96086186568224,-3.2971823175762154,16.20818047126275,8.36512210320312,94.76613387405553,46.19736442691411,9.752681394419486,4,-12.05999755859375,0.020002365112304688,49.380001068115234,51.10499954223633,-2.7699966430664062,2,0.041803036818924166,-1.7474173303416776,73.81999969482422,1.1381377872476897,70.58999633789062,1.578596853829372,59.08000183105469,0.041803036818924166
5549,2020-04-09,81.30999755859375,89.02999877929688,79.66999816894531,86.04000091552734,10337400.0,-0.014782518341793227,-1.337078180794695,-0.6488343982041098,54.77914740626605,42.51315778489817,-8.453549386409506,-5.0654854555818645,35.953914563780444,50.927639112092095,48.33291995418186,9.360000610351562,-10.003251269037222,5.855497932434076,-12.008860530844387,23.71985639571254,-3.0766812992051626,14.787677164073315,8.22931848860624,75.89759127404939,27.944139596010444,8.932179231639234,4,-8.294998168945312,-0.5299968719482422,48.4525032043457,51.025001525878906,12.310005187988295,3,0.07206986577669894,-1.28789938916237,82.52999877929688,-1.7474173303416776,73.81999969482422,1.1381377872476897,70.58999633789062,0.07206986577669894
5550,2020-04-13,78.08999633789062,81.56999969482422,75.70999908447266,81.55999755859375,4157800.0,-0.03960154122969595,2.358161253229918,0.7336149594093917,55.75310714755599,45.25405710202575,-5.981735086505864,-3.3996390519793778,37.87903981324462,53.78036439414677,46.336503285252434,5.8600006103515625,-9.54223265403121,3.5114969253540096,-11.714843037838136,18.737836888546155,-4.101673056242063,11.124666906950083,10.94000244140625,56.673257657797016,9.183837561692542,7.613169981596073,4,-5.0749969482421875,2.0000057220459126,48.39750671386719,53.0050048828125,12.580001831054688,0,0.05404022818036047,-1.337078180794695,81.30999755859375,-1.28789938916237,82.52999877929688,-1.7474173303416776,73.81999969482422,0.05404022818036047
5551,2020-04-14,82.68000030517578,83.30000305175781,78.86000061035156,81.0,6093100.0,0.05877838625352849,2.0410915238117635,-0.4841497735367838,52.73316923930957,47.295570846622184,-10.671877996576953,-8.731889050722387,32.125571827941116,48.84349192086535,43.54362372284556,5.2100067138671875,-8.63481109368584,8.288500785827637,-6.408155696939474,22.98515726859474,0.9401725444440814,15.636829027211192,6.349998474121094,61.16208521871166,17.901560986676373,7.348328241383553,4,-9.665000915527344,-4.385000228881836,41.02000045776367,45.959999084472656,10.0,1,-0.04051763983739831,2.358161253229918,78.08999633789062,-1.337078180794695,81.30999755859375,-1.28789938916237,82.52999877929688,-0.04051763983739831
5552,2020-04-15,80.7300033569336,81.98999786376953,77.52999877929688,78.0199966430664,4822700.0,-0.023584868662852698,-1.4173420778404486,1.6130989414217012,46.27062973854971,48.583772102234576,-8.709739144388607,-6.692641360448988,32.819679726651344,50.43511271319818,40.28125565586914,5.150001525878906,-7.625517754917482,6.06400356292724,-8.901995124357157,21.030002250211638,-1.4189957807149653,13.547002906569446,7.01879547119141,41.00927077193533,2.4715599079051813,7.4829993436421995,4,-7.715003967285156,-2.4350032806396484,39.80999755859375,46.84499740600586,10.6199951171875,2,-0.0677567322339685,2.0410915238117635,82.68000030517578,2.358161253229918,78.08999633789062,-1.337078180794695,81.30999755859375,-0.0677567322339685
5553,2020-04-16,80.38999938964844,80.98999786376953,76.25,80.08999633789062,5398800.0,-0.004211618396470107,5.319997151692708,0.11070195886330748,47.93162549662794,50.50073141885058,-7.384196929053118,-5.319553842983439,31.68310162311542,50.45519435533819,36.36904980403515,4.739997863769531,-5.8551789205343,4.894999694824222,-9.358915426154198,19.148914815802634,-2.231957865664981,12.021957255313424,6.128847485351571,35.135138231229085,-1.3779847433715489,7.126957560489207,4,-7.375,-3.8599987030029297,40.0525016784668,47.185001373291016,10.66000366210936,3,-0.014180860782482263,-1.4173420778404486,80.7300033569336,2.0410915238117635,82.68000030517578,2.358161253229918,78.08999633789062,-0.014180860782482263
5554,2020-04-17,84.26000213623047,85.62999725341797,82.29000091552734,85.30000305175781,5299500.0,0.04814035049091392,2.929432145085068,-3.4666344539952187,54.63105917045066,52.935021345553174,-8.852230661008619,-8.236730419299008,26.34104848337519,46.280214291421345,32.94227444865434,5.239997863769531,-4.34656948561927,7.892002487182623,-6.257996062824489,22.042001037189742,0.8170032121790598,14.967001762186186,-27.26000213623047,86.1895628017726,48.08182735763471,7.074999275003559,4,-7.855003356933594,-10.590002059936523,34.34499740600586,42.214996337890625,10.659996032714844,4,-0.05340612254821042,5.319997151692708,80.38999938964844,-1.4173420778404486,80.7300033569336,2.0410915238117635,82.68000030517578,-0.05340612254821042
5555,2020-04-20,79.7699966430664,83.25,79.29000091552734,81.61000061035156,4155000.0,-0.05328750746890176,-1.8285753989771145,1.7692330264460991,52.99783434727003,53.59326625725882,-1.2501776403308753,-3.518355354862024,29.324513516540165,50.38382446984701,30.983300061257935,4.970001220703125,-2.4693822036457362,3.1424972534179716,-11.059700687134068,17.34469519397001,-3.9586017168580554,10.243596223693999,-22.197396697998045,37.52662765208974,-3.439963256792865,7.101098970276022,4,1.0850028991699219,-6.099996566772461,33.28750419616699,41.30500411987305,18.19000244140625,0,0.17362425330776898,2.929432145085068,84.26000213623047,5.319997151692708,80.38999938964844,-1.4173420778404486,80.7300033569336,0.17362425330776898
5556,2020-04-21,79.9000015258789,80.05000305175781,77.11000061035156,77.62999725341797,4747000.0,0.0016297466250903003,1.287933122758686,-1.2336953141520817,54.31429296066615,53.29212549182782,0.08864490973579109,-3.0344655875904465,27.727728574711918,49.83663438372594,28.887020102227908,2.94000244140625,0.5387296733805584,2.784001922607416,-11.146695813154906,16.71469965836974,-4.181346945273745,9.749350790488577,-21.766253634643554,38.912607618822975,-5.905559334041939,6.965348867881161,4,2.0949974060058594,-8.620000839233398,33.15749931335449,41.10000228881836,11.739997863769531,1,0.1347934472764447,-1.8285753989771145,79.7699966430664,2.929432145085068,84.26000213623047,5.319997151692708,80.38999938964844,0.1347934472764447
5557,2020-04-22,80.0199966430664,82.47000122070312,78.75,81.43000030517578,3709700.0,0.0015018162064568408,1.1318025017379252,-0.6211458186291314,60.168374775186294,53.286582253542484,1.0511465994030829,-3.2518787390559964,26.05859134970757,49.2623853726289,26.668912362614584,3.720001220703125,3.757045349125235,2.859997177124029,-11.103138619741856,16.823132973989907,-4.121570721308913,9.841565075556971,-21.336323764587405,40.191873635065946,-9.22856445028296,6.98156789843294,4,2.3500022888183594,-8.739995956420898,26.417505264282227,35.34000778198242,8.480003356933594,2,0.1582104997901963,1.287933122758686,79.9000015258789,-1.8285753989771145,79.7699966430664,2.929432145085068,84.26000213623047,0.1582104997901963
5558,2020-04-23,81.0999984741211,83.5,79.95999908447266,80.44999694824219,4540300.0,0.0134966492922024,-3.3435667245503096,-0.4609927926758003,68.70607047647434,54.83401815023229,-0.28276885277890074,-4.910493013707168,23.362989590823034,47.709679610696156,25.688432905552038,3.5400009155273438,4.922703010774484,4.147499084472656,-9.427383867418285,17.72238203636359,-2.6399423914728146,10.934940560418127,-21.877399108143315,46.83097929406582,-7.647741519890168,6.787441475945467,4,-0.43000030517578125,-9.819997787475586,19.262500762939453,29.070003509521484,13.930000305175781,3,0.12638717870347138,1.1318025017379252,80.0199966430664,1.287933122758686,79.9000015258789,-1.8285753989771145,79.7699966430664,0.12638717870347138
5559,2020-04-24,80.70999908447266,82.18000030517578,78.4000015258789,81.25,3545000.0,-0.004808870493048012,2.1499969800332512,-0.8307686890383464,74.11370192908798,56.874084237069184,0.014718089731260875,-4.939118018184757,21.983813036287174,47.63555599590205,25.076888757108534,3.779998779296875,5.011573958900144,3.862499618530279,-9.553169880240262,17.27816911730082,-2.8453351308549912,10.57033436791555,-20.95925176074607,56.33800967106441,-3.6898782566655655,6.7078347493852695,4,0.22999954223632812,-6.384998321533203,8.71750259399414,18.055002212524414,14.900001525878906,4,0.12811304775834653,-3.3435667245503096,81.0999984741211,1.1318025017379252,80.0199966430664,1.287933122758686,79.9000015258789,0.12811304775834653
5560,2020-04-27,85.2699966430664,86.26000213623047,81.52999877929688,82.37999725341797,5419500.0,0.05649854553735234,-1.061005285728533,-5.351841647946425,69.36674644312349,58.72225948193739,-3.8215680698294534,-9.479503657504111,15.802036409043197,42.632122154086915,24.000604626505346,5.5500030517578125,4.212930749503911,8.101497268676752,-5.813837181396266,22.01683171874977,1.1438300436402358,15.059164493713268,-25.001664320745995,89.18026963860022,28.07888002772315,6.957667225036509,4,-4.014995574951172,-8.769996643066406,3.2600040435791016,13.495004653930664,14.6300048828125,0,0.11316995315800304,2.1499969800332512,80.70999908447266,-3.3435667245503096,81.0999984741211,1.1318025017379252,80.0199966430664,0.11316995315800304
5561,2020-04-28,87.41999816894531,88.73999786376953,84.5199966430664,87.41000366210938,4210900.0,0.025214044922256207,2.184913917199286,0.003458307594021088,68.46821421888977,61.188657757530734,-5.842939924168007,-11.323230035089864,12.080474701422332,40.076543136391095,22.566680828472148,4.220001220703125,4.102602251733259,9.688499069213862,-4.947507872507103,24.324506010934833,2.370495598353372,17.00650254007435,-26.111999054068498,87.23404098329206,25.80893713451161,7.318003470860485,4,-4.924999237060547,-10.919998168945312,0.7500019073486328,11.345003128051758,17.400001525878906,1,0.1205673888846126,-1.061005285728533,85.2699966430664,2.1499969800332512,80.70999908447266,-3.3435667245503096,81.0999984741211,0.1205673888846126
5562,2020-04-29,95.98999786376952,97.4499969482422,90.37000274658205,90.97000122070312,7369500.0,0.09803248540753895,-1.2765278123608688,502.2755725190826,68.34786446723324,63.45712875426466,-13.433327590419566,-19.210027582257368,2.004807011225367,31.135505621716405,21.28165919204367,10.02999877929689,4.404217960732765,17.199498748779277,0.5298395383823618,33.86915795917619,8.864669143580826,25.534328353977727,-33.03607882395914,92.33596096952994,33.67716045738615,8.334829605198456,4,-8.709999084472642,-18.764999389648423,-8.857496261596665,2.7750034332275533,11.97000122070314,2,-0.04531720565610042,2.184913917199286,87.41999816894531,-1.061005285728533,85.2699966430664,2.1499969800332512,80.70999908447266,-0.04531720565610042
5563,2020-04-30,90.94000244140624,93.9000015258789,89.2699966430664,93.5999984741211,5366100.0,-0.05260960032034079,1.8404919318035549,-0.5298800421288804,61.88595724677421,64.26322854052282,-7.520272416218958,-13.116361711709999,5.372689351350957,35.764724926868965,19.48063442825823,6.720001220703111,4.5620759826908,11.060003280639634,-5.803843672152439,27.923850233431715,2.6280798042435976,19.49192675703567,-25.22639716892131,65.82679227736868,8.96240254420674,8.43192347639604,4,-3.660003662109361,-13.715003967285142,-5.2375011444091655,7.8249988555908345,22.1999969482422,3,-0.026830903627678704,-1.2765278123608688,95.98999786376952,2.184913917199286,87.41999816894531,-1.061005285728533,85.2699966430664,-0.026830903627678704
5564,2020-05-01,84.75,88.4800033569336,84.2300033569336,87.08999633789062,4234300.0,-0.06806688228752278,-1.5148006193823331,0.8796991834241071,57.65869592834688,64.78110204953137,-1.400759054054049,-5.495092825298883,9.79943704662945,41.46191041656529,17.08843127533549,6.709999084472642,5.252114782288217,3.7825008392333928,-11.198039156872042,18.763040835338828,-3.707769158819332,11.272770837286117,-16.497483393454488,20.226140647329263,-35.14793900761697,7.49026999805272,5,2.529998779296875,-7.525001525878906,0.9525012969970703,14.01500129699707,22.56999969482422,4,0.12129792069966805,1.8404919318035549,90.94000244140624,-1.2765278123608688,95.98999786376952,2.184913917199286,87.41999816894531,0.12129792069966805
5565,2020-05-04,82.58000183105469,85.5999984741211,80.41000366210938,81.79000091552734,4087100.0,-0.025604698158646744,-1.923944509515264,-0.33760775721533187,49.878228858394856,64.2882060381679,1.351925814681536,-1.5539352065219987,10.260666628763431,43.136478940423444,14.475617450004401,5.189994812011719,5.8304136470721915,0.4375026702880831,-10.438873213485778,11.313878554061944,-5.00068527159884,5.875690612175006,-11.991686797173443,12.73473605597756,-40.17605662534065,5.4381879418869286,5,5.344997406005859,-5.355003356933594,1.927499771118164,16.184999465942383,20.040000915527358,0,0.15778637067548318,-1.5148006193823331,84.75,1.8404919318035549,90.94000244140624,-1.2765278123608688,95.98999786376952,0.15778637067548318
5566,2020-05-05,83.66000366210938,87.06999969482422,83.06999969482422,85.12000274658203,3457800.0,0.013078249056765578,-2.030294973571732,-1.8480979651752345,53.64518483575166,63.563407156008495,0.9625971875586288,-1.6912720566941175,7.720335854429123,41.574752279147006,12.425068890536986,4.489997863769531,5.67609193086011,0.8640041351318359,-8.563895308325115,10.291903578588787,-3.8499455865966468,5.577953856860319,-10.922754075079254,19.072777467845924,-33.88347508658997,4.713949721728476,5,4.264995574951172,-6.435005187988281,-1.9073486328125e-06,15.104997634887695,7.779998779296861,1,0.19411901927903963,-1.923944509515264,82.58000183105469,-1.5148006193823331,84.75,1.8404919318035549,90.94000244140624,0.19411901927903963
5567,2020-05-06,81.11000061035156,84.93000030517578,80.87000274658203,84.31999969482422,3013100.0,-0.030480551519659338,-1.2005437760387052,2.1986308886159955,50.84905785994809,61.579294643061125,4.116356174247187,1.5103170619274664,9.096827537125534,43.58850352444867,11.545260828748342,4.05999755859375,5.91834107044194,-2.0504989624023438,-10.533571038674438,6.432573113869751,-6.292035000538391,2.1910370757337034,-6.395731234424474,5.189007109646689,-47.955160128211276,4.241536038136044,5,6.814998626708984,-3.8850021362304688,0.5150012969970703,17.655000686645508,11.15000152587892,2,0.2923190593768372,-2.030294973571732,83.66000366210938,-1.923944509515264,82.58000183105469,-1.5148006193823331,84.75,0.2923190593768372
5568,2020-05-07,85.9800033569336,86.94999694824219,83.05000305175781,83.3499984741211,4032800.0,0.06004195179306282,-1.4148600960879814,-0.819316396547995,51.98156780860278,59.12016862967388,0.01271646438397056,-3.2548452616759818,3.2111135099967214,38.167600768597225,10.72955819691606,5.839996337890625,6.21532337846071,2.6470035552978572,-5.921959718634412,11.215966829230126,-1.6374780816682772,6.931485192263992,-9.4468757752213,69.0210645038388,19.228386985993986,4.284481636966134,5,2.9499969482421875,-8.7550048828125,-3.16500186920166,12.784997940063477,4.80999755859375,3,0.2556407870361703,-1.2005437760387052,81.11000061035156,-2.030294973571732,83.66000366210938,-1.923944509515264,82.58000183105469,0.2556407870361703
5569,2020-05-08,87.16999816894531,88.5,85.6500015258789,88.08000183105469,4267900.0,0.013840367126663367,2.25714111328125,-0.34600835460663726,59.22693492202322,57.993522905107184,-0.1839000239111357,-4.198577004011554,1.016024449809521,36.41110772473115,10.303089239108834,2.8499984741210938,6.217517576906474,3.5439983367919865,-5.133764085086881,12.221760758670854,-0.7948828741474472,7.88287954773142,-8.963521037910624,83.55992048073695,30.88487404626629,4.3388812109394355,5,1.7600021362304688,-9.944999694824219,-2.7924985885620117,11.595003128051758,6.8199996948242045,4,0.29792361782973,-1.4148600960879814,85.9800033569336,-1.2005437760387052,81.11000061035156,-2.030294973571732,83.66000366210938,0.29792361782973
5570,2020-05-11,82.30999755859375,84.75,81.51000213623047,84.30000305175781,6832700.0,-0.055753134248463954,1.2422135280545303,2.186810422884738,52.6879281111145,56.24015778202103,4.707067619789342,1.0474910170079283,4.653176958519154,40.642815551985436,9.728571670007856,5.659996032714844,5.593808549263244,-1.5270023345947266,-9.835349689047021,6.781345019857568,-5.681176011820881,2.627171342631428,-2.5640388421824554,18.8728090480852,-34.07484481630059,4.154173677226149,5,6.620002746582031,-5.084999084472656,0.5375022888183594,16.45500373840332,8.819999694824205,0,0.3038513288549993,2.25714111328125,87.16999816894531,-1.4148600960879814,85.9800033569336,-1.2005437760387052,81.11000061035156,0.3038513288549993
5571,2020-05-12,79.33000183105469,83.87999725341797,79.2699966430664,82.95999908447266,3605500.0,-0.036204541561524195,-1.4586619900268758,1.8241141875675717,49.27658325951639,54.121126536719174,7.173148732186462,3.9670371239143662,6.384011762323752,42.954684438083376,9.3815561402613,4.6100006103515625,4.701548197963945,-4.339498138427729,-12.877947139298001,4.198950862442544,-8.608722638862858,-0.07027363799259945,18.119995117187514,0.6501101426274699,-51.684053684123974,4.269224500435134,5,7.254997253417969,1.284996032714858,1.6424989700317383,19.434999465942383,13.419998168945312,1,0.2935837687880931,1.2422135280545303,82.30999755859375,2.25714111328125,87.16999816894531,-1.4148600960879814,85.9800033569336,0.2935837687880931
5572,2020-05-13,75.26000213623047,79.31999969482422,74.56999969482422,79.05999755859375,4880600.0,-0.0513046716359834,1.1990742294222676,1.0468314869343893,44.238361107063234,52.16028252119574,8.932732809453881,8.017276310801137,9.41162695411775,46.31588852070196,9.084135288547932,4.760002136230469,3.763868398594809,-8.135997772216797,-17.391235227406554,1.1192396829729603,-12.763616499811675,-3.5083790446219183,21.826394805908222,4.953355536897405,-46.09091597901355,4.627618727594882,5,6.274997711181641,9.804996490478516,5.564997673034668,23.5049991607666,14.419998168945312,2,0.2149880394088728,-1.4586619900268758,79.33000183105469,1.2422135280545303,82.30999755859375,2.25714111328125,87.16999816894531,0.2149880394088728
5573,2020-05-14,79.25,79.27999877929688,71.5199966430664,73.0,5425400.0,0.05301618058084978,1.4595895843610651,-1.6447388234254818,48.65512221580817,51.159885442024766,3.4756222594320434,4.1502805682046215,4.2735533218981345,41.625277107664374,8.774166919358642,7.760002136230469,2.765843454458178,-4.088999938964847,-13.435775829620297,5.257775951690604,-8.762387884292579,0.5843880063628859,16.935741052246115,45.52415682401578,-4.6501235793835605,4.673387945327726,5,0.7599983215332031,5.234996795654297,1.5749998092651367,19.51500129699707,10.930000305175781,3,0.16416406481047918,1.1990742294222676,75.26000213623047,-1.4586619900268758,79.33000183105469,1.2422135280545303,82.30999755859375,0.16416406481047918
5574,2020-05-15,79.76000213623047,79.91000366210938,77.36000061035156,78.47000122070312,6526900.0,0.006435358185873374,2.207543005206209,0.206400146484375,44.515234943753896,50.56399722928688,2.4399364242623705,3.4634362556231366,2.859180411085518,40.39837910362189,8.91603322719689,2.5500030517578125,1.0326969736596396,-3.3539978027343693,-12.823272471647414,6.115276866178675,-8.088635137190892,1.380639531722153,14.94579425146486,62.28271657123678,16.33842621060137,4.7346373344565205,5,0.24999618530273438,4.724994659423828,-3.2500009536743164,19.0049991607666,10.860000610351577,4,0.13828985060027432,1.4595895843610651,79.25,1.1990742294222676,75.26000213623047,-1.4586619900268758,79.33000183105469,0.13828985060027432
5575,2020-05-18,93.62000274658205,93.9000015258789,84.87000274658203,85.05999755859375,11003400.0,0.1737713169400199,-1.0201351274084025,6.635658227024608,55.00484751125165,50.715070859897985,-10.82803534365577,-9.808649827837968,-11.776967486069523,25.88777419999751,8.375473054615789,14.139999389648438,0.13609426755132858,9.813502502441423,-0.6043124678272562,20.231317472710103,4.604595017307091,15.022409987575756,-22.10000610351564,98.74888865859053,55.63041896472754,5.20890748513434,5,-10.91000366210939,-9.135005950927749,-16.722502708435073,5.144998550415025,-8.620002746582045,0,0.0039520947055406985,2.207543005206209,79.76000213623047,1.4595895843610651,79.25,1.1990742294222676,75.26000213623047,0.0039520947055406985
5576,2020-05-19,90.66999816894531,94.83999633789062,89.16000366210938,92.2699966430664,7090300.0,-0.03151040900545621,-1.458877947522174,-0.18691559630901494,45.276988881701726,50.09595208453728,-7.575764609989847,-6.335224058800748,-9.44481259301324,28.15926391741435,7.657723654657425,5.67999267578125,-0.22053053065070571,6.32499809265137,-4.352758982379598,17.002755167682338,0.9861195551358861,11.663876630166854,-18.702401428222657,82.11836096262546,43.35735114214226,5.338878537515482,5,-7.490001678466797,-6.185001373291016,-14.117497444152832,8.095003128051758,-6.629997253417969,1,0.005073332896903038,-1.0201351274084025,93.62000274658205,2.207543005206209,79.76000213623047,1.4595895843610651,79.25,0.005073332896903038
5577,2020-05-20,92.68000030517578,92.9800033569336,90.2699966430664,92.36000061035156,4265700.0,0.022168326644114833,4.891281813130768,-0.2,51.632880681753925,50.057209070442966,-8.685322183939448,-7.745242817015125,-12.248704328133925,25.44952003807579,7.17758503072901,2.7100067138671875,0.06739031729237865,7.702000045776373,-3.38921645254797,18.793216544100716,2.1563917966142014,13.247608294938544,-19.797507580566403,90.73758121362992,53.11168528219568,5.5456082491621705,5,-9.500003814697266,-8.195003509521484,-17.02500057220459,6.085000991821289,-11.739997863769531,2,0.0007552837137863033,-1.458877947522174,90.66999816894531,-1.0201351274084025,93.62000274658205,2.207543005206209,79.76000213623047,0.0007552837137863033
5578,2020-05-21,91.3499984741211,93.11000061035156,90.2699966430664,91.97000122070312,3009000.0,-0.014350472881692555,-1.0431636117141123,-1.9375104308227833,56.81536315960889,49.78925665239693,-7.278938198217887,-5.911025180701131,-11.426226747405565,26.071329319550742,6.795478517786055,2.8400039672851562,0.08411016511422531,5.8594982147216825,-5.422830628601005,17.14182705804437,0.21833379306033862,11.500662636383026,-17.589205604980464,80.03433228378212,38.54655462646443,5.641164421661345,5,-8.170001983642578,-6.865001678466797,-15.694998741149902,7.415002822875977,-4.75,3,-0.018281315783693297,4.891281813130768,92.68000030517578,-1.458877947522174,90.66999816894531,-1.0201351274084025,93.62000274658205,-0.018281315783693297
5579,2020-05-22,91.0500030517578,92.25,89.5199966430664,92.18000030517578,2259400.0,-0.003284022193479119,3.299229248893134,1.8225681412662507,59.09774507563996,50.501458537344206,-7.119361330434813,-5.055881702763585,-11.441382854768861,25.667929780599138,6.210912549677336,2.7300033569335938,0.45789000123606627,5.042502593994129,-6.265073630306361,16.35007881829462,-0.6112855181561088,10.696290706144367,-16.446042043867166,61.98600077900976,16.164639742757956,5.653788112150244,5,-7.870006561279283,-6.565006256103501,-16.277503013610826,7.714998245239272,-5.3199996948242045,4,-0.009555219301722206,-1.0431636117141123,91.3499984741211,4.891281813130768,92.68000030517578,-1.458877947522174,90.66999816894531,-0.009555219301722206
5580,2020-05-26,94.91999816894531,97.93000030517578,94.5500030517578,97.88999938964844,6258400.0,0.04250406356370573,1.2163894239187627,2.628326052757696,61.41061546673527,51.849684338146304,-10.071662077582218,-8.607147747678042,-15.649309661422095,21.116928114756575,6.31325297902921,6.879997253417983,0.534395832206144,8.429997634887698,-3.5486997499428696,20.408695019718266,2.4406489424724214,14.419346327302975,-19.506595747854675,65.67841176301718,15.793030070490957,5.989348692415282,5,-10.194999694824219,-10.194999694824219,-19.882498741149902,3.845003128051758,-8.299995422363281,1,-0.045301259010876005,3.299229248893134,91.0500030517578,-1.0431636117141123,91.3499984741211,4.891281813130768,92.68000030517578,-0.045301259010876005
5581,2020-05-27,97.95999908447266,98.9800033569336,94.7699966430664,98.63999938964844,5392000.0,0.032026980343136335,5.191148833999966,0.22895623760545,66.90748588684332,54.36847598034409,-11.388733415491885,-11.401597233859377,-18.70261803595382,17.405726161028554,6.747131775030027,4.2100067138671875,0.2558447392268448,10.942998504638666,-2.0890675965156618,23.975064605792994,4.426965454061502,17.45903155521583,-21.19560079033691,89.21772147406895,32.287322878852734,6.516033050577166,5,-12.709999084472656,-12.709999084472656,-20.69749927520752,0.8050022125244141,-10.159996032714844,2,-0.13229888939971324,1.2163894239187627,94.91999816894531,3.299229248893134,91.0500030517578,-1.0431636117141123,91.3499984741211,-0.13229888939971324
5582,2020-05-28,91.63999938964844,97.91999816894531,91.52999877929688,97.61000061035156,5197500.0,-0.06451612651991112,-1.0646193438969798,8.77940961976461,55.518717833013525,55.13109771558912,-2.794785387338962,-5.717328359047144,-12.109219152012358,23.046407251890898,6.674245216773622,6.430000305175781,0.524955840622539,4.840498733520505,-7.6968254249554775,17.377822891996487,-1.4281633457174792,11.109160812758489,-13.098352690488866,22.410161120439504,-31.628031587679786,6.268662079237988,5,-3.4699974060058594,-6.3899993896484375,-15.0024995803833,7.125001907348633,-1.80999755859375,3,-0.08293320083740185,5.191148833999966,97.95999908447266,1.2163894239187627,94.91999816894531,3.299229248893134,91.0500030517578,-0.08293320083740185
5583,2020-05-29,88.5,91.75,88.0999984741211,91.20999908447266,5873100.0,-0.034264506880858026,-1.0797716834433544,0.4539361022364217,51.24929733027068,55.87932686964654,2.0062960844544477,-2.9191677487496435,-8.358191416447909,25.51274924139821,6.56139262726772,3.6500015258789062,1.1991564429031314,1.8224994659423857,-10.592064336291628,14.2370632681764,-4.384782435174628,8.0297813670594,-8.323284768218514,3.676482962896476,-44.70127952874791,6.20728190111701,5,3.4250030517578125,-3.25,-11.675000190734863,10.26500129699707,-1.0699996948242188,4,-0.08542370122704801,-1.0646193438969798,91.63999938964844,5.191148833999966,97.95999908447266,1.2163894239187627,94.91999816894531,-0.08542370122704801
5584,2020-06-01,95.02999877929688,95.63999938964844,89.30000305175781,89.7300033569336,5074500.0,0.07378529694120761,-1.058441695163382,-1.9557185287369265,61.58470185323432,56.610421796533515,-2.3801644723403683,-9.106417481374564,-14.285076050849057,18.378546642801552,7.085832548178575,7.1399993896484375,2.780400843364589,7.838498306274417,-5.081023220482436,20.75801983303127,1.3787375428959905,14.298259069652843,-13.349020497503219,63.694827160632336,11.10632678010817,6.4597607633784255,6,-1.4899978637695312,-9.779998779296875,-19.054999351501465,3.7350025177001953,-5.040000915527344,0,-0.08870883314177558,-1.0797716834433544,88.5,-1.0646193438969798,91.63999938964844,5.191148833999966,97.95999908447266,-0.08870883314177558
5585,2020-06-02,95.61000061035156,97.3499984741211,94.01000213623048,97.2300033569336,5470700.0,0.006103355135273825,2.5914074645293192,-0.30566115958259976,65.50476074218749,58.857952003254155,-2.959413413088484,-9.128200545025607,-14.493600144694895,17.16299858928022,7.313766960541403,3.339996337890611,3.9586246104424987,7.767000198364258,-5.483285635371047,21.017286032099562,1.1418572814965984,14.392143115231917,-12.545100322546716,69.02572395067823,9.459755779320815,6.625142916867654,6,-2.0699996948242188,-10.360000610351562,-17.977500915527344,3.155000686645508,-9.360000610351562,1,-0.10333644169382294,-1.058441695163382,95.02999877929688,-1.0797716834433544,88.5,-1.0646193438969798,91.63999938964844,-0.10333644169382294
5586,2020-06-03,99.9000015258789,100.55999755859376,96.20999908447266,97.3000030517578,6136300.0,0.044869792784656415,1.2193923328292382,-1.6049346086645373,73.36873939598117,61.27304741594607,-6.484349118834984,-12.795174873232497,-18.211155174876893,12.260416188702152,7.84924963327081,4.949996948242202,5.605639187492386,11.24500122070313,-2.8870436809018827,25.377046122308144,4.178978769900624,18.311023671505637,-15.561892992543761,94.70308121019585,27.062874587628386,7.066022450802508,6,-5.570003509521484,-13.860004425048828,-21.02250099182129,-1.135000228881836,-11.389999389648438,2,-0.13293291868325663,2.5914074645293192,95.61000061035156,-1.058441695163382,95.02999877929688,-1.0797716834433544,88.5,-0.13293291868325663
5587,2020-06-04,104.81999969482422,105.0500030517578,98.08000183105469,100.13999938964844,6777800.0,0.04924923016813776,1.712059028277713,1.8000011737536838,73.83038114406213,63.1636049697742,-10.617762040712662,-16.70423824248965,-22.78019779378431,6.767152174479037,8.3484750208361,6.970001220703111,5.707870057639653,14.979499435424799,-0.409606583361267,30.368605454210865,7.284946426031766,22.674052444817832,-18.85970225896321,98.64304840815772,27.040177954327717,7.694553009393035,6,-8.244998931884766,-16.53499984741211,-25.322500228881836,-6.774999618530273,-17.31999969482422,3,-0.16237356127283809,1.2193923328292382,99.9000015258789,2.5914074645293192,95.61000061035156,-1.058441695163382,95.02999877929688,-0.16237356127283809
5588,2020-06-05,107.95999908447266,118.41000366210938,106.7699966430664,114.37999725341795,10069800.0,0.029956109509543083,-1.6454552232724196,-1.3717943910912123,75.05330273622518,64.93644470983922,-12.46464512051628,-19.091976297995842,-25.722492340562468,3.0438122365644062,9.521291580066443,13.590003967285156,6.886062826003823,17.020499038696286,-0.2340873233887919,34.275085400781364,8.393205857653754,25.647792219738818,-19.70893697470403,64.10166829773036,-8.321571354602327,8.627293181042536,6,-4.704998016357422,-12.994998931884766,-25.707500457763672,-10.224996566772461,-20.839996337890625,4,-0.16793254360100784,1.712059028277713,104.81999969482422,1.2193923328292382,99.9000015258789,2.5914074645293192,95.61000061035156,-0.16793254360100784
5589,2020-06-08,113.13999938964844,114.45999908447266,110.51000213623048,113.45999908447266,6056200.0,0.047980736838675986,2.4051702308878586,0.04984420344107193,70.50419881176981,65.9468428592875,-15.848268479852266,-23.427765615255083,-30.561858894984198,-2.7009177121336307,10.94252938201544,6.5,7.700061440805811,20.90199928283691,1.1184093603556562,40.685589205318166,11.010204321596277,30.793794244077546,-20.66668546255211,78.40162318485301,8.923880634438262,9.891794961240631,6,-9.884998321533203,-18.174999237060547,-30.887500762939453,-15.404996871948242,-19.110000610351562,0,-0.22724058001740588,-1.6454552232724196,107.95999908447266,1.712059028277713,104.81999969482422,1.2193923328292382,99.9000015258789,-0.22724058001740588
5590,2020-06-09,107.31999969482422,110.5,106.30999755859376,109.8000030517578,4008700.0,-0.05144069052696765,1.1597966017708787,7.750017881410441,66.49495109976216,65.90100566072293,-9.034418149060812,-16.48310699751127,-24.334169086274798,2.512380859495778,11.746592371437462,6.830001831054673,8.261260798883072,13.831499481201178,-6.464888635028501,34.127887597430856,3.6833054230863382,23.979693539316017,-11.215549204826061,50.045037475097075,-17.097057965974187,10.148194058114841,6,-4.064998626708984,-12.354999542236328,-25.067501068115234,-9.584997177124023,-14.209999084472656,1,-0.16147970443844928,2.4051702308878586,113.13999938964844,-1.6454552232724196,107.95999908447266,1.712059028277713,104.81999969482422,-0.16147970443844928
5591,2020-06-10,102.62000274658205,106.6500015258789,100.0500030517578,106.02999877929688,5642000.0,-0.04379423184501596,1.8387080896166497,1.3749965390898289,59.34913902350045,66.32660801522148,-4.0274096050096375,-10.486465327951223,-19.18597087183285,6.54472356665066,12.046805933235648,7.2699966430664205,8.695673415458714,7.967002487182626,-11.567210765251602,27.501215739616853,-1.800104139034488,17.73410911339974,-3.3927748124883124,22.331532250982733,-40.098108436350536,9.767106626217116,6,0.6349983215331889,-7.655002593994155,-20.045003890991225,-4.88500022888185,-11.139999389648452,2,-0.15952058378918021,1.1597966017708787,107.31999969482422,2.4051702308878586,113.13999938964844,-1.6454552232724196,107.95999908447266,-0.15952058378918021
5592,2020-06-11,91.44000244140624,96.5,90.61000061035156,95.0500030517578,7614100.0,-0.10894562469253277,-1.2352920738328026,1.0586524370462396,50.07142039837288,66.19573280056618,7.958118917216794,2.074196641494538,-7.63491955135801,16.96548120816307,11.484298110998958,12.010002136230483,8.434597016617076,-4.021997833251973,-21.395155734175034,13.351160067671088,-12.70857678371351,4.664581117209565,26.97000122070314,2.9856177695714017,-54.85356647328537,8.686578950461533,6,12.415000915527358,3.524997711181655,-8.865003585815415,4.600000381469741,-2.959999084472642,3,-0.032042872123207555,1.8387080896166497,102.62000274658205,1.1597966017708787,107.31999969482422,2.4051702308878586,113.13999938964844,-0.032042872123207555
5593,2020-06-12,92.26000213623048,97.76000213623048,90.06999969482422,97.61000061035156,7108300.0,0.008967625469495033,1.7221240228638628,1.481993786588326,50.952305409281124,65.01435541790471,8.635701296583903,2.4020001907950643,-7.88422298912441,15.477345622650276,10.637365279877622,7.690002441406264,7.595897392875074,-3.8524982452392464,-19.564627350073664,11.859630859595171,-11.708562797656455,4.003566307177962,25.594001464843743,8.979100025462655,-46.33884852397557,7.856064552417208,6,11.979999542236314,2.7049980163574077,-9.685003280639663,-0.28999900817872515,-2.3000030517578267,4,-0.051593345176839445,-1.2352920738328026,91.44000244140624,1.8387080896166497,102.62000274658205,1.1597966017708787,107.31999969482422,-0.051593345176839445
5594,2020-06-15,90.79000091552734,92.33000183105469,86.79000091552734,88.0,9049500.0,-0.01593324503214888,-1.126680187732927,-0.5214956469657119,46.62195530919393,62.91626592534987,10.550507586155248,4.996904150763086,-5.650577269492118,16.26787170693636,9.734171001937161,5.540000915527344,7.885850156428077,-5.873999404907224,-19.847500739361863,8.099501929547415,-12.860750072134536,1.1127512623200886,25.95264252929688,16.870519419882825,-35.60281317107664,6.9867506672273185,6,11.810001373291016,4.174999237060547,-7.712501525878906,0.5150012969970561,0.01999664306642046,0,-0.040422933494184465,1.7221240228638628,92.26000213623048,-1.2352920738328026,91.44000244140624,1.8387080896166497,102.62000274658205,-0.040422933494184465
5595,2020-06-16,93.98999786376952,96.4000015258789,90.6999969482422,96.33999633789062,6191300.0,0.035246138517164516,3.6153717849321425,-0.8422930835049314,46.76129739305962,59.959883480580814,7.930526583995487,1.9247294325746083,-7.907628187699075,12.386696692543651,10.158570437158563,5.7000045776367045,8.827347031533037,-2.692502212524431,-16.65000565331377,11.265001228264907,-9.6712539329191,4.286249507870238,20.95548702929689,36.25375995451552,-11.093641449838366,6.978751720394671,6,8.610004425048842,0.9750022888183736,-10.91249847412108,-6.874998092651353,-5.019996643066392,1,0.000425586939424516,-1.126680187732927,90.79000091552734,1.7221240228638628,92.26000213623048,-1.2352920738328026,91.44000244140624,0.000425586939424516
5596,2020-06-17,91.12999725341795,94.0,90.8000030517578,93.5199966430664,4423100.0,-0.030428776203366814,-1.0983670528906664,1.0170216772341965,49.5590505037472,57.26306896499026,10.522197776721796,5.081489608187468,-4.489531794578639,14.604883623402017,10.506347445210668,3.1999969482422017,8.558660342838905,-5.575502777099629,-19.49274739533162,8.341741841132361,-12.534125086215624,1.3831195320163658,22.126158600996106,39.56240524112204,-10.487494456552092,6.958622309115995,6,11.470005035400405,3.835002899169936,-8.052497863769517,-4.209997177124009,-3.6299972534179545,2,0.021727240388557556,3.6153717849321425,93.98999786376952,-1.126680187732927,90.79000091552734,1.7221240228638628,92.26000213623048,0.021727240388557556
5597,2020-06-18,92.75,94.18000030517578,90.16999816894531,90.5,3746900.0,0.017776833045183515,-1.7560117455822977,-0.9414228345602028,53.77375260545663,54.89867450601597,7.833822466957244,3.6543609350950987,-5.625236052254266,12.394192472391751,10.846019771953564,4.010002136230469,8.065567302480616,-3.9590000152587947,-17.872016653095642,9.954016622578052,-10.915508334177218,2.997508303659629,18.918186558080862,54.32997649284346,-1.5203387745683656,6.9565083189184245,6,7.875,2.2150001525878906,-9.150001525878906,-7.304998397827148,-6.480003356933594,3,-0.013692686178613522,-1.0983670528906664,91.12999725341795,3.6153717849321425,93.98999786376952,-1.126680187732927,90.79000091552734,-0.013692686178613522
5598,2020-06-19,89.68000030517578,94.12999725341795,88.66000366210938,93.91000366210938,4880600.0,-0.03309972716791609,1.342614420728478,-1.8800014919704862,44.938506500865074,52.05804202702656,8.982745621002934,6.94911859307922,-2.3774186107388147,14.797761845635279,11.123216576520258,5.4699935913085795,6.618536616597339,-6.945499801635748,-21.013123298570378,7.122123695298882,-13.979311550103063,0.08831194683156696,20.49549511435187,30.072832529640316,-23.761353499388456,7.033811748467312,6,8.96500015258789,5.284999847412109,-6.380001068115234,-4.530000686645508,-3.1299972534179688,4,-0.013380875826925376,-1.7560117455822977,92.75,-1.0983670528906664,91.12999725341795,3.6153717849321425,93.98999786376952,-0.013380875826925376
5599,2020-06-22,90.18000030517578,91.0,88.27999877929688,89.5,4588800.0,0.005575379106807832,1.3448289469789896,-0.16075644575107992,44.85503065131496,49.653606421643545,5.4572544574619,6.725413727199339,-2.6507943005337324,13.605757935405435,11.496625432866638,2.720001220703125,4.649499779333098,-6.4019996643066435,-20.547380919704608,7.743381591091321,-13.474690292005619,0.6706909633923317,18.59236544411185,23.399025655239804,-27.335668360130576,7.07269062769898,6,6.540000915527344,7.7050018310546875,-7.932502746582031,-5.030000686645508,-3.0400009155273438,0,-0.0024395788418565267,1.342614420728478,89.68000030517578,-1.7560117455822977,92.75,-1.0983670528906664,91.12999725341795,-0.0024395788418565267
5600,2020-06-23,90.62000274658205,91.48999786376952,88.83000183105469,91.0,5829200.0,0.0048791576837132755,2.9117790605699123,-0.5588192395292008,40.51512763016837,47.56093848905109,2.6811926689854744,6.268118748859436,-2.75058091728431,12.458107860751241,11.245418273561663,2.6599960327148295,2.1318568052764846,-5.746997451782207,-20.127501538232323,8.63350663466791,-12.937249495007265,1.4432545914428516,16.83342111267997,39.66107393398659,-5.284223291243755,7.190252043225061,6,1.6549987792968608,11.020000457763658,-8.372505187988295,-8.070001602172866,-5.110000610351577,1,0.0020966100888679673,1.3448289469789896,90.18000030517578,1.342614420728478,89.68000030517578,-1.7560117455822977,92.75,0.0020966100888679673
5601,2020-06-24,85.0,89.5199966430664,83.87999725341797,89.33000183105469,6403900.0,-0.062017243171999525,1.3949085442894444,11.394824020720405,30.028215842662917,45.33391576063887,6.189885690280889,11.45469647209822,3.0033750585866983,17.382491987090958,10.9850830896683,6.740005493164077,-0.592173283559589,-10.71900024414063,-25.940645038742716,4.502644550461454,-18.329822641441666,-3.1081778468395953,21.21361848263794,10.873809851841648,-26.152212208346278,7.61082239730104,6,5.819999694824219,16.145000457763672,-1.4025020599365234,-4.219999313354492,-1.1699981689453125,2,0.04670589671415448,2.9117790605699123,90.62000274658205,1.3448289469789896,90.18000030517578,1.342614420728478,89.68000030517578,0.04670589671415448
5602,2020-06-25,84.04000091552734,84.55999755859375,82.12000274658203,83.58999633789062,5210900.0,-0.011294106876148846,2.2751655171354397,-0.1039271102402994,24.789210647186238,42.42690523151722,6.693722024513079,12.454687517277165,4.15179777228235,17.61155472390682,11.24442651630258,2.8799972534179688,-2.959051652511775,-11.29899940490722,-27.30847365386623,4.710474844051788,-19.303736529386725,-3.2942622804277164,20.386927868773,15.986669834465586,-16.88682968883097,8.004737124479501,6,5.220001220703125,16.22500228881836,-0.2075042724609375,-3.949998855590806,-0.5200042724609375,3,0.041170859671342264,1.3949085442894444,85.0,2.9117790605699123,90.62000274658205,1.3448289469789896,90.18000030517578,0.041170859671342264
5603,2020-06-26,80.94000244140625,83.94999694824219,80.4000015258789,83.55000305175781,10150200.0,-0.03688717801463437,1.082115832949252,-5.799942356272147,14.506176681031846,38.858485383943645,8.961512112383105,15.767687611564327,7.419043530641716,19.860644409108858,12.051646878468247,3.6399993896484375,-4.82879836016437,-14.020998001098633,-31.035803000778927,2.993806998581661,-22.528400500938773,-5.513595501258493,21.256233739122266,4.869261441343771,-21.326308854713826,8.507402499840145,6,7.459999084472656,18.46500015258789,2.8924942016601562,-2.6450023651123047,5.159996032714844,4,0.06585117421411768,2.2751655171354397,84.04000091552734,1.3949085442894444,85.0,2.9117790605699123,90.62000274658205,0.06585117421411768
5604,2020-06-29,86.5999984741211,86.61000061035156,80.26000213623047,81.52999877929688,5133000.0,0.06992829085732,1.495085864346773,-1.9425281644441066,27.079643119855476,36.67163490914319,2.9554582218236476,9.954107604299026,1.8707518640751033,13.36906357344101,12.28692493661135,6.349998474121094,-5.220606624176895,-7.939501953125003,-25.359940019276877,9.480936113026871,-16.649720986200947,0.7707170799509413,12.980689547849465,56.455910507100235,31.90249319157482,8.710219033075937,6,0.6200027465820312,12.735004425048828,-2.7675018310546875,-8.304998397827148,0.6699981689453125,0,-0.000577314356168479,1.082115832949252,80.94000244140625,2.2751655171354397,84.04000091552734,1.3949085442894444,85.0,-0.000577314356168479
5605,2020-06-30,85.7300033569336,86.91999816894531,84.0,85.41000366210938,4343100.0,-0.010046133169938631,1.162970163297946,0.06311631441534306,29.586655326155295,34.45247988941076,2.8279438342317746,10.588863048191712,2.989393473009443,13.417763634654563,12.316482528286258,2.9199981689453125,-5.806085045401844,-8.315497207641599,-26.16322120927296,9.532226793989764,-17.239359208457273,0.6083647931740757,11.145788641033349,59.071322522546275,32.82256266217794,8.923862000815678,6,1.4899978637695312,13.604999542236328,-1.8975067138671875,-9.200002670288086,4.659996032714844,1,0.016446937798945127,1.495085864346773,86.5999984741211,1.082115832949252,80.94000244140625,2.2751655171354397,84.04000091552734,0.016446937798945127
5606,2020-07-01,86.62000274658203,90.5,86.33000183105469,86.66999816894531,5708200.0,0.010381422545184815,-12.238147138964578,-0.15623584388336553,42.245816290135075,33.17159807659725,1.375581322860569,9.120563657611626,2.3593179106438242,11.737635814743157,11.828631954777986,4.769996643066406,-5.96673842660995,-6.761497879028326,-24.680120154207714,11.157124396151062,-15.72080901661802,2.197813258561368,7.929578670741805,62.10939391749374,31.558194286760404,8.959311137589692,7,0.5749969482421875,12.71500015258789,-1.8950042724609375,-12.950002670288086,7.159996032714844,2,-0.012814599112851655,1.162970163297946,85.7300033569336,1.495085864346773,86.5999984741211,1.082115832949252,80.94000244140625,-0.012814599112851655
5607,2020-07-02,87.80000305175781,90.2300033569336,86.26000213623047,89.69999694824219,3877400.0,0.013622723017315375,1.6824271729548887,38.00335724095834,42.90712496751318,32.94588901733593,-0.6486273137687846,6.956766823280674,1.454443812525767,9.739841901920883,10.828122624303747,3.970001220703125,-6.388378373521903,-4.730497741699224,-21.965381004044232,12.504385520645783,-13.347939372871735,3.8869438894732866,4.749037266212952,73.6328368017035,38.68597449645541,8.617441631172506,7,-1.9250030517578125,11.53499984741211,-2.5500030517578125,-14.130002975463867,9.329994201660142,3,-0.045216413242751496,-12.238147138964578,86.62000274658203,1.162970163297946,85.7300033569336,1.495085864346773,86.5999984741211,-0.045216413242751496
5608,2020-07-06,89.83000183105469,90.33999633789062,87.12000274658203,89.66000366210938,3138200.0,0.02312071422252915,4.411812225114442,-0.08947300791853387,48.50000107288386,33.35088573084358,-2.9671368828878997,3.687955608712798,-0.3059845039631739,6.8722393122869505,8.61652080051636,3.2199935913085938,-6.805642965885909,-1.793999099731451,-17.446368297763627,13.858370098300725,-9.620183698747539,6.032185499284637,0.9985731414724341,93.45704776642722,53.901108685393226,7.826184599016087,7,-3.9550018310546875,9.505001068115234,-3.1200008392333984,-17.059999465942383,7.1800003051757955,0,-0.07024385015437995,1.6824271729548887,87.80000305175781,-12.238147138964578,86.62000274658203,1.162970163297946,85.7300033569336,-0.07024385015437995
5609,2020-07-07,87.43000030517578,88.9800033569336,87.08000183105469,88.62999725341797,2993900.0,-0.02671714880283138,-1.0000080309674104,-7.058881608473207,39.48718237140193,33.23666959098065,-1.1155586677678855,4.2826432077321925,2.3538299858396954,8.354855611283085,6.28312148692521,2.75,-7.750453761901554,-2.9085006713867188,-14.92020891660627,9.103207573832833,-8.914354793996495,3.097353451223057,2.9099960327148438,52.76923546424279,12.267020187079659,6.0058541226097795,7,-2.049999237060547,11.90500259399414,1.157501220703125,-14.659997940063477,8.599998474121094,1,-0.01521219062578405,4.411812225114442,89.83000183105469,1.6824271729548887,87.80000305175781,-12.238147138964578,86.62000274658203,-0.01521219062578405
5610,2020-07-08,89.98999786376953,90.02999877929688,86.48999786376953,87.29000091552734,3407600.0,0.029280539284662455,1.5467643668697513,-2.2500031789224724,48.155340429083175,35.25079454502734,-4.217875091270827,0.3770900508783086,-0.058255274549168234,4.947872195540256,4.523074074583571,3.5400009155273438,-7.854362385896977,0.5179969787597685,-8.450592637842547,9.486586595362084,-3.9662978295413893,5.002291787060926,-9.729995727539062,87.97164167019046,45.394544501172405,4.484294808301157,7,-4.609996795654297,9.34500503540039,-0.5949974060058594,-17.219995498657227,6.510002136230469,2,-0.030225594902455355,-1.0000080309674104,87.43000030517578,4.411812225114442,89.83000183105469,1.6824271729548887,87.80000305175781,-0.030225594902455355
5611,2020-07-09,86.25,90.27999877929688,86.0,90.22000122070312,5263500.0,-0.04156015060064,1.0929108124846105,-1.4703724844162376,40.157477040182116,36.95837969980466,-0.31504869072627173,2.980625242915977,3.719933837104719,7.839597856950093,3.503614384759187,4.279998779296875,-8.10602911046361,-2.403500747680667,-8.991873054968124,4.1848715596067905,-5.6976869013243885,0.8906854059630547,-5.794597930908196,5.760373524220711,-33.87061497561608,3.2941861536437282,7,-0.8699989318847656,13.085002899169922,3.145000457763672,-10.43499755859375,9.760002136230483,3,0.047999992923460244,1.5467643668697513,89.98999786376953,-1.0000080309674104,87.43000030517578,4.411812225114442,89.83000183105469,0.047999992923460244
5612,2020-07-10,88.51000213623047,88.61000061035156,85.5,85.86000061035156,3246400.0,0.02620292331861407,1.1824577371471403,-0.6675064763354319,48.18379621339382,40.70033742562265,-2.0945663009264877,0.5163325996211228,1.2488928178542835,4.735214671205284,3.5120166561047386,3.1100006103515625,-8.128548118075969,0.003001403808596592,-6.45346562676562,6.4594684343828135,-3.225232111478519,3.231234919095712,-7.6616161987304565,62.19017383683172,20.46819050956492,3.228233515287112,7,-3.1300010681152344,10.825000762939453,1.6749954223632812,-9.730003356933594,7.209999084472656,4,0.05954125540472899,1.0929108124846105,86.25,1.5467643668697513,89.98999786376953,-1.0000080309674104,87.43000030517578,0.05954125540472899
5613,2020-07-13,87.5,90.54000091552734,87.30999755859375,89.06999969482422,3955100.0,-0.011411163844239014,-2.312816178973438,-0.592452373891939,45.90464420829277,42.7920042132268,-0.06277136597978483,1.2136683469404375,2.1945699473748164,4.8434386525403,3.5132953589977913,3.2300033569335938,-7.088864983026511,-0.7690006256103459,-6.989585991135726,5.451584739915035,-3.879293308373036,2.3412920571523443,-6.274349548828113,39.68253247411834,-4.177191085070554,3.1102926827626893,7,-0.22999954223632812,11.835002899169922,4.930000305175781,-6.474998474121094,6.940002441406236,0,0.11005711146763386,1.1824577371471403,88.51000213623047,1.0929108124846105,86.25,1.5467643668697513,89.98999786376953,0.11005711146763386
5614,2020-07-14,87.12000274658203,87.7300033569336,86.0,87.0,3063500.0,-0.004342825753348212,1.5820869179045418,-0.07643488529178795,44.64176172266461,44.46479381283894,0.44560582779158153,1.3751244971190033,2.704053160814027,4.322907239565183,3.7154922251152107,1.7300033569335938,-5.668939121383403,-0.9654979705810547,-7.088720380094372,5.157724438932263,-4.0271091753377135,2.096113234175604,-5.335491267548818,32.14290579970118,-11.741969811992554,3.0616112047566606,7,0.8999977111816406,10.239997863769531,11.989997863769531,0.5849990844726562,6.879997253417969,1,0.1135215688458695,-2.312816178973438,87.5,1.1824577371471403,88.51000213623047,1.0929108124846105,86.25,0.1135215688458695
5615,2020-07-15,94.02999877929688,94.75,90.16000366210938,90.2300033569336,6761400.0,0.07931583809535558,-1.3299504475981898,31.66590374467544,63.29897444702029,46.804033608048414,-5.769998319549913,-5.83066219633011,-3.9235362045093893,-3.39909692537519,3.9728492702680835,7.629997253417969,-3.221905431166803,5.942498016357419,-0.18886554565553126,12.07386157837037,2.876816235350944,9.008179797363894,-11.72015793407401,92.21620301942568,42.33162526418411,3.0656817810064774,7,-3.904998779296875,1.3500022888183594,5.0800018310546875,-6.3249969482421875,-0.01000213623046875,2,0.021269807784368044,1.5820869179045418,87.12000274658203,-2.312816178973438,87.5,1.1824577371471403,88.51000213623047,0.021269807784368044
5616,2020-07-16,93.11000061035156,93.43000030517578,90.76000213623048,92.12999725341795,2483900.0,-0.00978409210771869,2.296288447138258,0.25789593091776075,63.37364322807043,49.07809119255477,-4.282981169412835,-5.011672502374012,-2.760816227379138,-3.1704165208329584,4.244114209930773,3.269996643066392,-1.8137128606098543,4.923499679565424,-1.4729202076348855,11.319919566765734,1.7252897359652763,8.121709623165572,-9.804947032746526,82.27027686866553,26.937148879747568,3.198209943600152,7,-2.9850006103515625,0.345001220703125,6.0,-5.404998779296875,2.1599960327148438,3,0.03640854223420065,-1.3299504475981898,94.02999877929688,1.5820869179045418,87.12000274658203,-2.312816178973438,87.5,0.03640854223420065
5617,2020-07-17,91.4800033569336,93.0999984741211,90.0999984741211,93.02999877929688,2329700.0,-0.017506145878348867,2.5503067567750586,-1.5816225642462656,66.24538772941409,51.049800821058135,-2.3200587316714234,-3.6698539093686406,-0.8198266812037218,-2.076586932046908,4.558087573503348,3.0100021362304688,-0.5390491682008474,3.3570022583007812,-2.871681474004774,9.585685990606336,0.24266039214801083,6.471344124453552,-7.259354065536954,62.62860979352679,0.8744624277636106,3.1143418661527758,7,-1.3550033569335938,-2.470001220703125,7.629997253417969,-3.7750015258789062,6.409996032714844,4,0.04951900538986531,2.296288447138258,93.11000061035156,-1.3299504475981898,94.02999877929688,1.5820869179045418,87.12000274658203,0.04951900538986531
5618,2020-07-20,88.4800033569336,91.62999725341795,87.56999969482422,90.63999938964844,3052400.0,-0.032794052141588814,-1.0401980573814258,1.3935499431485374,53.15649080449934,52.56861286918007,0.5233403188954924,-0.8056713526296733,2.305718572533209,0.4264694684301844,4.893485902000722,4.059997558593736,-0.09528668549626218,0.4170021057128963,-5.771520111826234,6.605524323252027,-2.677259003056662,3.5112632144824545,-3.4170060088486878,28.3428955078125,-32.673573925459486,3.094261108769562,7,1.6449966430664062,0.529998779296875,10.929998397827148,-0.7750015258789062,10.289993286132812,0,0.08182637419850614,2.5503067567750586,91.4800033569336,2.296288447138258,93.11000061035156,-1.3299504475981898,94.02999877929688,0.08182637419850614
5619,2020-07-21,89.95999908447266,91.5,88.5,89.66999816894531,2442400.0,0.016726895020207744,-1.2813712037920741,-0.13425992971054165,56.95952276467912,53.546855350912956,-0.6258487108175075,-2.4274507631495226,0.932691290700248,-1.5381268447232515,5.295573445615148,3.0199966430664062,0.3031341643801966,1.9079978942871065,-4.265444037998634,8.081439826572847,-1.1787230718557566,4.99471886042997,-4.122041524234547,33.286898162463594,-26.819975298401864,3.086720966142867,7,0.16500091552734375,-1.6299972534179688,9.642501831054688,-2.2549972534179688,7.419998168945298,1,0.049799948894250656,-1.0401980573814258,88.4800033569336,2.5503067567750586,91.4800033569336,2.296288447138258,93.11000061035156,0.049799948894250656
5620,2020-07-22,90.80999755859376,90.95999908447266,88.80999755859375,89.06999969482422,1741100.0,0.009448626976118035,1.1078436872398434,5.999973691826099,56.9027959295461,55.40744633862006,-1.505631150550144,-3.438794253758928,0.35842009266391983,-2.9423197438303106,5.655663075688994,2.1500015258789062,0.3679031107259618,2.7484966278076257,-3.442144648502108,8.93913790411736,-0.3468240103472482,5.8438172659625,-4.259076603174705,55.290060175866884,-4.374994110374324,3.0953206381548686,7,-0.6849975585937642,-2.4799957275390767,7.972503662109361,-3.1049957275390767,10.98000335693358,2,0.03512831766511093,-1.2813712037920741,89.95999908447266,-1.0401980573814258,88.4800033569336,2.5503067567750586,91.4800033569336,0.03512831766511093
5621,2020-07-23,88.97000122070312,90.1999969482422,87.91999816894531,89.91000366210938,2564100.0,-0.02026204589096492,2.0000200774991095,-0.5402319514173547,51.886486539682224,55.81885637487432,0.850178061020145,-1.3556294262485267,2.5545165547071633,-1.6562377618376445,5.617112682267108,2.8899993896484517,0.9330945850242358,0.7100002288818388,-5.319815628474458,6.739816086238136,-2.304907699796317,3.7249081575599945,-1.76315394171759,25.316488877361248,-31.23581700130632,3.01490792867815,7,1.404998779296875,-1.4650001525878906,9.8125,-1.2649993896484375,17.290000915527358,3,0.056760653625664625,1.1078436872398434,90.80999755859376,-1.2813712037920741,89.95999908447266,-1.0401980573814258,88.4800033569336,0.056760653625664625
5622,2020-07-24,87.5,88.88999938964844,86.56999969482422,88.88999938964844,2369500.0,-0.016522436782445027,2.338130523080301,1.4787189143562107,46.17405052190602,55.84879040972024,2.415901731370795,0.40778429408297256,4.502086699131411,-0.6157274745777386,5.255021047676757,2.4000015258789062,0.9491857129663686,-0.9330009460449276,-6.643090773527959,4.777088881438104,-3.7880458597864504,1.9220439676965952,7.25,18.379461539389457,-32.12060046087679,2.855044913741519,7,2.875,0.005001068115234375,11.282501220703125,0.2050018310546875,15.410003662109375,4,0.08879996163504456,2.0000200774991095,88.97000122070312,1.1078436872398434,90.80999755859376,-1.2813712037920741,89.95999908447266,0.08879996163504456
5623,2020-07-27,86.2699966430664,87.13999938964844,85.19999694824219,86.11000061035156,2675800.0,-0.014057181222098203,1.0421061930556503,-0.11510511004994786,48.01911831456991,56.22405225326528,3.858883458952505,2.1687650172565895,6.076583433660545,0.10860526155957473,4.67392583215812,2.3000030517578125,1.563057794380029,-2.4295040130615178,-7.063189981224156,2.20418195510112,-4.746346997142837,-0.11266102898019881,8.316403350830072,16.984113912860245,-31.85626078952923,2.316842984081316,7,3.7050018310546875,1.2350044250488281,11.525003433227539,4.825004577636719,16.81999969482422,0,0.13469344150618956,2.338130523080301,87.5,2.0000200774991095,88.97000122070312,1.1078436872398434,90.80999755859376,0.13469344150618956
5624,2020-07-28,86.55000305175781,87.87999725341797,85.95999908447266,86.30999755859375,2105000.0,0.0032456986158224677,-3.0850918771508344,1.500071527347289,43.629637436940925,54.038570363256454,3.899604771886416,1.9866791024493153,6.134985400049743,-0.5510836264528223,4.402766461436151,1.9199981689453125,1.7072467950872579,-2.146997833251959,-6.785504226402736,2.4915085598988185,-4.4662510298273475,0.17225536332342983,7.66094082031249,23.43759727143283,-19.608045671990475,2.3192531965753886,7,2.764995574951172,0.9549980163574219,10.254997253417969,8.414997100830078,17.839996337890625,1,0.14118998452259923,1.0421061930556503,86.2699966430664,2.338130523080301,87.5,2.0000200774991095,88.97000122070312,0.14118998452259923
5625,2020-07-29,87.13999938964844,88.18000030517578,86.0,87.08000183105469,1653700.0,0.0068168263095012005,1.037384043865466,0.24998410579184946,51.865827528913336,52.75992417446123,2.4914875539232213,1.5892120091257311,5.450412887734473,-1.5282118396820294,4.187721979698603,2.1800003051757812,2.0491732413411796,-1.6275012969970675,-6.116588586507575,2.86158599251344,-3.8720449417523213,0.6170423477581863,6.710506605468737,38.800048828124886,-8.59172185713971,2.244543644755257,7,2.009998321533203,0.3650016784667969,10.16250228881836,7.825000762939453,15.949996948242188,2,0.11751202588355714,-3.0850918771508344,86.55000305175781,1.0421061930556503,86.2699966430664,2.338130523080301,87.5,0.11751202588355714
5626,2020-07-30,85.51000213623047,86.11000061035156,84.54000091552734,85.45999908447266,2794700.0,-0.018705499940726455,1.51199951171875,0.8334181078331638,43.540047774101446,50.23710862387094,3.274389732027913,3.30103266852484,7.0600453152081855,-0.19544758364772008,4.4586077070839325,2.5999984741210938,2.4549378052659705,-3.201998519897458,-7.82822789566211,1.4242308558671937,-5.515113207779791,-0.8888838320151251,7.9944834970117,22.29888645878459,-22.261750784476053,2.3131146878823277,7,2.5749969482421875,1.9949989318847656,11.447500228881836,9.454998016357422,19.30999755859375,3,0.19038707019747658,1.037384043865466,87.13999938964844,-3.0850918771508344,86.55000305175781,1.0421061930556503,86.2699966430664,0.19038707019747658
5627,2020-07-31,83.83000183105469,84.61000061035156,82.05999755859375,84.52999877929688,3922500.0,-0.019646828010824846,4.930235446496691,-13.999084528532194,42.318960638812925,49.032938605461325,4.19641714527387,4.920644669343687,8.634940875241426,1.0820832305112305,4.946427725282967,3.4500045776367188,1.498245830434854,-4.683498764038092,-9.790225371164055,0.4232278430878722,-7.236862067601066,-2.130135460475117,9.136614719124594,28.921625459228263,-15.584538191799847,2.553363303562981,7,2.9499969482421875,3.674999237060547,12.152498245239258,11.134998321533203,20.150001525878906,4,0.26756530854406635,1.51199951171875,85.51000213623047,1.037384043865466,87.13999938964844,-3.0850918771508344,86.55000305175781,0.26756530854406635
5628,2020-08-03,83.5199966430664,84.19000244140625,81.30000305175781,83.26000213623047,3360500.0,-0.003698021963700393,2.612485456522154,-0.37142234332425067,42.4433096081078,47.42002603250896,4.167066442075509,4.989495810172883,8.876948492649404,1.1413261144198543,5.500165191668362,2.8899993896484375,0.5177943567799446,-4.678003692626959,-10.204679994283651,0.8486726090297338,-7.441341843455305,-1.9146655417986125,8.574090387786029,32.267361592414964,-13.232496926496104,2.763338150828347,8,2.610004425048828,3.985004425048828,11.24250602722168,11.445003509521484,18.490005493164077,0,0.23216005505733794,4.930235446496691,83.83000183105469,1.51199951171875,85.51000213623047,1.037384043865466,87.13999938964844,0.23216005505733794
5629,2020-08-04,86.0999984741211,86.2699966430664,82.62000274658203,83.41999816894531,2981200.0,0.030890827762849016,1.4172171878828912,10.307911262398028,29.65623095342393,44.392629924050944,1.0973392249714635,2.429295971220199,6.2671982038557985,-1.5747914481809744,5.90032924283416,3.649993896484375,-0.44428142206461985,-2.0315017700195312,-7.628645016945626,3.5656414769065634,-4.830073393482579,0.7670698534435161,4.914680158821881,69.76740317706745,28.930273586429927,2.7985716234630464,8,-0.34999847412109375,1.4050025939941406,7.80250358581543,8.865001678466797,14.27999877929686,1,0.19732866625864331,2.612485456522154,83.5199966430664,4.930235446496691,83.83000183105469,1.51199951171875,85.51000213623047,0.19732866625864331
5630,2020-08-05,87.2699966430664,87.93000030517578,85.87999725341797,87.72000122070312,2198700.0,0.013588829148434511,3.712635815948015,-0.16791213671417957,35.2076884516695,42.539430136493976,-0.7013725648168929,1.1015510119328553,4.955673112119456,-2.905821347124288,6.004502663968,2.0500030517578125,-0.6593191761406132,-0.7255035400390568,-6.264386464122936,4.813379384044822,-3.4949450020809962,2.0439379220028826,2.773214431758049,90.04518950940556,52.199839297079805,2.76944146204194,8,-2.1749954223632812,0.7550048828125,6.007505416870117,7.695003509521484,11.990005493164077,2,0.1961728360848083,1.4172171878828912,86.0999984741211,2.612485456522154,83.5199966430664,4.930235446496691,83.83000183105469,0.1961728360848083
5631,2020-08-06,90.38999938964844,91.22000122070312,85.94999694824219,86.45999908447266,3763800.0,0.0357511500698553,-1.129292686422927,-8.733245172337792,47.43286906516394,42.67929886352263,-4.021689478168042,-1.7838494666700768,1.6294768590354494,-6.023609850126192,6.440574922089396,5.2700042724609375,-1.0771971226882897,2.1874992370605497,-3.386050893699746,7.761049367820846,-0.5992758283195911,4.974274302440691,-9.089996337890625,91.63304451352603,54.57119566029465,2.786775065380147,8,-4.129997253417969,-2.3649978637695312,2.887502670288086,4.575000762939453,14.290000915527344,3,0.14050223513660742,3.712635815948015,87.2699966430664,1.4172171878828912,86.0999984741211,2.612485456522154,83.5199966430664,0.14050223513660742
5632,2020-08-07,93.77999877929688,94.0500030517578,88.62000274658203,90.2300033569336,4949800.0,0.037504142189834555,1.655254297359572,0.9033066531032997,62.257157143981324,44.261303177901674,-7.182507020238276,-5.015961486294572,-1.7278315599514258,-9.213147108094546,7.190258377483472,5.430000305175767,-1.5019346643901628,5.313998794555658,-0.7934854883906297,11.421483077501946,2.2602566530825214,8.367740936028795,-12.281595764160159,97.88231943167904,57.25070992199731,3.0537421414731436,8,-6.1049957275390625,-5.754997253417969,-0.5149974822998047,1.1850013732910156,11.610000610351562,4,0.11772234014962013,-1.129292686422927,90.38999938964844,3.712635815948015,87.2699966430664,1.4172171878828912,86.0999984741211,0.11772234014962013
5633,2020-08-10,97.12999725341795,98.12999725341795,93.3000030517578,94.25,5863800.0,0.035721886518734314,-1.0209218177145811,0.8112678780584738,65.26180607116476,46.66487747059321,-9.867705938671435,-8.01863293929982,-4.9043107188830675,-12.158663787821965,7.87938489548437,4.829994201660156,-1.5299082180104477,8.18249740600585,0.9761211268945402,15.388873685117161,4.5793092664501955,11.785685545561506,-15.129530236816393,93.55254446054603,49.84414749718316,3.6031881395556526,8,-7.414997100830064,-7.414997100830064,-4.524995803832994,-2.164997100830064,10.630004882812528,0,0.07052410477932547,1.655254297359572,93.77999877929688,-1.129292686422927,90.38999938964844,3.712635815948015,87.2699966430664,0.07052410477932547
5634,2020-08-11,97.01000213623048,101.62000274658205,96.87000274658205,101.18000030517578,5372200.0,-0.0012354073981325486,-1.1348329247175544,-1.4479174117254392,63.62039542115697,47.9709405697314,-9.060759425533433,-7.504472063499335,-4.819126633286061,-11.678520064409199,9.04681098689874,4.75,-1.2118286166901555,7.568002319335946,-0.4247565577446011,15.560761196416493,3.5716228807956725,11.56438175787622,-14.041763305419934,70.7115692408513,27.29218384781693,3.9963794385402718,8,-5.549999237060561,-5.549999237060561,-4.405000686645522,-2.0450019836425923,7.400001525878892,1,0.051541077104384936,-1.0209218177145811,97.12999725341795,1.655254297359572,93.77999877929688,-1.129292686422927,90.38999938964844,0.051541077104384936
5635,2020-08-12,96.02999877929688,99.6500015258789,95.38999938964844,99.20999908447266,3830200.0,-0.010102085716454212,1.0985205382662504,0.7625903360960196,66.11870914878988,50.479680722474555,-7.4729548577376335,-6.711029171077641,-3.904737813900681,-10.464634870749293,8.977955408111193,4.260002136230469,-0.8575754110795799,6.487998962402344,-1.7913592579401154,14.767357182744803,2.348319852231114,10.627678072573573,-11.569618835224603,64.32672687410621,17.84837929717716,4.139679110171228,8,-4.569995880126953,-4.569995880126953,-3.672496795654297,-1.0649986267089844,3.8499984741210795,2,0.04529832895362795,-1.1348329247175544,97.01000213623048,-1.0209218177145811,97.12999725341795,1.655254297359572,93.77999877929688,0.04529832895362795
5636,2020-08-13,96.5,98.5,95.54000091552734,95.93000030517578,2158500.0,0.00489431663727613,-3.385188785342504,-0.17924516984997924,71.53109104674519,53.72547299002259,-6.951060792861838,-7.287681513776818,-4.5745456575589145,-10.624592921050208,8.905378788286592,2.9599990844726562,-0.32226117393216214,6.788500213623053,-1.9258008171565564,15.502801244402661,2.431349698233248,11.145650729012857,-10.66685023172694,60.615363487830464,10.145535556040556,4.357150515389803,8,-5.039997100830078,-5.039997100830078,-4.142498016357422,-1.5349998474121094,-3.4800033569335938,3,0.028601058406533486,1.0985205382662504,96.02999877929688,-1.1348329247175544,97.01000213623048,-1.0209218177145811,97.12999725341795,0.028601058406533486
5637,2020-08-14,96.01000213623048,97.66999816894531,95.95999908447266,97.25,3407000.0,-0.00507769807015046,-1.5522298832250607,-2.1754360134384245,74.15675526753596,57.2491891744035,-5.086539724120925,-6.788981227366648,-4.45277832724031,-9.96811762514902,8.96933560067225,1.7099990844726562,-0.06319043447517458,6.072002410888686,-3.061255890350594,15.205260712127966,1.5053732602690388,10.638631561508333,-8.91390412969271,32.57210557541891,-21.21913040069601,4.566629150619642,8,-3.8899993896484517,-4.549999237060561,-3.652500152587905,-1.0450019836425923,-0.510002136230483,4,0.09030307234701729,-3.385188785342504,96.5,1.0985205382662504,96.02999877929688,-1.1348329247175544,97.01000213623048,0.09030307234701729
5638,2020-08-17,95.72000122070312,97.5,95.16000366210938,97.22000122070312,2096000.0,-0.0030205281645121485,1.2718437972208232,1.2096795033501853,72.73177739565661,62.035361001318236,-3.222897719011499,-6.2491651082649184,-4.64319694962694,-9.609194795334389,9.482938090098498,2.339996337890625,0.6078705871936592,5.420001602172846,-4.038081475170927,14.878084679516618,0.6909600635009667,10.149043140844725,-7.46199083496181,8.668694086037359,-46.93950031375992,4.729041538671886,8,-1.970001220703125,-4.259998321533203,-3.362499237060547,-0.7550010681152344,-2.779998779296889,0,0.10102379905584247,-1.5522298832250607,96.01000213623048,-3.385188785342504,96.5,1.0985205382662504,96.02999877929688,0.10102379905584247
5639,2020-08-18,94.44000244140624,95.83999633789062,93.43000030517578,95.5199966430664,1718100.0,-0.013372323056553004,1.80233140971332,0.7199961344401137,67.49760987095861,65.62313004790592,-0.7101364913868906,-4.8657989264764865,-4.0353890571764595,-8.228057641456857,9.852404635242811,2.4099960327148438,1.4979717828478556,3.9160026550292883,-5.718729964881348,13.550735274939925,-0.9013636549260298,8.733368964984606,-5.113032666797665,16.237973279951888,-39.78216755436881,4.817366309955318,8,-0.6550025939941264,-2.979999542236314,-1.137500762939439,0.5249977111816548,-3.090003967285142,1,0.14104192450745034,1.2718437972208232,95.72000122070312,-1.5522298832250607,96.01000213623048,-3.385188785342504,96.5,0.14104192450745034
5640,2020-08-19,94.0,95.83999633789062,93.66999816894531,94.91000366210938,1536900.0,-0.004659068509440423,-1.7643159818061658,0.8426005072161633,71.58107615933216,68.30626416948016,0.8771532315860071,-4.4001540829392525,-4.098924798409939,-7.625218747125075,10.241837611582822,2.1699981689453125,2.495461363670401,3.31650009155274,-6.442979209723063,13.075979392828543,-1.5632395590851615,8.196239742190642,-3.6895875876335538,11.242598207769342,-47.017136523031304,4.879739650637901,8,1.1200027465820312,-2.539997100830078,-1.3099994659423828,0.9650001525878906,-1.010002136230483,2,0.11074471980967426,1.80233140971332,94.44000244140624,1.2718437972208232,95.72000122070312,-1.5522298832250607,96.01000213623048,0.11074471980967426
5641,2020-08-20,94.0199966430664,95.62999725341795,92.06999969482422,92.45999908447266,2240200.0,0.0002127302453873714,-2.0427377179597412,-1.7142761326670914,78.28982121971175,70.08767128900575,1.593830152506527,-4.2397959662977485,-4.481090997119679,-7.437657962704776,10.692314365218216,3.559997558593736,3.6697576572039736,3.0839969635009794,-6.749847196991851,12.91784112399381,-1.8329251167454288,8.000919043747388,-2.804817003962711,34.821383563827396,-26.027909951017108,4.9169220802464135,8,2.8250045776367188,-2.5599937438964844,-1.267496109008789,0.9450035095214844,1.9800033569335938,3,0.062327173150177995,-1.7643159818061658,94.0,1.80233140971332,94.44000244140624,1.2718437972208232,95.72000122070312,0.062327173150177995
5642,2020-08-21,95.2699966430664,97.02999877929688,93.5,93.80999755859376,2069200.0,0.013295044082435536,-2.3942390574737096,0.9358983137055349,81.0026435151747,71.83665322722909,0.6452703400275084,-5.141445356137581,-5.725782627506334,-8.449168933969474,11.574923830480893,3.529998779296875,4.754205941830932,3.9454971313476506,-5.930631724701215,13.821625987396516,-0.992567296676782,8.883561559372083,-3.222431155364447,58.93180052295774,-5.3043561374095916,4.938064428024435,8,1.5750045776367188,-3.8099937438964844,-3.4799957275390625,-0.3049964904785156,-2.0499954223632812,4,-0.02361708910759941,-2.0427377179597412,94.0199966430664,-1.7643159818061658,94.0,1.80233140971332,94.44000244140624,-0.02361708910759941
5643,2020-08-24,97.88999938964844,98.56999969482422,95.0,96.01000213623048,2791700.0,0.02750081703474816,1.2037049682932515,1.287670159120009,81.04265993105024,73.77246039499501,-2.073655905837171,-7.216252271653559,-8.336357982033249,-10.722652277514001,12.586743535948994,3.5699996948242188,5.455712560055289,5.984499740600583,-4.006145271161245,15.97514475236241,0.9891772347196621,10.979822246481504,-5.819999694824219,89.53845684344952,24.927851287455283,4.995322505880917,8,-2.029998779296875,-6.429996490478516,-8.322498321533203,-2.924999237060547,-5.30999755859375,0,-0.02441515379048187,-2.3942390574737096,95.2699966430664,-2.0427377179597412,94.0199966430664,-1.7643159818061658,94.0,-0.02441515379048187
5644,2020-08-25,98.7699966430664,100.37999725341795,97.5199966430664,98.83000183105469,2302700.0,0.008989654294665694,-1.2343709487549994,-0.03191769981535239,80.74866811965182,75.39801139175745,-2.9924292715462144,-7.51933855942292,-9.14911804265634,-11.149297064369563,13.942886601333914,2.8600006103515483,5.576337551950459,6.253497314453128,-3.852105663219916,16.359100292126172,1.2006958256166058,11.30629880328965,-5.935996704101555,80.62573906912192,18.43796517823788,5.05280148883652,8,-2.5449981689453125,-7.309993743896484,-9.202495574951172,-3.8049964904785156,-4.4199981689453125,1,-0.05902596334723509,1.2037049682932515,97.88999938964844,-2.3942390574737096,95.2699966430664,-2.0427377179597412,94.0199966430664,-0.05902596334723509
5645,2020-08-26,97.37999725341795,98.56999969482422,96.33000183105469,98.33999633789062,2158300.0,-0.014073093417949711,2.1549136861107976,15.998601398601636,70.59516942702189,75.29402010067707,-1.5542389352562935,-5.610503202106528,-7.809808338436909,-9.246834269263914,15.17447330084746,2.4399948120117188,5.302241099447798,4.351498031616202,-5.644177217258417,14.347173280490821,-0.6463395928211071,9.349335656053512,-3.84311708984373,63.898906361319355,5.211215486024038,4.997837624437311,8,-1.1549987792968608,-5.919994354248033,-8.15249633789061,-2.414997100830064,-2.1299972534179545,2,-0.0619223551999557,-1.2343709487549994,98.7699966430664,1.2037049682932515,97.88999938964844,-2.3942390574737096,95.2699966430664,-0.0619223551999557
5646,2020-08-27,101.79000091552734,103.31999969482422,99.0,99.25,3856900.0,0.04528654535317922,-1.8421042064553692,-2.645836810274222,72.26237656304005,75.08353357795531,-5.7383965108137005,-9.210543964326646,-12.12810169560963,-13.297309734136718,16.579021266651257,5.940002441406264,5.197078412198493,7.9475017547607365,-2.121454528111002,18.016458037632475,2.9130236133248673,12.981979896196606,-7.606470945312495,84.41956388141962,29.421968833112672,5.034478141435866,8,-4.095001220703125,-9.479999542236328,-12.5625,-6.825000762939453,-5.010002136230469,3,-0.08645252944894555,2.1549136861107976,97.37999725341795,-1.2343709487549994,98.7699966430664,1.2037049682932515,97.88999938964844,-0.08645252944894555
5647,2020-08-28,106.26000213623048,106.61000061035156,101.9499969482422,102.95999908447266,3661000.0,0.04391395206305848,1.3300018310546804,1.299213331611219,73.88802875774621,75.21200595152082,-9.612375693375157,-12.55783313746025,-16.504785459557397,-17.429713861276525,17.687416431745007,4.819999694824219,5.234777623072063,11.296002960205087,0.9304480111493802,21.661557909260793,6.1132254856772335,16.47878043473294,-11.162825193554696,96.98537075175501,44.928784368399064,5.182777474527854,8,-6.920001983642592,-12.305000305175795,-17.320001602172866,-11.295001983642592,-9.34000396728517,4,-0.09655563645741938,-1.8421042064553692,101.79000091552734,2.1549136861107976,97.37999725341795,-1.2343709487549994,98.7699966430664,-0.09655563645741938
5648,2020-08-31,102.91000366210938,105.95999908447266,102.83999633789062,105.25,2881400.0,-0.03152642957625995,-1.5161201009044485,-0.7090891436128125,63.205014498920576,74.73505091018326,-5.738705268750138,-8.095776720168743,-12.999502391893373,-13.897244869674552,18.69402128379145,3.420005798339858,5.054784259039366,6.976504135131833,-2.4684905222189713,16.421498792482637,2.254006806456431,11.699001463807235,-6.431287879312492,64.00780751361862,13.719780375776132,4.722497328675402,8,-3.5700035095214844,-8.955001831054688,-13.970003128051758,-7.945003509521484,-3.900001525878892,0,-0.09415996595648779,1.3300018310546804,106.26000213623048,-1.8421042064553692,101.79000091552734,2.1549136861107976,97.37999725341795,-0.09415996595648779
5649,2020-09-01,103.08999633789062,104.58000183105469,100.76000213623048,101.4800033569336,1917500.0,0.0017490299230018547,-1.5049215922195207,-0.6880322652164274,66.38811457554834,74.15805517865172,-5.098860377630075,-7.312578165548629,-13.035036272132373,-13.872387961680985,20.073040545111713,3.8199996948242045,4.882296258686694,6.306996917724604,-2.444813020136749,15.058806855585956,1.9310919487939202,10.682901886655287,-5.395526375787185,65.75870923691203,16.534048768966912,4.375904968930678,9,-3.7499961853027344,-9.134994506835938,-14.349996566772461,-8.124996185302734,-2.779998779296861,1,-0.10194970297979344,-1.5161201009044485,102.91000366210938,1.3300018310546804,106.26000213623048,-1.8421042064553692,101.79000091552734,-0.10194970297979344
5650,2020-09-02,104.38999938964844,104.83999633789062,102.4000015258789,103.27999877929688,2101300.0,0.012610370530006465,1.4278621694868934,0.6894443786281246,67.6352282338817,72.9742115135595,-5.330621893613014,-7.656799365347538,-14.186680715868476,-14.906488063526666,21.95265784883704,2.4399948120117188,4.819165501339455,6.750999832153326,-1.4122921204534578,14.91429178476011,2.669353855849934,10.832645808456718,-5.625665749755228,70.82784438041502,22.09210607744368,4.0816459763033945,9,-4.334999084472656,-10.43499755859375,-15.979999542236328,-9.424999237060547,-5.0500030517578125,2,-0.09617780414052701,-1.5049215922195207,103.08999633789062,-1.5161201009044485,102.91000366210938,1.3300018310546804,106.26000213623048,-0.09617780414052701
5651,2020-09-03,103.08999633789062,107.9000015258789,102.20999908447266,104.98999786376952,2956200.0,-0.012453329431542537,-2.109294321931615,-1.7117121451646033,65.27177331416871,71.22633704678105,-2.915314918177856,-5.646035672692463,-12.569189166897232,-13.418731292900134,23.426722360191405,5.69000244140625,4.972048601307762,4.815996932983396,-2.9386310228522916,12.570624888819083,0.9386829550655449,8.693310910901246,-3.384182661542411,32.632974801624904,-17.397705846312867,3.8773139779178463,9,-1.6399955749511719,-8.489994049072266,-14.762496948242188,-5.204994201660156,-2.3799972534179688,3,-0.07605002052957721,1.4278621694868934,104.38999938964844,-1.5049215922195207,103.08999633789062,-1.5161201009044485,102.91000366210938,-0.07605002052957721
5652,2020-09-04,104.81999969482422,107.04000091552734,103.20999908447266,104.88999938964844,2855800.0,0.016781486258504508,-1.3282679424062036,0.03684191505679906,68.48090466883562,69.83058646209055,-3.5181611904501864,-6.858164045525058,-13.924106936673809,-14.917879041723808,24.41337871037033,3.9500045776367188,5.177080373786723,5.994000244140622,-1.9822501233818457,13.97025061166309,2.0058750603793953,9.982125427901849,-3.966999719541704,56.862715765493256,1.5339267352911818,3.9881251837612313,9,-2.704998016357422,-10.21999740600586,-17.024999618530273,-5.484996795654297,-6.580001831054702,4,-0.07670292824780789,-2.109294321931615,103.08999633789062,1.4278621694868934,104.38999938964844,-1.5049215922195207,103.08999633789062,-0.07670292824780789
5653,2020-09-08,103.9800033569336,107.1500015258789,102.37000274658205,103.0,2745900.0,-0.0080137029224977,-3.2678601230922655,-14.000108991825613,69.7270487905769,68.60596209219334,-1.9259889719300816,-5.774743946123053,-12.611114883975858,-13.844139047808738,24.639704279045187,4.779998779296861,5.3127944965176965,4.811503601074222,-3.44158399693886,13.064591199087303,0.6849598020676808,8.938047400080762,-2.1404231645675793,45.09806016750465,-14.548571796446026,4.126543799006542,9,-1.8650016784667969,-9.380001068115234,-16.83750343322754,-4.645000457763672,-6.910003662109375,1,-0.06789772033141128,-1.3282679424062036,104.81999969482422,-2.109294321931615,103.08999633789062,1.4278621694868934,104.38999938964844,-0.06789772033141128
5654,2020-09-09,102.01000213623048,103.94000244140624,100.83000183105469,103.80999755859376,2630100.0,-0.018945962272579053,2.019410464095711,-1.8367237312282505,65.57760097523311,68.04845448643903,0.6168029649866469,-3.5952809209381513,-10.363723893288025,-11.711269529723666,24.17183196036984,3.1500015258789062,5.2600646972218925,2.591502380371111,-5.689152749838712,10.872157510580934,-1.5488251847338006,6.731829945476022,5.889999389648423,16.69024548953865,-47.051761271689486,4.14032756510491,9,1.4399986267089702,-6.750000000000014,-15.192501068115249,-2.674999237060561,-4.940002441406264,2,-0.029408880866344966,-3.2678601230922655,103.9800033569336,-1.3282679424062036,104.81999969482422,-2.109294321931615,103.08999633789062,-0.029408880866344966
5655,2020-09-10,100.37999725341795,105.37999725341795,100.11000061035156,102.94000244140624,2263100.0,-0.01597887313673141,-2.3999995077807776,1.4222287213526104,61.639822301060455,66.8681706795524,3.0364223501718186,-1.7103670226107681,-8.441504029540809,-9.854528691808014,24.16504036854007,5.269996643066392,4.996469304455232,0.7439975738525249,-7.389110187370207,8.877105335075257,-3.322556306758841,4.810551454463891,7.378604278564467,3.465938528045919,-61.29327123627103,4.066553880611363,9,3.62500381469728,-3.489997863769517,-13.752496719360337,-1.0449943542480327,-2.6199951171874716,3,-0.0006973470486103528,2.019410464095711,102.01000213623048,-3.2678601230922655,103.9800033569336,-1.3282679424062036,104.81999969482422,-0.0006973470486103528
5656,2020-09-11,99.26000213623048,101.11000061035156,97.38999938964844,100.94000244140624,2637800.0,-0.01115755277777053,2.6831756463278755,0.6562487892830955,57.33726578686859,65.02919701612156,4.201643826869045,-0.3931548537782561,-7.064975262744795,-8.514084275586356,23.860252556178818,3.720001220703125,4.666633991952025,-0.5139976501464645,-8.515659956220958,7.487664655928029,-4.514828803183704,3.486833502890775,8.19265535888671,19.159860013148343,-44.4223657265146,4.000831153037247,9,3.384998321533189,-2.335002899169936,-12.700000762939467,0.07500076293943891,-5.319999694824247,4,0.0008059057015770144,-2.3999995077807776,100.37999725341795,2.019410464095711,102.01000213623048,-3.2678601230922655,103.9800033569336,0.0008059057015770144
5657,2020-09-14,104.68000030517578,104.91000366210938,100.5500030517578,100.87999725341795,2729300.0,0.05460405049665984,1.046943950942754,-2.26190616754697,61.32044247947452,64.81980012507199,-1.6383356450724023,-5.407563433783679,-12.198210518419131,-13.681794055613096,23.789004678314267,5.650001525878892,4.877828726072394,4.47250061035156,-3.6095661882995955,12.554567409002715,0.43146721102597496,8.513534009677144,2.1688977036132826,74.69261598279634,13.799090883269692,4.041033399325581,9,-2.0349998474121094,-6.4199981689453125,-17.537498474121094,-5.344997406005859,-8.590003967285156,0,-0.037925116632874456,2.6831756463278755,99.26000213623048,-2.3999995077807776,100.37999725341795,2.019410464095711,102.01000213623048,-0.037925116632874456
5658,2020-09-15,105.38999938964844,106.36000061035156,103.22000122070312,104.9800033569336,1922000.0,0.006782566702357551,1.6723416412623897,0.10789360617097017,61.09993764978314,64.23222491109807,-2.1898369530788386,-5.645408630890671,-12.672726948639678,-14.150059409431691,24.032615156962148,3.1399993896484375,4.74309503736653,4.698999786376959,-3.4096607566160486,12.807660329369966,0.644669514880448,8.75333005787347,-8.0,89.18616400559318,29.51678466771432,4.054330271496506,9,-2.7449989318847656,-5.404998779296875,-17.539997100830078,-6.054996490478516,-10.239997863769531,1,-0.0678432637564016,1.046943950942754,104.68000030517578,2.6831756463278755,99.26000213623048,-2.3999995077807776,100.37999725341795,-0.0678432637564016
5659,2020-09-16,107.76000213623048,108.88999938964844,104.44000244140624,106.11000061035156,3004200.0,0.022487928269357527,1.2762155823224286,4.024432907199648,66.85065560767876,64.14505017485331,-4.277566795877377,-7.342814848792656,-14.697481199948697,-16.255865668173087,24.92324666365252,4.449996948242202,4.251865467168159,6.403002548217785,-1.7318994730849369,14.537904569520506,2.335551537566431,10.470453558869139,-10.19060272216798,90.1739369268004,29.75735192836713,4.067451010651357,9,-4.6200027465820455,-7.280002593994155,-18.045001983642592,-8.424999237060561,-6.940002441406264,2,-0.09920195090467732,1.6723416412623897,105.38999938964844,1.046943950942754,104.68000030517578,2.6831756463278755,99.26000213623048,-0.09920195090467732
5660,2020-09-17,104.41000366210938,107.12999725341795,103.6999969482422,105.7699966430664,2763100.0,-0.031087587302439323,-1.4676204302639317,-0.8242374080427545,54.40484689774276,62.93761390636153,-1.0330707270522197,-3.3444070347919705,-11.116572228746989,-12.7312787681783,25.78049189796687,4.060005187988281,4.116483902187511,2.532503890991208,-4.924262430638564,9.98927021262098,-1.1958792698236778,6.260887051806094,-6.387780249023436,61.04351541270381,3.5118250383979657,3.7283831608148863,9,-1.2700042724609375,-3.930004119873047,-12.950000762939453,-5.075000762939453,-2.650001525878892,3,-0.0702998152460449,1.2762155823224286,107.76000213623048,1.6723416412623897,105.38999938964844,1.046943950942754,104.68000030517578,-0.0702998152460449
5661,2020-09-18,99.87999725341795,103.94000244140624,99.58000183105469,103.37000274658205,5327700.0,-0.04338670864672489,-1.13203154729482,2.566193753961997,39.29529491703158,59.6947683783833,3.3455307087779858,1.7361383876611143,-6.282963762948654,-8.085582637822569,26.725079379762494,4.8300018310546875,3.7772038924451437,-2.2905025482177876,-8.854337425808737,4.2733323293731615,-5.572419987013262,0.991414890577687,-1.4230628012695092,3.222293244173316,-47.28146431017688,3.2819174387954777,9,3.260002136230483,0.6000022888183736,-8.419994354248033,-0.5449943542480327,-3.8600006103515483,4,-0.02122542226156221,-1.4676204302639317,104.41000366210938,1.2762155823224286,107.76000213623048,1.6723416412623897,105.38999938964844,-0.02122542226156221
5662,2020-09-21,93.0199966430664,96.4000015258789,91.4000015258789,95.95999908447266,4863200.0,-0.06868242690221738,1.6177960279291226,0.8424062504098812,35.154600001969754,55.85338517964918,9.337626491064626,8.873901357859609,0.7343269442471865,-1.2854468294710415,27.04103326035261,8.479995727539048,3.0838856141340187,-9.038003158569339,-16.153742549671392,-1.9222637674672853,-12.595872854120373,-5.480133463018305,15.870002746582031,9.26240889110292,-37.90010239423113,3.5578696955510303,9,7.125003814697266,7.125003814697266,-1.5599937438964844,6.315006256103516,0.44000244140625,0,0.009890408853378663,-1.13203154729482,99.87999725341795,-1.4676204302639317,104.41000366210938,1.2762155823224286,107.76000213623048,0.009890408853378663
5663,2020-09-22,95.5,95.52999877929688,93.0,93.51000213623048,3605400.0,0.02666097018310798,1.4682970036881693,-0.6768694596109482,39.342891104314184,52.938417416213746,6.177907922147412,6.54102647625713,-1.5237651099170222,-3.730867621206187,27.05029301697689,2.529998779296875,2.5466380514271947,-6.438499832153326,-13.919842629577175,1.0428429652705233,-10.17917123086525,-2.6978284334414013,13.040199432373043,23.441960977103527,-20.485555706873427,3.740671398711924,9,4.645000457763672,4.645000457763672,-3.7099971771240234,3.835002899169922,-5.529998779296875,1,0.006177972124509212,1.6177960279291226,93.0199966430664,-1.13203154729482,99.87999725341795,-1.4676204302639317,104.41000366210938,0.006177972124509212
5664,2020-09-23,92.94000244140624,97.86000061035156,92.62000274658205,96.3499984741211,2788300.0,-0.02680625715804985,-1.5876561908368154,-1.7135676850705435,34.472479351805816,49.919823755185455,8.17579749916672,9.108877913163965,1.2452220079672855,-1.051985979723824,26.608289327009494,5.239997863769517,1.6333349987959025,-8.706997680664074,-17.10616968198771,-0.30782567934043925,-12.906583681325898,-4.5074116800022495,15.25739303283693,9.790218269615906,-29.464973754445175,4.199586000661818,9,7.204998016357436,7.204998016357436,-0.33500099182127485,6.395000457763686,0.3899993896484517,2,0.0237787715345279,1.4682970036881693,95.5,1.6177960279291226,93.0199966430664,-1.13203154729482,99.87999725341795,0.0237787715345279
5665,2020-09-24,91.3499984741211,93.58000183105469,90.4800033569336,92.2699966430664,4025900.0,-0.01710785372840462,-1.3308360820306897,0.269794498327571,34.20345223838278,47.34940002757592,9.331498647426145,10.77648260904678,2.8072845546132186,0.6835118931278998,26.581936626580937,3.0999984741210938,0.637246305461872,-9.995501708984378,-19.41101873540076,-0.5799846825679964,-14.703260222192569,-5.287743195776187,16.511449121154783,6.4635600026980695,-32.24010635343336,4.707758513208188,9,8.335002899169922,8.335002899169922,1.2725028991699219,7.985004425048828,1.5299987792968608,3,0.10366722910658743,-1.5876561908368154,92.94000244140624,1.4682970036881693,95.5,1.6177960279291226,93.0199966430664,0.10366722910658743
5666,2020-09-25,92.98999786376952,93.43000030517578,90.2699966430664,90.33000183105469,2318000.0,0.017952921916173148,-1.2733786887900302,-2.891305790058532,34.043701788904315,44.318651061957006,7.496951410089665,8.899698172926378,1.1874834173354571,-0.8172245415007211,25.68707526509688,3.160003662109375,-0.14842767372958576,-7.915502166748055,-18.039383776993347,2.208379443497236,-12.977442971870701,-2.8535613616254096,14.176191961972663,35.836624492253314,-0.5464963009045292,5.061940805122645,9,6.590000152587905,6.590000152587905,0.3000049591064595,4.3700027465820455,-0.08999633789061079,4,0.09431126437177717,-1.3308360820306897,91.3499984741211,-1.5876561908368154,92.94000244140624,1.4682970036881693,95.5,0.09431126437177717
5667,2020-09-28,96.0,97.38999938964844,93.94000244140624,95.0500030517578,2965400.0,0.03236909565951529,-1.176655483299548,0.3571422425290693,39.831803404334245,41.95552503468491,3.493597096401146,5.356248802343174,-1.7143798116637186,-3.6283306041348737,24.267795676819993,4.4000015258789205,-0.6841277964043826,-4.392499923706055,-14.413231120204742,5.6282312727926325,-9.402865521955391,0.6178656745432818,10.152418234781635,75.49407591394369,38.55216489689185,5.010365598249344,9,3.579998016357422,3.579998016357422,-1.8474979400634766,-0.6199989318847656,0.089996337890625,0,0.00020829836527513912,-1.2733786887900302,92.98999786376952,-1.3308360820306897,91.3499984741211,-1.5876561908368154,92.94000244140624,0.00020829836527513912
5668,2020-09-29,93.22000122070312,96.19000244140624,92.80999755859376,96.19000244140624,2216600.0,-0.02895832061767578,1.2760966286824043,-3.126327117364496,39.02621901214129,38.86392096851408,4.878793997227561,7.771525289506528,1.2403973994690887,-0.7413421344341913,22.687956283421613,3.3800048828124716,-1.0869817233881776,-6.687998580932614,-17.124610355583997,3.748613193718768,-11.906304468258313,-1.4696926936069161,11.979471718575596,38.866970166972074,-0.6103413830722602,5.218305887325692,9,5.4799957275390625,6.359996795654297,0.9325008392333984,0.2350006103515625,4.819999694824219,1,0.0025745318668397577,-1.176655483299548,96.0,-1.2733786887900302,92.98999786376952,-1.3308360820306897,91.3499984741211,0.0025745318668397577
5669,2020-09-30,92.58000183105469,96.0199966430664,92.1500015258789,94.41000366210938,2921800.0,-0.0068654728735007,-1.8773171783177909,0.6161619794289032,40.015368169021755,37.265089998656194,3.5079638063421186,7.993607090142973,2.0036299392854033,-0.015989263285050015,21.622261934476864,3.8699951171875,-2.1468310375230715,-6.8024982452392635,-17.616086805970255,4.011090315491728,-12.209292525604752,-1.3957039648737748,11.723702530451291,32.44388057430459,-11.109913225176946,5.406794280365494,9,4.524997711181641,6.999996185302734,1.0799999237060547,-1.6399993896484375,8.330001831054688,2,-0.028191840124549117,1.2760966286824043,93.22000122070312,-1.176655483299548,96.0,-1.2733786887900302,92.98999786376952,-0.028191840124549117
5670,2020-10-01,94.3499984741211,94.9499969482422,92.51000213623048,93.22000122070312,2182100.0,0.019118563491675067,1.0944213597382824,-0.6174842200932202,43.817674600902606,37.76757663019741,0.17979331400070464,5.726471756197412,0.3525725788795171,-1.611873102780578,20.453978358954597,2.4399948120117188,-3.3081944977080013,-4.530501556396487,-15.297370871173825,6.236367758380851,-9.91393621378515,0.8529331009921748,9.11168342427851,57.303374398462125,10.22339682790276,5.383434657388666,10,-0.2849998474121094,5.229999542236328,-0.5074977874755859,-3.4099960327148438,9.540000915527344,3,-0.01081077540606612,-1.8773171783177909,92.58000183105469,1.2760966286824043,93.22000122070312,-1.176655483299548,96.0,-0.01081077540606612
5671,2020-10-02,95.25,95.62000274658205,91.44000244140624,91.6999969482422,2199000.0,0.00953896704222812,-1.0540582084572092,3.1416032570166843,36.601310590416126,37.9283222511359,-1.6159783089956505,4.436461650869589,-0.35626164085849155,-2.2831786975774264,18.74970242437363,4.18000030517581,-4.985260470986873,-3.238500213623041,-13.93068525620616,7.453684828960078,-8.584592734914594,2.1075923076685115,7.420180783079616,64.03360525620683,19.60181936277978,5.34609252129156,10,-1.1850013732910156,4.329998016357422,-1.4074993133544922,-4.30999755859375,23.0500030517578,4,-0.024881918599286568,1.0944213597382824,94.3499984741211,-1.8773171783177909,92.58000183105469,1.2760966286824043,93.22000122070312,-0.024881918599286568
5672,2020-10-05,96.77999877929688,97.23999786376952,95.12999725341795,95.77999877929688,2153100.0,0.016062979310203396,1.1979193985488568,0.28168989869032535,38.04498989809964,37.784111006000956,-2.8569724353845345,2.3960913354951714,-1.6259831554232136,-3.50827662084167,16.96579508697172,2.1100006103515625,-6.019190927247308,-1.3065013885498047,-11.593257415623327,8.980254638523718,-6.449879402086566,3.8368766249869566,5.1461709553819475,92.06897504265254,51.09661849284545,5.1433780135367595,10,-2.7150001525878906,2.799999237060547,-1.7774982452392578,-4.989997863769531,21.70000457763672,0,-0.04009090000368931,-1.0540582084572092,95.25,1.0944213597382824,94.3499984741211,-1.8773171783177909,92.58000183105469,-0.04009090000368931
5673,2020-10-06,96.91999816894531,100.33999633789062,96.5199966430664,98.12999725341795,3023200.0,0.0014465735835325066,-2.800990681520563,-1.209999084472642,33.95500013212536,37.726613314925345,-3.1004028618168036,1.7919278686238727,-1.459059370659844,-3.4031745404188882,15.598199115100615,3.8199996948242188,-6.224869442797484,-0.8135017395019588,-10.726465859635056,9.099462380631138,-5.769983799568507,4.14298032056459,4.306801180236761,61.57302792874661,25.716254564428745,4.9564820600665485,10,-1.6150016784667969,2.6599998474121094,-0.27249717712402344,-3.484996795654297,19.470001220703125,1,-0.008563782983238122,1.1979193985488568,96.77999877929688,-1.0540582084572092,95.25,1.0944213597382824,94.3499984741211,-0.008563782983238122
5674,2020-10-07,99.01000213623048,99.94000244140624,98.01000213623048,98.23999786376952,1845500.0,0.021564217981535627,-2.138222779094172,-0.6363676488206266,41.69741766673402,38.5592761402977,-4.736971846081218,-0.5632293988832231,-3.2205528683642655,-5.241578727946759,14.662900599472497,3.0200042724609233,-5.648314058942077,1.4265022277832173,-8.30308975215928,11.156094207725715,-3.4382937621880387,6.291298217754473,1.559389050584656,85.05623467690796,50.22142734246487,4.864795989971252,10,-3.7050056457519673,0.5699958801269389,-2.362501144409194,-5.575000762939467,16.329994201660142,2,-0.009797002320720005,-2.800990681520563,96.91999816894531,1.1979193985488568,96.77999877929688,-1.0540582084572092,95.25,-0.009797002320720005
5675,2020-10-08,100.30999755859376,100.44000244140624,98.20999908447266,99.80999755859376,1799200.0,0.013129940352638148,4.8683544812082395,0.6493470463507677,50.734039419145006,40.41375809921334,-5.17671861402961,-1.9697268280878717,-4.189178841908742,-6.501165360972166,13.442105772794621,2.2300033569335795,-5.338109285947354,2.7299976348877095,-6.995408133886741,12.45540340366216,-2.132705249499523,7.592700519274942,-10.040000915527358,98.55550130208364,57.25487248494701,4.862702884387228,10,-4.369995117187528,-0.7299995422363423,-3.662496566772475,-6.874996185302749,19.690002441406236,3,0.005981518473920033,-2.138222779094172,99.01000213623048,-2.800990681520563,96.91999816894531,1.1979193985488568,96.77999877929688,0.005981518473920033
5676,2020-10-09,99.33999633789062,102.08999633789062,99.26000213623048,101.29000091552734,1673600.0,-0.009670035333582128,-1.6824678823117007,-3.9000091552734375,63.50427197159516,43.04403238446456,-3.5886269956685197,-1.0471113055419323,-2.839699828273254,-5.448882460875652,13.129699359404196,2.829994201660142,-4.584743353406523,1.7559967041015625,-7.972383563364076,11.484376971567201,-3.1081934296312568,6.620186837834382,-8.866599578857418,60.488500549733104,14.510030718243428,4.864190133732818,10,-2.5749969482421875,0.24000167846679688,-2.3349952697753906,-5.904994964599609,24.420005798339858,4,0.04580232755678426,4.8683544812082395,100.30999755859376,-2.138222779094172,99.01000213623048,-2.800990681520563,96.91999816894531,0.04580232755678426
5677,2020-10-12,100.70999908447266,101.11000061035156,98.83999633789062,99.45999908447266,2318400.0,0.013791048893561086,1.214635017752272,-0.641024136217629,61.68685255827723,45.561880556257435,-4.716215825949234,-2.8773074146333357,-3.7523215029882095,-6.759895692108458,12.041849897450193,2.2700042724609375,-3.5947809649670432,3.3244995117187557,-5.945453863939846,12.594452887377358,-1.3104771761105525,7.959476199548064,-9.771938342285154,75.22446446989403,25.304916135277523,4.634976687829302,10,-3.9449996948242188,-1.1300010681152344,-2.68499755859375,-6.629997253417969,22.06999969482422,0,0.17465995558724168,-1.6824678823117007,99.33999633789062,4.8683544812082395,100.30999755859376,-2.138222779094172,99.01000213623048,0.17465995558724168
5678,2020-10-13,98.23999786376952,99.52999877929688,96.91000366210938,99.23999786376952,2738900.0,-0.024525878692853276,2.3164456720136153,-0.8,61.93692416555231,47.99760900031639,-1.6307315362800807,-1.022874659057294,-0.8342167107228278,-4.223432682409481,10.458092313444778,3.7999954223632812,-2.7110570878561333,1.2119983673095618,-7.2767457956812365,9.70074253030036,-3.0323737141858373,5.456370448804961,-6.8558596977538855,25.67560004241804,-28.108858106842256,4.244372081495398,10,-1.4749984741210795,1.3400001525879048,0.11750411987306109,-4.1599960327148295,22.099998474121108,1,0.2060261190277215,1.214635017752272,100.70999908447266,-1.6824678823117007,99.33999633789062,4.8683544812082395,100.30999755859376,0.2060261190277215
5679,2020-10-14,97.06999969482422,99.1999969482422,96.55999755859376,98.54000091552734,2448000.0,-0.011909590740909248,-1.1204767595061063,1.470001220703125,63.13131666963247,50.14356923017525,0.2717270010481485,-0.7323559401241937,0.696354578307151,-2.9883114020099555,8.34989183728563,2.6399993896484375,-2.2780334574537306,0.576500320434576,-6.2505552783016896,7.4035559191708415,-2.8370274789335497,3.9900281198027017,-5.2576272019335875,9.222463812104156,-48.45969347549658,3.4135277993681306,10,-0.30500030517578125,2.509998321533203,1.2875022888183594,-2.9899978637695312,24.040000915527344,2,0.19903162414302922,2.3164456720136153,98.23999786376952,1.214635017752272,100.70999908447266,-1.6824678823117007,99.33999633789062,0.19903162414302922
5680,2020-10-15,97.06999969482422,97.29000091552734,94.7699966430664,96.29000091552734,1884100.0,0.0,3.1311504114866047,-0.5306109738628578,60.12910117850284,52.757768184407105,0.7801786934070662,-1.381263543619042,1.026643626372703,-2.9843199354571084,6.191016624822911,2.5200042724609375,-1.549317651803122,0.9435005187988281,-4.793889283360016,6.680890320957673,-1.9251943822805941,3.8121954198782504,-4.8465222481335815,31.42080802795777,-27.825683380803795,2.868694901079426,10,1.3599967956542969,2.509998321533203,2.285001754760742,-2.9899978637695312,22.209999084472656,3,0.18821465643870372,-1.1204767595061063,97.06999969482422,2.3164456720136153,98.23999786376952,1.214635017752272,100.70999908447266,0.18821465643870372
5681,2020-10-16,97.76000213623048,98.98999786376952,96.8000030517578,97.33000183105469,1707000.0,0.00710829755409037,-1.9395945662247196,0.5512833052936525,54.93827768342125,54.634800160553965,0.5405024082420482,-2.3591910947884713,0.5811755639887934,-3.7148182043525964,5.259290901343966,2.1899948120117188,-0.7582048616203281,1.7395027160644645,-3.780101835241055,7.259107267369984,-1.0202995595882953,4.499304991717224,-5.141863933891841,47.160940412540825,-9.615997794734682,2.7598022756527616,10,0.6699943542480327,1.819995880126939,2.687498092651353,-3.6800003051757955,25.329994201660142,4,0.22749588152399625,3.1311504114866047,97.06999969482422,-1.1204767595061063,97.06999969482422,2.3164456720136153,98.23999786376952,0.22749588152399625
5682,2020-10-19,93.94000244140624,98.5199966430664,93.63999938964844,98.5199966430664,2073200.0,-0.039075282440164005,1.1310058653126973,-10.65114174695236,51.90880487116189,56.62966735378024,4.375403647186317,1.6161267618749093,4.4970761439500535,0.1429738045263491,5.284613514422005,4.879997253417969,-0.32254792753165873,-2.126497268676772,-7.55540224003272,3.302407702679176,-4.840949754354739,0.5879552170011948,-0.9429899136455191,5.093430948143187,-51.720420316425106,2.714452485677972,10,3.9249954223632955,5.639995574951186,5.844997406005874,0.6599998474121236,36.97000122070314,0,0.31743665020047307,-1.9395945662247196,97.76000213623048,3.1311504114866047,97.06999969482422,-1.1204767595061063,97.06999969482422,0.31743665020047307
5683,2020-10-20,96.08999633789062,97.08999633789062,94.1999969482422,95.3000030517578,1783000.0,0.022886883549161352,1.0716891356066511,-0.17248783543142204,58.615599774676205,58.50946536577382,2.3415293309700616,-0.5137394521181164,2.361946531536603,-1.9062051560016187,5.311304592976452,3.149993896484389,0.41440433946557675,-0.00600318908691122,-5.428354961424532,5.416348583250709,-2.7171790752557285,2.705172697081906,-2.7292644577247103,44.06471266260486,-15.177781660881614,2.711175886168812,10,1.7750015258789062,3.490001678466797,4.362504959106445,-1.4899940490722656,33.1300048828125,1,0.27776046892075623,1.1310058653126973,93.94000244140624,-1.9395945662247196,97.76000213623048,3.1311504114866047,97.06999969482422,0.27776046892075623
5684,2020-10-21,95.1500015258789,96.0199966430664,94.30999755859376,95.52999877929688,1512200.0,-0.009782441958956056,1.5147175145996863,-0.4810132694647703,52.047091419231855,58.65536003245014,2.990930063149264,0.6327537276658575,3.310057668234805,-0.9741034005331812,5.597805245210258,1.7799987792968608,0.9975816585920967,-1.0564979553222713,-6.295007362544766,4.182011451900223,-3.6757526589335185,1.562756748288976,-1.5100021362304688,28.22434704485665,-29.971972743268175,2.619254703611248,10,2.714996337890625,4.429996490478516,6.164999008178711,-0.5499992370605469,33.20000457763672,2,0.26473982562323495,1.0716891356066511,96.08999633789062,1.1310058653126973,93.94000244140624,-1.9395945662247196,97.76000213623048,0.26473982562323495
5685,2020-10-22,100.81999969482422,101.20999908447266,95.63999938964844,96.0999984741211,3033000.0,0.05959010066230208,1.0254544344815342,-12.421145622101312,61.45619498618953,58.42779592296062,-2.9045621252400338,-4.523311562462197,-2.2541776899875003,-6.6283649706399785,5.9266830467654446,6.05999755859375,1.8824501952470172,4.140000152587888,-0.9603433833905655,9.240343688566341,1.5898283845986612,6.690171920577114,-6.8420004272460915,94.84809239932878,35.84560143852964,2.550171767989225,10,-3.395000457763672,-2.1200027465820312,0.9899997711181641,-5.724998474121094,26.050003051757827,3,0.20124976172330777,1.5147175145996863,95.1500015258789,1.0716891356066511,96.08999633789062,1.1310058653126973,93.94000244140624,0.20124976172330777
5686,2020-10-23,101.76000213623048,102.2699966430664,100.18000030517578,101.70999908447266,2032600.0,0.009323571159012056,2.9065641800835675,0.010593864158021955,60.49748040142462,58.29564346108812,-3.8724119976797198,-5.030516676377303,-3.0904656723975705,-7.615504066446121,6.311813576316881,2.089996337890625,2.332577070044863,4.641502380371108,-0.6282486394079285,9.911253400150144,2.006626870481597,7.276377890260619,-7.457522985839859,94.09044415820715,37.64841137522621,2.6348755098895156,10,-3.805004119873061,-4.655002593994155,0.04999732971189985,-6.665000915527358,26.760002136230455,4,0.17216977471768935,1.0254544344815342,100.81999969482422,1.5147175145996863,95.1500015258789,1.0716891356066511,96.08999633789062,0.17216977471768935
5687,2020-10-26,96.0199966430664,99.51000213623048,94.41999816894531,99.5,2912900.0,-0.05640728550181917,1.9085673554178237,-69.59581934694391,48.46520884166692,56.79878620287863,1.265427101488953,0.7494904946915995,2.7044897943746236,-2.0350499627062106,6.28011748751295,7.3400039672851705,2.1841038845676906,-1.0995029449462947,-6.36836794788907,4.16936205799648,-3.733935446417675,1.5349295565250856,6.25,22.552661259596878,-31.867211188699212,2.634432501471385,10,1.9350013732910156,0.25,5.790002822875977,-0.9249954223632812,32.70000457763672,0,0.28192043992097915,2.9065641800835675,101.76000213623048,1.0254544344815342,100.81999969482422,1.5147175145996863,95.1500015258789,0.28192043992097915
5688,2020-10-27,93.45999908447266,96.87000274658205,93.3499984741211,96.47000122070312,2512000.0,-0.02666108777435172,-1.1795669437338732,0.8649423082403959,40.68478633336698,54.304727276626906,3.4375742507780274,3.5082603144855966,5.300171907333578,0.2987533110868128,6.568352692277582,3.5200042724609517,1.6481607033871626,-3.6715003967285185,-8.903938370538398,1.5609375770813614,-6.287719383633458,-1.0552814098235785,8.80999755859375,1.2331909521520543,-47.27438515522017,2.6162189869049386,10,4.349998474121094,2.80999755859375,6.685001373291016,1.6350021362304688,38.86000823974612,1,0.4007062373688661,1.9085673554178237,96.0199966430664,2.9065641800835675,101.76000213623048,1.0254544344815342,100.81999969482422,0.4007062373688661
5689,2020-10-28,89.97000122070312,92.5199966430664,88.91999816894531,91.56999969482422,4302400.0,-0.037342155980711444,1.057146469435489,0.5315605776030538,33.83364959460191,51.38301043397124,6.49784109579511,7.159783634724846,8.82730048323566,3.457256518425339,7.319289331543155,4.540000915527344,0.9379569911445884,-7.030998229980469,-12.839843667902471,-1.2221527920584663,-9.93542094894147,-4.1265755110194675,11.943195495605465,7.865192297911032,-32.8942786714693,2.9044227189610012,10,5.624996185302734,5.624996185302734,10.174999237060547,5.125,45.63999938964844,2,0.4362565240353484,-1.1795669437338732,93.45999908447266,1.9085673554178237,96.0199966430664,2.9065641800835675,101.76000213623048,0.4362565240353484
5690,2020-10-29,93.33000183105469,93.7699966430664,89.01000213623047,89.98999786376953,2728900.0,0.03734578820455092,1.2559249931751166,-2.0875044703526213,41.256916845137276,49.86285922971746,2.8513841866172953,3.9204530341278314,5.5584244045077895,-0.1251371072556111,8.002526998017185,4.7599945068359375,0.4335358000542868,-3.619997787475583,-9.54361959860131,2.303624023650144,-6.58180869303844,-0.6581868819127266,7.803602972412108,33.03373907239125,-5.014090555600532,2.9618109055628623,10,2.264995574951172,2.264995574951172,6.814998626708984,1.7649993896484375,39.63000488281253,3,0.375227725119452,1.057146469435489,89.97000122070312,-1.1795669437338732,93.45999908447266,1.9085673554178237,96.0199966430664,0.375227725119452
5691,2020-10-30,92.87999725341795,94.02999877929688,90.5500030517578,92.0500030517578,2732200.0,-0.0048216497247191015,1.2236413937672799,0.2485009628101722,38.295960320758496,48.3503209463393,2.8344340173239004,4.409896874795649,6.095558561499871,0.1726454728375444,8.604563794919867,3.4799957275390767,-0.05637619045408826,-3.951502227783223,-10.10853890161782,2.2055344460513737,-7.030020564700521,-0.8729838908659246,7.520791151977548,37.39374505152162,3.881269943570942,3.0785183369172993,10,2.715000152587905,2.715000152587905,6.805004119873061,2.2150039672851705,39.67000579833983,4,0.3659561423158124,1.2559249931751166,93.33000183105469,1.057146469435489,89.97000122070312,-1.1795669437338732,93.45999908447266,0.3659561423158124
5692,2020-11-02,92.9000015258789,93.38999938964844,91.5999984741211,93.0,2320100.0,0.00021537761684431445,3.0681965962390434,-0.1204809309764774,41.38710268082163,46.43604349146658,2.962980545154977,4.305030014030905,6.1244153415943,0.17750286650678504,9.203407211389308,1.7900009155273438,-0.4768584392696624,-3.7374980926513643,-10.140943428111285,2.6659472428085564,-6.939220760381318,-0.5357754249214111,6.811939465329587,50.06290648095091,14.916388211169718,3.2017226677299604,11,2.694995880126953,2.694995880126953,6.679996490478516,2.1949996948242188,37.56999969482422,0,0.3834230587892882,1.2236413937672799,92.87999725341795,1.2559249931751166,93.33000183105469,1.057146469435489,89.97000122070312,0.3834230587892882
5693,2020-11-03,96.08999633789062,97.19000244140624,93.88999938964844,94.26000213623048,2658400.0,0.03433794143827962,-1.568096065072498,-18.30022125581736,48.51604564420909,46.0437050720196,-0.2536927720888684,1.1063905162334464,2.9368935677945274,-2.981921271698724,8.845078935642311,4.2900009155273295,-0.7569469804702322,-0.5060031890869112,-6.9124972962518,5.900490918077978,-3.7092502426693557,2.697243864495533,2.974428083982076,86.6988447977152,46.27899569240727,3.2032470535824413,11,-0.4949989318847656,-0.4949989318847656,3.490001678466797,-0.9949951171875,35.68000793457031,1,0.3395775432030659,3.0681965962390434,92.9000015258789,1.2236413937672799,92.87999725341795,1.2559249931751166,93.33000183105469,0.3395775432030659
5694,2020-11-04,98.04000091552734,100.55999755859376,95.12999725341795,97.41999816894531,3274500.0,0.020293523279777403,-1.088459817334849,0.338800388558376,51.38690475671023,44.924895046521904,-1.9563731441948278,-0.9697286317325506,0.9837029585997072,-4.866233906408098,8.700877397765433,5.43000030517581,-0.6406365432066252,1.4925014495849638,-4.851426079264584,7.836428978434512,-1.6794623148398102,4.664465214009738,-9.120002746582031,78.18183859893865,35.1107852353901,3.171963764424773,11,-2.4450035095214844,-2.4450035095214844,1.099996566772461,-2.9449996948242188,30.469993591308594,2,0.34965326487733894,-1.568096065072498,96.08999633789062,3.0681965962390434,92.9000015258789,1.2236413937672799,92.87999725341795,0.34965326487733894
5695,2020-11-05,100.91000366210938,102.88999938964844,98.12999725341795,98.7300033569336,3572800.0,0.02927379355141846,-1.816558884938758,3.5161139481941794,54.239571193132484,44.229571801156105,-5.377799243734415,-3.9974257470416177,-1.8113911352931638,-7.704283693706628,8.599638020125463,4.849998474121094,-0.7749765586498398,4.332503890991205,-2.091509921208157,10.756517703190568,1.1204969848915312,7.544510797090879,-11.75720550537109,83.95464898592088,39.69070875091624,3.212006906099681,11,-5.0050048828125,-5.0050048828125,-2.5675048828125,-5.81500244140625,25.70999908447267,3,0.34387073321722283,-1.088459817334849,98.04000091552734,-1.568096065072498,96.08999633789062,3.0681965962390434,92.9000015258789,0.34387073321722283
5696,2020-11-06,103.88999938964844,104.6500015258789,101.5,102.0,4168000.0,0.029531222073060137,-1.1799323122086178,0.8669720757199803,63.701456371879104,45.922488193401904,-8.966839801323516,-6.976771653326068,-4.8224752953889265,-10.58900748433787,8.257075925811858,3.7399978637695312,-0.5798440255999111,7.0849994659423885,-0.03545167193598786,14.205450603820765,3.5247738970032003,10.645225034881577,-14.187713183593743,94.17623020304123,43.100336691962404,3.5602255689391873,11,-7.104999542236328,-7.104999542236328,-7.067501068115234,-8.794998168945312,26.470001220703125,4,0.2798152612860185,-1.816558884938758,100.91000366210938,-1.088459817334849,98.04000091552734,-1.568096065072498,96.08999633789062,0.2798152612860185
5697,2020-11-09,118.3000030517578,131.89999389648438,113.5999984741211,123.0500030517578,14217300.0,0.13870443494819362,-1.586570117595049,-2.51322832484277,72.86391122571692,49.497946514774114,-22.220821118547278,-21.082309650375734,-19.240866411310634,-24.844845346488896,9.02684766881615,28.009994506835938,-0.7325369377412585,20.61550292968748,8.71995183753306,32.5110540218419,14.66772738361027,26.56327847576469,-27.700853926513645,64.21996103608835,11.750867999817302,5.947775546077211,11,-7.8900070190429545,-7.8900070190429545,-21.477504730224595,-23.205001831054673,12.139999389648423,0,0.12045646350292505,-1.1799323122086178,103.88999938964844,-1.816558884938758,100.91000366210938,-1.088459817334849,98.04000091552734,0.12045646350292505
5698,2020-11-10,118.4800033569336,119.8000030517578,115.91999816894531,117.1999969482422,4883900.0,0.0015215579081349073,-1.0208337886461143,-0.2694750334087141,74.39865674180734,54.00516953113028,-20.650076065942272,-20.731128241687315,-19.319338495663658,-24.81904889535801,10.383023275485463,3.880004882812486,-0.9009922772342094,19.783502960205084,4.678215416707374,34.88879050370279,12.230859188456236,27.33614673195393,-24.576786649990225,63.50287798549109,7.637879595758733,7.552643771748852,11,-8.025005340576172,-8.07000732421875,-21.65750503540039,-23.38500213623047,11.80998992919919,1,0.10119849361962285,-1.586570117595049,118.3000030517578,-1.1799323122086178,103.88999938964844,-1.816558884938758,100.91000366210938,0.10119849361962285
5699,2020-11-11,116.38999938964844,118.1999969482422,115.06999969482422,117.54000091552734,3846800.0,-0.01764014102015843,1.5344173073418264,-0.8984341938214234,67.60116791957381,56.932308539401,-16.112699715855285,-18.044664679169216,-17.15580163396187,-22.541295727921863,11.845696958397426,3.410003662109375,-0.2794938336871411,16.72749900817871,-0.28987547905811084,33.74487349541553,8.2188117645603,25.236186251797122,-19.447040507541786,54.071672938645634,3.0081555667062574,8.508687243618413,11,-5.165000915527344,-5.980003356933594,-18.94750213623047,-21.294998168945312,12.430007934570341,2,0.13214197923761106,-1.0208337886461143,118.4800033569336,-1.586570117595049,118.3000030517578,-1.1799323122086178,103.88999938964844,0.13214197923761106
5700,2020-11-12,115.33999633789062,116.30999755859376,111.87000274658205,114.5999984741211,3113900.0,-0.009021419857926372,2.313428586882532,-0.6434755494815336,65.3134735152239,59.93425444989716,-12.976907071344954,-16.39639111230781,-16.08486012180704,-21.314768709994084,13.639788763529015,4.519996643066392,0.8995143878507008,14.763996124267578,-3.577389889886888,33.105382138422044,5.593303117190345,23.93468913134481,-15.600474654633757,45.526312883540285,-0.09068030608445099,9.170693007077235,11,-3.5900001525878906,-4.930000305175781,-17.897499084472656,-20.2449951171875,11.980003356933594,3,0.1141841389552638,1.5344173073418264,116.38999938964844,-1.0208337886461143,118.4800033569336,-1.586570117595049,118.3000030517578,0.1141841389552638
5701,2020-11-13,120.0,120.12999725341795,115.6500015258789,116.30999755859376,2804700.0,0.040402321918389994,1.2683540196317118,4.986504180714053,77.71612773287323,63.970812789014005,-14.95841507958319,-20.348055850007654,-20.627434572319046,-25.67962318612841,15.207713973333338,4.7900009155273295,2.912625026691927,18.31199989318847,-1.9107681075281562,38.5347678939051,8.200615892830157,28.423383893546784,-17.687640539684935,40.5891205471531,-7.617141074251087,10.111384000358317,11,-7.105003356933594,-9.590003967285156,-22.239999771118164,-24.904998779296875,6.260002136230483,4,0.05516668955485038,2.313428586882532,115.33999633789062,1.5344173073418264,116.38999938964844,-1.0208337886461143,118.4800033569336,0.05516668955485038
5702,2020-11-16,123.76000213623048,125.6999969482422,121.6500015258789,125.6999969482422,4596300.0,0.03133335113525404,3.1752641783238245,-0.5257435036472223,84.07556014074045,67.92186995529526,-15.511806806051567,-22.93538114083806,-24.279666519383156,-29.104287046405076,17.182621302038598,5.699996948242202,4.6930071900977595,20.581002044677746,-1.5442006761298472,42.70620476548534,9.518400684273942,31.64360340508155,-19.080631921021876,85.97255513108718,30.50987805513755,11.0626013604038,11,-10.245006561279311,-13.35000610351564,-25.587503433227553,-28.665000915527358,4.8499984741210795,0,0.05332901066740492,1.2683540196317118,120.0,2.313428586882532,115.33999633789062,1.5344173073418264,116.38999938964844,0.05332901066740492
5703,2020-11-17,122.77999877929688,123.66000366210938,120.36000061035156,123.62999725341795,2924400.0,-0.007918579024060235,6.252663967068253,0.43814471505707564,89.10605015136922,72.11288611025738,-11.563730481204175,-20.9262040404802,-23.17397897440715,-27.741741528145113,19.171548453413447,3.4000015258789205,6.798553332939733,18.266498565673828,-5.235211079399704,41.76820821074736,6.515643743137062,30.017353388210594,-15.9229786695862,78.88648305727554,16.684142461888953,11.750854822536768,11,-7.765003204345703,-12.370002746582031,-24.607500076293945,-27.68499755859375,5.970001220703125,1,0.06238804152359201,3.1752641783238245,123.76000213623048,1.2683540196317118,120.0,2.313428586882532,115.33999633789062,0.06238804152359201
5704,2020-11-18,120.33999633789062,124.22000122070312,120.22000122070312,122.26000213623048,2370100.0,-0.019872963558113965,-2.7037105063313494,2.2588344059384267,82.91491009109892,75.2990348766981,-6.289190956781269,-17.394072345937133,-20.570545306898936,-25.01987577542205,21.28257040376914,4.0,8.908095689937909,14.56699638366699,-9.514642274124213,38.64863504145819,2.526177054771395,26.607815712562584,-11.479538325238053,61.243652512101846,-4.456302700847402,12.0408193288956,11,-3.6399993896484375,-9.930000305175781,-22.167497634887695,-25.2449951171875,7.980010986328153,2,0.08268237702371661,6.252663967068253,122.77999877929688,3.1752641783238245,123.76000213623048,1.2683540196317118,120.0,0.08268237702371661
5705,2020-11-19,121.11000061035156,121.70999908447266,119.52999877929688,120.3499984741211,2034800.0,0.006398573175113942,1.2244911463949149,-0.39583325054935153,84.1354093882263,77.56947410073668,-4.349936121142562,-17.461312156876062,-21.112253269688125,-25.48678632585559,22.788487249267728,2.1800003051757812,10.739248537621066,14.322500610351568,-10.57625202299971,39.22125324370286,1.8731242936759287,26.771876927027208,-10.40637972699244,54.3283738450571,-14.334469657032471,12.449376316675645,11,0.7749977111816406,-10.700004577636719,-22.937501907348633,-26.014999389648438,7.8899993896484375,3,0.06366118962110079,-2.7037105063313494,120.33999633789062,6.252663967068253,122.77999877929688,3.1752641783238245,123.76000213623048,0.06366118962110079
5706,2020-11-20,119.27999877929688,121.91000366210938,119.20999908447266,120.6500015258789,5292100.0,-0.015110245411874557,-2.576159944219605,-1.8026301259850424,80.56068237432407,78.42467089502635,-0.11989172005115734,-15.021623836656545,-19.034406620551025,-23.375465829434376,24.1207494752684,2.7000045776367188,12.456169350257355,11.616498947143555,-13.765598845433658,36.99859673972075,-1.0745499491450516,24.30754784343216,-6.880668054887735,1.0785780872901745,-67.04800569087881,12.691048896288601,11,-0.4949989318847514,-8.870002746582031,-20.275001525878906,-23.52499771118164,11.19000244140625,4,0.06740443492461567,1.2244911463949149,121.11000061035156,-2.7037105063313494,120.33999633789062,6.252663967068253,122.77999877929688,0.06740443492461567
5707,2020-11-23,123.08999633789062,123.41999816894531,120.56999969482422,120.9499969482422,2183300.0,0.03194162975842563,1.0357109770518962,-1.5620402185232314,80.83597753773914,79.139928761241,-3.552564510592532,-17.602090516024475,-22.721906306632704,-26.897975010437946,26.54737185925522,4.1399993896484375,14.10470909030974,14.0729965209961,-11.580393953293054,39.72638699528525,1.2463012838515226,26.899691758140676,-9.130612559715473,77.44502193640346,11.185723443360814,12.826695237144575,11,-4.304996490478501,-12.680000305175781,-24.084999084472656,-25.704998016357422,8.830001831054659,0,0.025753561561883354,-2.576159944219605,119.27999877929688,1.2244911463949149,121.11000061035156,-2.7037105063313494,120.33999633789062,0.025753561561883354
5708,2020-11-24,130.91000366210938,131.35000610351562,125.36000061035156,126.29000091552734,5305200.0,0.0635308112509183,1.1781807942049973,2.1588804038589204,83.10169338643325,80.86220936866982,-10.531446937852536,-23.687028746807087,-30.348909843702515,-34.41451564959371,29.083373259161178,8.260009765625,15.485277471068486,20.020503616333002,-6.309852316496034,46.35085954916204,6.855325649918484,33.18568158274752,-15.515371074469485,96.37559977752849,30.31805015496252,13.165177966414522,11,-9.299999237060547,-20.50000762939453,-32.1875057220459,-33.49000549316406,-6.140007019042969,1,-0.017569345255648572,1.0357109770518962,123.08999633789062,-2.576159944219605,119.27999877929688,1.2244911463949149,121.11000061035156,-0.017569345255648572
5709,2020-11-25,129.22000122070312,130.25,127.76000213623048,129.8699951171875,2086600.0,-0.012909650860359778,2.5319026903014756,-0.14069123594466545,79.20360947095762,82.4055578081958,-7.632787372968579,-19.92743553179035,-28.5579662327267,-32.38947176985481,30.880137233939365,3.150001525878892,15.089841783958803,16.36800117492676,-9.238207052938407,41.974209402791914,3.564897060994184,29.171105288859337,-12.50493972835568,82.45466514581625,17.890112466180256,12.803104113932578,11,-5.719997406005859,-18.81000518798828,-30.49750328063965,-30.46500015258789,-3.1300048828125,2,-0.003637217274904514,1.1781807942049973,130.91000366210938,1.0357109770518962,123.08999633789062,-2.576159944219605,119.27999877929688,-0.003637217274904514
5710,2020-11-27,128.35000610351562,130.74000549316406,127.1999969482422,128.0,1365800.0,-0.006732666065383919,-2.6307552662055533,-0.5384759847880182,76.38048995951945,82.25715361115648,-5.278318162492795,-17.18014371749345,-27.48706119050074,-31.226968648391363,33.0367253929606,3.540008544921861,14.60804440664731,13.747005844116217,-11.01387062451235,38.50788231274478,1.3665676098019333,26.1274440784305,-10.42015001883722,75.28831741782223,13.8717250382186,12.380438234314287,11,-3.0700035095214844,-17.94001007080078,-29.62750816345215,-28.770008087158203,1.0399932861328125,4,-0.00023372635660534602,2.5319026903014756,129.22000122070312,1.1781807942049973,130.91000366210938,1.0357109770518962,123.08999633789062,-0.00023372635660534602
5711,2020-11-30,126.87000274658205,128.30999755859378,124.87999725341795,127.91999816894531,2094500.0,-0.01153099561008153,2.748646090860887,-2.9999346063300667,62.817816023356954,79.89518204255832,-3.04112946663426,-13.72691631023558,-25.673165360232204,-29.400376733357817,35.17921184911338,3.4700088500976705,14.763025289032385,10.567502212524431,-12.525236374363757,33.660240799412605,-0.978867080919656,22.11387150596852,-7.822535636959159,58.44155200759838,-2.5121857027901555,11.546369293444089,11,-1.5900001525879048,-16.4600067138672,-28.80750465393068,-27.290004730224624,3.4800033569335795,0,0.016788816956775365,-2.6307552662055533,128.35000610351562,2.5319026903014756,129.22000122070312,1.1781807942049973,130.91000366210938,0.016788816956775365
5712,2020-12-01,128.52000427246094,129.66999816894528,127.66999816894531,129.5,1891300.0,0.013005450383529293,2.030321245679628,0.933333333333346,64.38394225974588,77.1482811657113,-4.4085208086728755,-13.250912272654489,-26.742064952971404,-30.726762177484446,37.479296683310004,2.7999954223632386,15.229964292077398,10.436503601074222,-10.445145060082694,31.318152262231138,-0.004320729504229348,20.877327931652687,-8.444335019889138,56.25969149930968,-4.191010943037412,10.440824330578462,12,-3.240001678466797,-18.110008239746094,-30.990005493164062,-28.940006256103516,1.169998168945284,1,0.015172711511183934,2.748646090860887,126.87000274658205,-2.6307552662055533,128.35000610351562,2.5319026903014756,129.22000122070312,0.015172711511183934
5713,2020-12-02,128.72000122070312,130.63999938964844,127.68000030517578,128.11000061035156,1955100.0,0.0015561542296418374,-3.0272062945047646,-0.6224523160762943,68.67614735513753,75.56619641727112,-4.109474006091062,-11.46903432909383,-26.426605075570365,-30.582567802779664,40.87667402532152,2.9599990844726562,14.761760716157454,9.005000305175784,-9.61807814164726,27.628078751998828,-0.30653891823573076,18.3165395285873,-7.698385996618313,65.52898579971183,4.094932765098868,9.311539223411522,12,-3.4399986267089844,-18.31000518798828,-31.60750389099121,-29.140003204345703,-0.05999755859375,2,0.024860137646793845,2.030321245679628,128.52000427246094,2.748646090860887,126.87000274658205,-2.6307552662055533,128.35000610351562,0.024860137646793845
5714,2020-12-03,132.32000732421878,134.66999816894528,129.10000610351562,129.96000671386722,2694000.0,0.027967728941697967,-1.730387042002738,3.8688495885133953,73.8751372045543,74.42616617464091,-6.516705973617263,-13.037636541888574,-29.376165365556744,-33.80788695252956,43.90696932038963,5.949996948242159,13.708727756331257,10.891006088256859,-5.509989459624279,27.292001636137996,2.6905083143162756,19.091503862197428,-10.428121806342006,75.99600995951566,12.031318183195992,8.200497773940572,12,-5.380008697509808,-20.52500915527348,-35.2800102233887,-32.74000930786136,-4.930007934570341,3,-0.05705872327117445,-3.0272062945047646,128.72000122070312,2.030321245679628,128.52000427246094,2.748646090860887,126.87000274658205,-0.05705872327117445
5715,2020-12-04,135.61000061035156,135.83999633789062,132.77000427246094,133.63999938964844,1923200.0,0.024863914026783895,1.5267500565142038,0.8347460640739663,72.82830144639321,73.56701273820414,-8.418910031310034,-14.329376171855358,-31.912813622653317,-36.81059117280499,46.68200677692993,3.5199890136718466,12.643670888240052,12.445999526977545,-2.045973594124149,26.93797264807924,5.200012966426698,19.69198608752839,-12.440303827367941,97.90149866102723,29.70020437722262,7.2459865605508496,12,-7.405002593994141,-23.185001373291016,-40.0150032043457,-36.70500183105469,-9.09999847412108,4,-0.07020134377710674,-1.730387042002738,132.32000732421878,-3.0272062945047646,128.72000122070312,2.030321245679628,128.52000427246094,-0.07020134377710674
5716,2020-12-07,132.96000671386722,135.28999328613278,132.16000366210938,134.8800048828125,1766100.0,-0.01954128666438526,1.2846848251627794,-0.9746177559524587,63.905686134455856,71.68586924895045,-4.050265278332631,-9.897304941797046,-28.57760568611367,-33.87111143276776,49.22776897254316,3.4499969482421875,12.072991610403164,8.342505264282252,-3.6206260122199865,20.305636540784505,2.3609396260311257,14.324070902533379,-8.269873984294748,64.74920110789701,-1.1544060776278826,5.981565638251124,12,-2.600009918212919,-19.765007019042997,-37.36500930786136,-34.05500793457034,-4.030014038085994,0,-0.026850234235483383,1.5267500565142038,135.61000061035156,-1.730387042002738,132.32000732421878,-3.0272062945047646,128.72000122070312,-0.026850234235483383
5717,2020-12-08,132.55000305175778,134.16999816894528,131.05000305175778,131.5,1552800.0,-0.0030836615629221686,-2.199999999999907,-0.5468771109998423,65.0261478586072,69.67747530141422,-2.4107577195032945,-8.817043566733787,-27.570060844552813,-33.14504075237741,48.912974948383074,3.1199951171875,11.390519138541961,7.220001602172829,-4.855760052971988,19.295763257317645,1.1821207746004063,13.257882429745237,-6.521886689187141,59.681435224445146,-4.390733481118197,6.03788082757241,12,-2.190006256103487,-18.830005645751925,-36.955005645751925,-33.64500427246091,-5.749999999999986,1,-0.016597486967866115,1.2846848251627794,132.96000671386722,1.5267500565142038,135.61000061035156,-1.730387042002738,132.32000732421878,-0.016597486967866115
5718,2020-12-09,130.47000122070312,134.33999633789062,129.32000732421878,133.92999267578122,2786900.0,-0.01569220507858049,1.3457899277702776,-3.2952203798701447,65.75427993486423,68.1831053529594,-0.4467102948318029,-6.105770579611942,-24.814746251064435,-30.709956791256232,48.41972792743112,5.019989013671847,10.949546579708823,4.54049987792969,-7.291421389828031,16.372421145687397,-1.3754607559491774,10.456460511808544,-3.264459261094089,20.32636650124968,-42.28171665095794,5.915960633878855,12,-0.11000442504882812,-15.605003356933594,-34.875003814697266,-31.56500244140625,-3.6100006103515625,2,-0.005978376423691922,-2.199999999999907,132.55000305175778,1.2846848251627794,132.96000671386722,1.5267500565142038,135.61000061035156,-0.005978376423691922
5719,2020-12-10,131.77000427246094,132.41000366210938,128.8800048828125,129.86000061035156,1791300.0,0.00996399969030981,1.2131636850664882,-0.552025543099575,66.30967116570491,67.06412548698,-1.5052489618117875,-6.529220261087261,-25.389774655268496,-31.667344706595742,48.04135094978164,3.529998779296875,10.25354595561123,5.071502685546875,-6.132400428135782,16.275405799229517,-0.5304488712944533,10.673454242388203,-3.5283277874581245,41.52303071492776,-21.218114193315948,5.601951556841323,12,-1.4100074768066406,-16.28500747680664,-36.17500686645508,-32.86500549316406,-5.040000915527344,3,-0.02360173415431488,1.3457899277702776,130.47000122070312,-2.199999999999907,132.55000305175778,1.2846848251627794,132.96000671386722,-0.02360173415431488
5720,2020-12-11,128.50999450683594,131.80999755859378,127.63999938964844,130.66000366210938,2171900.0,-0.024740150716579423,-1.1439582638711974,-1.1256570853372105,63.529744112328984,67.1432286079769,1.9890071203241177,-2.3525757450720164,-21.484785445773667,-28.093770357819224,48.20006362833873,4.169998168945341,8.50216268764845,1.1529930114746065,-8.707601463794248,11.013587486743447,-3.7773042261598277,6.083290249109027,7.3300018310546875,11.372494265483239,-56.72435884686372,4.930297237634421,12,3.2300033569335938,-11.52499771118164,-32.91499710083008,-29.604995727539062,-1.889991760253892,4,-0.008715237452818658,1.2131636850664882,131.77000427246094,1.3457899277702776,130.47000122070312,-2.199999999999907,132.55000305175778,-0.008715237452818658
5721,2020-12-14,126.62000274658205,131.42999267578122,126.43000030517578,131.28999328613278,1889000.0,-0.014706963201631451,1.0202032968303383,2.1720793737535553,55.483077515240446,66.15424363636518,4.291057571969461,0.061976703582459436,-18.987492210278432,-25.868641359543105,47.94836198237288,4.99999237060544,7.044412497228862,-1.0679988861083842,-10.314053640910672,8.178055868693889,-5.691026263509528,3.5550284912927594,9.05599365234373,2.402054825570528,-61.84738049819862,4.623027377401137,12,4.514995574951158,-7.950004577636733,-30.71500396728517,-27.71500396728517,-3.720001220703139,0,-0.0008687459166440981,-1.1439582638711974,128.50999450683594,1.2131636850664882,131.77000427246094,1.3457899277702776,130.47000122070312,-0.0008687459166440981
5722,2020-12-15,130.36000061035156,130.49000549316406,126.83999633789062,129.35000610351562,1811500.0,0.029537180403121477,4.748026576636109,-0.21627335179422028,49.02169505546849,63.97041560306863,0.9381697553888841,-3.328887346213918,-22.113532235957337,-29.224879972619902,47.283478738569904,3.870002746582017,5.934443406625661,2.341999053955078,-6.784107627444143,11.468105735354285,-2.2210542867445326,6.905052394654689,4.946155944824227,49.68397315146237,-10.067903274609009,4.5630533406996046,12,0.7749977111816406,-6.505001068115234,-33.57500076293945,-31.455001831054688,-10.739997863769517,1,-0.010969683398856844,1.0202032968303383,126.62000274658205,-1.1439582638711974,128.50999450683594,1.2131636850664882,131.77000427246094,-0.010969683398856844
5723,2020-12-16,130.44000244140622,130.91999816894528,128.74000549316406,130.60000610351562,1752500.0,0.0006136992227683269,4.450064850843377,-0.1584203290477839,52.301889095666226,61.573388035414396,1.2603470290507062,-2.9572148420662643,-21.570501409309344,-28.897121699999843,46.870004029371486,2.1799926757812216,5.917177008991203,2.039000701904257,-6.799947704233574,10.877949108042102,-2.3804735011646585,6.458474904973173,4.511107863769581,67.05685426716343,9.756337795577778,4.419474203068922,12,0.6949958801269815,-6.5850028991698935,-20.030006408691378,-20.030006408691378,-9.999999999999986,2,-0.027905545243174235,4.748026576636109,130.36000061035156,1.0202032968303383,126.62000274658205,-1.1439582638711974,128.50999450683594,-0.027905545243174235
5724,2020-12-17,130.28999328613278,132.39999389648438,128.66999816894528,130.77999877929688,1818200.0,-0.0011500241679374135,1.0000000000000153,3.062464238031295,53.762579763826224,59.45497451512917,1.2204605953570251,-2.1329119137393207,-20.853734515072915,-28.340555979834562,46.46710216278018,3.729995727539091,5.697590638294869,1.391491699218733,-6.618260927425808,9.401244325863274,-2.6133846141035235,5.396368012541004,4.32027261904301,64.65656825120496,9.233524936389735,4.004876313322269,12,0.5700035095215128,-6.434993743896456,-19.85749626159665,-19.87999725341794,-12.819992065429659,3,-0.026325833544626365,4.450064850843377,130.44000244140622,4.748026576636109,130.36000061035156,1.0202032968303383,126.62000274658205,-0.026325833544626365
5725,2020-12-18,128.82000732421878,130.91000366210938,128.27000427246094,130.33999633789062,3376400.0,-0.011282416437659482,-1.0152704654521736,3.1019836203404343,53.783478524746734,58.330284780717044,1.8170824772056449,-0.058705350176012416,-18.864296012532975,-26.477854466413646,46.15043990299097,2.6399993896484375,5.2872040768372415,-0.46399459838863777,-7.588671582773486,6.660682385996196,-4.026333090581062,3.0983438938037864,5.463047956957013,40.03366138487125,-14.387614021612364,3.562338492192418,12,1.5649909973144247,-4.96500778198245,-18.00251007080081,-18.410011291503935,-8.110008239746122,4,-0.016224218665234158,1.0000000000000153,130.28999328613278,4.450064850843377,130.44000244140622,4.748026576636109,130.36000061035156,-0.016224218665234158
5726,2020-12-21,127.31999969482422,128.14999389648438,123.77999877929688,125.79000091552734,2186900.0,-0.011644213197560926,1.7398198594655097,-1.0065854197201385,47.65807094264107,56.40049845672082,2.718835352650615,2.186632446542177,-16.820285253288205,-24.56384042229533,45.44184354354945,5.040008544921903,4.25203805078263,-2.366002273559559,-7.827060591070278,3.0950560439511747,-5.096531432314919,0.3645268851958008,6.648933387311558,41.067319266444805,-12.579377003041493,2.730529158755364,12,1.7399978637695312,-1.5750007629394531,-16.24000358581543,-16.910003662109375,-11.010002136230455,0,-0.00549793394533471,-1.0152704654521736,128.82000732421878,1.0000000000000153,130.28999328613278,4.450064850843377,130.44000244140622,-0.00549793394533471
5727,2020-12-22,126.26000213623048,127.27999877929688,124.44000244140624,126.54000091552734,1497400.0,-0.008325459952359893,2.227278638495634,-0.1830058841128859,45.3549872118341,54.13391037638413,3.120968934740816,3.6852398478512356,-15.261551703456163,-23.064972393452308,44.56417887158616,2.879997253417983,2.9520681888413094,-3.5845001220703097,-8.383353888364198,1.2143536442235643,-5.9839270052172395,-1.1850732389233656,7.097594887734957,28.770356864688974,-22.4077823790518,2.399426883146939,12,1.834999084472642,1.2649955749511577,-14.607505798339858,-15.85000610351564,-8.510002136230483,1,-0.026611757908306055,1.7398198594655097,127.31999969482422,-1.0152704654521736,128.82000732421878,1.0000000000000153,130.28999328613278,-0.026611757908306055
5728,2020-12-23,128.61000061035156,129.08000183105472,126.73999786376952,127.05999755859376,1624400.0,0.018612374737531745,-1.1369875421532398,-5.5357493188013205,42.64762714601318,51.50479437419616,0.5357196076478203,1.2164648019963238,-16.995596438542293,-24.953029872204667,43.146626170664874,2.819999694824233,2.228901010522847,-1.1195014953613338,-5.921078831791306,3.6820758410686523,-3.520290163576334,1.2812871728536663,4.172940518933757,56.03253558025914,7.663478980745474,2.400788668214993,12,-0.5200042724609375,-1.0850028991699219,-16.647504806518555,-18.20000457763672,-6.510002136230469,2,-0.06990123490479117,2.227278638495634,126.26000213623048,1.7398198594655097,127.31999969482422,-1.0152704654521736,128.82000732421878,-0.06990123490479117
5729,2020-12-24,128.75,128.97999572753906,127.5,128.6199951171875,592100.0,0.0010885575692716198,4.016965809755341,0.08387395280613577,34.46557961624971,48.27544276352068,-0.08685140702766603,1.0956218055657416,-16.467597343583193,-24.666779733582487,41.65246716034644,1.4799957275390625,1.4510216329990158,-0.9560020446777457,-5.7726557537006045,3.860651664345113,-3.3643288991891893,1.4523248098336836,3.4927645882860077,69.7054392302556,26.461697267461098,2.4083268545114316,12,-0.660003662109375,-1.2250022888183594,-16.037504196166992,-18.340003967285156,-5.400001525878906,3,-0.06454367035800979,-1.1369875421532398,128.61000061035156,2.227278638495634,126.26000213623048,1.7398198594655097,127.31999969482422,-0.06454367035800979
5730,2020-12-28,128.32000732421878,130.57000732421878,128.1199951171875,130.25,1330200.0,-0.0033397489381066237,-1.102999345121177,-14.845539906103069,38.31822948879979,46.3682374272495,0.35018294661347227,1.6055702359969928,-15.360830053967646,-23.827392081333898,40.31435748144002,2.4500122070312784,0.7497559875904471,-1.3844947814941122,-6.202944803111393,3.4339552401231543,-3.7937197923027384,1.0247302293145282,3.4149913155278853,66.86307557473215,25.251566633705615,2.409225010808636,12,-0.23001098632815342,-0.7950096130371378,-14.765010833740263,-17.910011291503935,-2.8700103759765767,0,-0.08455428214013083,4.016965809755341,128.75,-1.1369875421532398,128.61000061035156,2.227278638495634,126.26000213623048,-0.08455428214013083
5731,2020-12-29,129.0,131.33000183105472,128.39999389648438,129.49000549316406,1685100.0,0.005299194490093306,-2.467428695251801,0.25388982005629546,41.182302827615,45.49719384637688,0.04838443501265033,1.152418570876506,-15.364437159415132,-24.139696945620642,39.512579936922556,3.0099945068359375,-0.11212609403690976,-0.8110019683837777,-5.456725074219946,3.834721137452405,-3.133863521301862,1.5118595845343066,-5.220001220703125,66.18284415880638,25.747621946407193,2.3228615529180905,12,-0.910003662109375,-1.4750022888183594,-12.852502822875977,-18.590003967285156,0.4799957275390625,1,-0.0642635729885841,-1.102999345121177,128.32000732421878,4.016965809755341,128.75,-1.1369875421532398,128.61000061035156,-0.0642635729885841
5732,2020-12-30,130.47000122070312,131.35000610351562,128.5,129.21000671386722,1284400.0,0.011395358300024139,-1.1268639295820357,-2.5713885342384124,50.0,45.24142839130286,-1.5694127958546176,-0.17286628083925848,-16.00387681318064,-25.283858154583967,38.548943445781944,2.850006103515625,-0.6408798414391015,0.5614994049072379,-4.0518795518878505,5.174878361702341,-1.7451900734903063,2.868188883304782,-6.5390023803710875,80.91099110788215,36.3651965650117,2.3066894783975496,12,-2.3800048828125,-2.265003204345703,-15.872503280639648,-20.06000518798828,-1.3800048828125,2,-0.10853072376504613,-2.467428695251801,129.0,-1.102999345121177,128.32000732421878,4.016965809755341,128.75,-0.10853072376504613
5733,2020-12-31,131.91999816894528,132.52000427246094,128.83000183105472,130.28999328613278,1537300.0,0.011113642482376784,1.6077598291887902,1.2936603088102017,50.38127612303847,44.86572798677089,-3.1149666572157457,-1.4449171372515082,-16.65865005657035,-26.449765361270522,37.523255800382174,3.6900024414062216,-0.6365461614382184,1.8514965057372876,-2.8100391693044457,6.513032180779007,-0.47927133178356485,4.182264343258154,-7.692239038085901,88.04769735342248,41.338319651716,2.33076783752086,12,-3.769996643066378,-2.110000610351534,-17.322500228881808,-21.51000213623044,-4.869995117187486,3,-0.10741357160116294,-1.1268639295820357,130.47000122070312,-2.467428695251801,129.0,-1.102999345121177,128.32000732421878,-0.10741357160116294
5734,2021-01-04,124.7699966430664,132.11000061035156,123.36000061035156,131.50999450683594,3992000.0,-0.05419952717647947,1.2040274311938066,-4.134955627948775,42.0628143364119,43.5634319658448,3.54217700179089,5.386630359434946,-8.74980919955135,-19.052450888854423,35.52436507590584,8.75,-0.8341234670443214,-4.921004486083973,-10.017377606742912,0.17536863457497986,-7.469191046413442,-2.3728179257545037,7.750007629394531,15.392963635455015,-34.307997351195596,2.548186560329475,1,3.1700057983398438,4.8300018310546875,-8.75999641418457,-14.360000610351562,1.9800033569335938,0,-0.02139936075003246,1.6077598291887902,131.91999816894528,-1.1268639295820357,130.47000122070312,-2.467428695251801,129.0,-0.02139936075003246
5735,2021-01-05,126.08999633789062,127.30999755859376,123.58000183105469,123.93000030517578,1428900.0,0.010579464056574395,-1.6083950222080048,-0.320474290403826,48.84731011371751,43.69556965151996,2.0050533097832783,3.4960936095929753,-9.462774381899393,-20.099303274083283,33.32428062355016,3.7299957275390767,-1.1443328804926978,-3.12500457763673,-7.638679629706246,1.3886704744327858,-5.381842103671488,-0.8681670516019722,6.4300079345703125,29.80343489197248,-24.811422050798377,2.2568375260347593,1,1.850006103515625,3.5100021362304688,-9.13499641418457,-15.680000305175781,0.5600051879882812,1,-0.021730493642231563,1.2040274311938066,124.7699966430664,1.6077598291887902,131.91999816894528,-1.1268639295820357,130.47000122070312,-0.021730493642231563
5736,2021-01-06,129.38999938964844,130.72999572753906,124.83999633789062,124.83999633789062,2280000.0,0.026171807023569027,-1.589008984234831,2.1064867633293893,47.849220075840606,43.972706636409576,-1.0844865850272072,-0.0896765007600493,-12.135184585293587,-23.11170119344284,31.41421946473238,5.8899993896484375,-1.435030659056963,0.35349884033203693,-3.804975201177058,4.511972881841132,-1.7257381804224963,2.4327358610865844,2.946804809570324,65.82965467841615,10.153567752133483,2.079237020754545,1,-1.4499969482421875,0.20999908447265625,-11.545000076293945,-18.980003356933594,0.089996337890625,2,-0.03045059479087875,-1.6083950222080048,126.08999633789062,1.2040274311938066,124.7699966430664,1.6077598291887902,131.91999816894528,-0.03045059479087875
5737,2021-01-07,130.35000610351562,131.19000244140622,129.13999938964844,129.25999450683594,1909800.0,0.0074194815549553095,-2.082707111962602,0.23956282760262787,49.807946295297775,44.76829765299675,-1.5682300850282331,-1.289042071338372,-12.258457639712702,-23.76777668983128,29.732204782989633,2.050003051757784,-1.6072652167433148,1.4235054016113224,-2.4502905840686253,5.29730138729127,-0.5133925912286657,3.3604033944512963,1.8072620239258015,76.31007312888342,21.161740045618366,1.9368979928399765,1,-2.410003662109375,-0.7500076293945312,-12.505006790161133,-19.94001007080078,0.04998779296875,3,-0.006674417608278915,-1.589008984234831,129.38999938964844,-1.6083950222080048,126.08999633789062,1.2040274311938066,124.7699966430664,-0.006674417608278915
5738,2021-01-08,129.69000244140622,132.19000244140622,128.97999572753906,131.19999694824222,1485400.0,-0.00506331899658885,-1.1911249290441996,-1.385301322880993,48.74688561829679,46.355109431001985,-0.8257542004388085,-0.7277839985054868,-10.66960898359848,-22.7999636418445,28.490031287178606,3.210006713867159,-1.4833228582997435,0.8025016784667685,-3.0212474877336604,4.626250844667183,-1.1093729046334317,2.714376261566983,-6.330001831054659,71.68743508967768,17.008933120161437,1.9118745831002084,1,-1.7499999999999716,-0.09000396728512783,-11.84500312805173,-19.280006408691378,1.6499938964844034,4,-0.004626463815409987,-2.082707111962602,130.35000610351562,-1.589008984234831,129.38999938964844,-1.6083950222080048,126.08999633789062,-0.004626463815409987
5739,2021-01-11,128.66000366210938,129.25,127.06999969482422,127.75,1692300.0,-0.007942006013626268,1.0861283492735636,-0.602653624228193,49.65956667636297,47.615258007397884,0.21248070103433747,0.060370248702923845,-8.591072838687069,-21.44458199677095,27.09837661104887,2.620002746582003,-1.2051895005270978,-0.07199707031250568,-3.6470376594747336,3.503043518849722,-1.8595173648936054,1.7155232242686083,-5.1234030151367165,59.00117852427513,2.3681611871968187,1.787520294581112,1,-0.720001220703125,0.9399948120117188,-10.815004348754883,-18.25000762939453,3.3199920654296875,0,-0.012513606128753185,-1.1911249290441996,129.69000244140622,-2.082707111962602,130.35000610351562,-1.589008984234831,129.38999938964844,-0.012513606128753185
5740,2021-01-12,127.38999938964844,128.60000610351562,126.0999984741211,127.88999938964844,2927900.0,-0.009871010697281357,1.6041564014940792,-0.5494483383077904,50.1504076169368,48.61171409510031,1.493776598640494,1.3092932570268943,-6.373989626722178,-19.846250935882864,25.86992315531107,2.5600051879882812,-1.0402104640336916,-1.2860015869140682,-4.910430649870847,2.3384274760427104,-3.0982161183924575,0.5262129445643211,-3.680330706787103,34.69389026137156,-22.920464940964827,1.8122145314783866,1,0.5500030517578125,2.2099990844726562,-8.022500991821303,-15.59500122070314,8.889999389648438,1,-0.005023937457530492,1.0861283492735636,128.66000366210938,-1.1911249290441996,129.69000244140622,-2.082707111962602,130.35000610351562,-0.005023937457530492
5741,2021-01-13,126.51000213623048,127.31999969482422,124.38999938964844,126.80999755859376,2715000.0,-0.006907899031589615,3.439395428142164,0.5999908447265625,50.54135998191942,48.671865204202476,2.2165133775439614,2.2984707931151007,-4.523105150597743,-18.640030086107444,24.73348441719751,3.0,-0.7057203741787248,-2.1604988098144275,-5.798373432284322,1.477375812655481,-3.9794361210493747,-0.34156149857948037,-2.6307267781982517,27.179511758066404,-32.675464520492774,1.8189373112349512,1,1.430000305175767,2.8149948120117045,-6.195003509521499,-14.130004882812514,16.049995422363267,2,0.0011066270435886594,1.6041564014940792,127.38999938964844,1.0861283492735636,128.66000366210938,-1.1911249290441996,129.69000244140622,0.0011066270435886594
5742,2021-01-14,128.92999267578122,130.6300048828125,127.26000213623048,128.35000610351562,1886600.0,0.01912884751155719,-1.4420358361114485,-1.9333180743113418,50.69082950271207,48.706260024166205,-0.49718459696734385,-0.24679888434476993,-5.924715270768914,-20.736371951891897,23.791342764522046,4.120002746582017,-0.4064164194475097,0.330992126464821,-3.2222956500898476,3.884279903019504,-1.4456517618125133,2.1076360147421553,-4.884502776081504,58.205019357135576,-2.0453385188924713,1.7766438882773408,1,-1.1549911499023295,-0.07999420166012783,-7.152494430541964,-16.549995422363253,20.62001037597659,3,0.004265904622680949,3.439395428142164,126.51000213623048,1.6041564014940792,127.38999938964844,1.0861283492735636,128.66000366210938,0.004265904622680949
5743,2021-01-15,126.8000030517578,128.3800048828125,125.73999786376952,128.22999572753906,1698100.0,-0.016520513030507056,2.0520118541516155,-2.4655616942911216,46.12326321160464,49.157421010298734,0.927715845141563,1.6827862823677293,-2.882937895787876,-18.33366766810512,22.589243413841338,3.1899948120117045,-0.26979129866313656,-1.6169975280761975,-5.146047821107047,1.9120527649546375,-3.381522674591608,0.14752761843922713,-2.591622901223957,38.62181956008732,-19.588487206189434,1.7645251465154197,1,1.0849990844726562,2.0499954223632955,-4.76000595092772,-14.42000579833983,30.6999969482422,4,0.028391094306654763,-1.4420358361114485,128.92999267578122,3.439395428142164,126.51000213623048,1.6041564014940792,127.38999938964844,0.028391094306654763
5744,2021-01-19,126.86000061035156,128.22999572753906,125.45999908447266,127.33000183105469,1587300.0,0.0004731668544935008,1.4405374884046085,0.3286738657219652,47.05406036154357,48.95817103783496,1.3358407362761398,1.4257455181240175,-2.074515532021678,-18.131884077991003,21.08093117967015,2.7699966430664062,-0.47509021791498185,-1.385500335693365,-4.864318513733309,2.0933178423465932,-3.124909424713337,0.353908753326607,-2.4919880140002704,39.58331805010454,-16.808223336276555,1.7394090890199783,1,1.4300003051757812,1.0800018310546875,-4.247503280639648,-14.480003356933594,23.229995727539062,1,0.035314486094788045,2.0520118541516155,126.8000030517578,-1.4420358361114485,128.92999267578122,3.439395428142164,126.51000213623048,0.035314486094788045
5745,2021-01-20,126.7300033569336,127.63999938964844,125.02999877929688,126.02999877929688,1990100.0,-0.0010247300393545489,1.0714318152230844,-1.489367573534186,45.31572893500462,48.67667202218652,1.750225105283846,1.4663154361591353,-1.1522269202175863,-17.716009622648272,19.572276619409568,2.6100006103515625,-0.8369270459114801,-1.4109973907470703,-4.942319049849431,2.120324268355276,-3.1766582202982363,0.3546634388041099,-2.2055509636812047,37.500030566457596,-16.923750604578622,1.7656608295511742,1,1.55999755859375,1.2099990844726562,-3.807506561279297,-14.350006103515625,21.340003967285156,2,0.04142659379420133,1.4405374884046085,126.86000061035156,2.0520118541516155,126.8000030517578,-1.4420358361114485,128.92999267578122,0.04142659379420133
5746,2021-01-21,126.62000274658205,127.69000244140624,124.5199966430664,126.01000213623048,1771600.0,-0.000867991852266714,1.3054587624290146,0.8714237447003302,41.58285837240605,47.762773364087444,1.59356039416069,1.603391901648294,-0.3309467038299232,-17.388284361077538,19.212003961733675,3.1700057983398295,-0.43000678365484646,-1.4859981536865092,-5.065133525294172,2.0931372179211394,-3.2755658394903406,0.3035695321173222,5.569999694824176,34.369938977413014,-16.013388534011185,1.789567685803827,1,1.6699981689452983,1.3199996948242045,-2.2575054168701314,-14.240005493164077,21.84999847412108,3,0.07629123221587975,1.0714318152230844,126.7300033569336,1.4405374884046085,126.86000061035156,2.0520118541516155,126.8000030517578,0.07629123221587975
5747,2021-01-22,122.9000015258789,126.2699966430664,122.77999877929688,125.2699966430664,2155300.0,-0.02937925398839525,-1.6743272395629323,-3.8852340095554943,32.060462212786135,45.9087263190307,4.632835813383821,5.33214556566071,3.6072238672681323,-13.541352905395598,18.6598333797696,3.8400039672851705,-0.3912231229565748,-5.037999343872073,-9.242726893306639,-0.8332717944375219,-7.140363118589363,-2.9356355691547975,9.136600799560512,2.142903853384995,-41.68017992452789,2.1023637747172783,1,3.8050003051757812,4.75,2.0024967193603516,-10.520004272460938,26.04999542236328,4,0.15996741894730615,1.3054587624290146,126.62000274658205,1.0714318152230844,126.7300033569336,1.4405374884046085,126.86000061035156,0.15996741894730615
5748,2021-01-25,119.62000274658205,122.58999633789062,116.9000015258789,122.38999938964844,4417500.0,-0.02668835426016003,2.5899128032212024,1.1687773628637592,37.89375515621077,44.60141392790268,7.078574469876202,8.331250961346285,7.0659734683291475,-10.098718379338479,18.208578542387446,6.0,-0.670746634920107,-7.86849822998046,-13.463143064759393,-2.273853395201513,-10.665820647369927,-5.071175812590994,12.046335437011678,24.007083960418836,-22.445084202682732,2.7973224173894704,1,4.145000457763658,5.090000152587876,7.87499618530272,-7.240005493164077,26.689994812011705,0,0.2502089919575008,-1.6743272395629323,122.9000015258789,1.3054587624290146,126.62000274658205,1.0714318152230844,126.7300033569336,0.2502089919575008
5749,2021-01-26,120.44000244140624,121.44000244140624,119.3000030517578,120.37999725341795,1966400.0,0.006855038254441226,1.0776640778640711,-0.02166254899206498,36.39865940043276,43.073441903846664,5.554009882518514,7.227314455083956,6.505315901081886,-10.752536928780387,17.7329373328676,2.1399993896484375,-1.1054856740515078,-6.6329986572265796,-13.012445758702754,-0.25355155575040556,-9.822722207964674,-3.4432751064884854,10.340355542724595,32.808161400923495,-15.09934496892933,3.189723550738087,1,3.3250007629394673,4.270000457763686,7.05499649047853,-8.060005187988267,24.3300018310547,1,0.3077050548601854,2.5899128032212024,119.62000274658205,-1.6743272395629323,122.9000015258789,1.3054587624290146,126.62000274658205,0.3077050548601854
5750,2021-01-27,117.47000122070312,120.38999938964844,115.9499969482422,118.69000244140624,3939600.0,-0.024659591169869044,-1.0845034099375395,-20.331595677049986,20.84147347439992,39.77345451412228,7.787854728915306,9.847678400165194,9.739344564092747,-7.65269521316165,17.173432074310472,4.490005493164034,-1.5904436811723741,-9.060499572753912,-16.711971268537894,-1.4090278769699154,-12.886235420645903,-5.234763724861921,12.477535375932604,12.947219431421825,-31.342731041386077,3.825735847891998,1,5.819999694824219,6.7649993896484375,9.887496948242188,-5.090003967285156,29.449996948242188,2,0.27768787586799215,1.0776640778640711,120.44000244140624,2.5899128032212024,119.62000274658205,-1.6743272395629323,122.9000015258789,0.27768787586799215
5751,2021-01-28,120.70999908447266,123.47000122070312,120.01000213623048,120.01000213623048,3559900.0,0.02758149170086588,-8.885754768392731,-0.573767416264347,28.785175588734845,37.3394929681248,4.0662108769188166,6.276573660572609,6.656238044409093,-10.721936644082518,16.145999689049383,6.0,-2.0040927310894574,-5.406001663208002,-13.38534933253888,2.5733460061228755,-9.395675497873441,-1.4163278285425633,8.117734340291577,46.12405307160756,5.64135291898706,3.9896738346654357,1,1.4550018310546875,3.5250015258789062,6.409999847412109,-8.330001831054688,29.730003356933594,3,0.22665900461650734,-1.0845034099375395,117.47000122070312,1.0776640778640711,120.44000244140624,2.5899128032212024,119.62000274658205,0.22665900461650734
5752,2021-01-29,116.30999755859376,119.97000122070312,115.5,119.75,4896800.0,-0.03645101117762228,1.304121440931257,-4.9143106267030765,24.71652131590156,34.96096609082447,7.250249550870663,10.078058356115221,11.044022619664787,-6.202654147436277,15.346114461188314,5.209999084472656,-2.496360384418111,-9.098003005981425,-17.919120515720962,-0.2768854962418885,-13.50856176085118,-4.687444251111657,11.487516948048707,10.163079479708099,-25.28301362336636,4.410558754869766,1,5.555000305175767,7.7000045776367045,11.092500686645494,-3.9300003051757955,30.690002441406236,4,0.276502487637901,-8.885754768392731,120.70999908447266,-1.0845034099375395,117.47000122070312,1.0776640778640711,120.44000244140624,0.276502487637901
5753,2021-02-01,117.75,119.7699966430664,117.08000183105469,117.9499969482422,2227400.0,0.01238072798239731,-2.493514986376022,0.05813860648321084,29.698526534809773,33.03257344340961,4.907586665976439,7.928545276237017,9.639877565657258,-7.500378763700297,14.285637331336472,3.459999084472642,-2.9527255057338806,-6.949500656127924,-15.844288716267556,1.945287404011708,-11.396894686197726,-2.502106626058108,8.817763055978219,28.23086142264733,-4.0607005594754,4.447394030069813,2,3.845001220703125,6.260002136230469,10.059999465942383,-5.370002746582031,29.389999389648438,0,0.2649681269489783,1.304121440931257,116.30999755859376,-8.885754768392731,120.70999908447266,-1.0845034099375395,117.47000122070312,0.2649681269489783
5754,2021-02-02,122.0999984741211,122.55999755859376,118.98999786376952,119.47000122070312,2591700.0,0.036942662200603715,1.011270027186469,-13.1501869230173,41.16860517989207,32.57178191506377,-0.21079209252282283,3.550286111237739,5.455683749098711,-11.649904648707192,14.565184601302752,4.809997558593764,-3.5474565422868807,-2.4660022735595675,-11.436162829703875,6.50415828258474,-6.951082551631714,2.0190780045125933,3.360988276259306,82.81050769448731,48.72338564503088,4.485080278072157,2,-0.5049972534179688,1.910003662109375,5.707498550415039,-9.720001220703125,26.730003356933594,1,0.19828009325982032,-2.493514986376022,117.75,1.304121440931257,116.30999755859376,-8.885754768392731,120.70999908447266,0.19828009325982032
5755,2021-02-03,123.3499984741211,124.7699966430664,121.8499984741211,122.0,2256800.0,0.010237510365447955,-2.539388446795426,0.5133079406705171,44.78890818046849,32.92800967151515,-2.2246080306930054,2.1971356019949155,4.36460871175241,-12.664101602871696,14.669647163358125,2.9199981689453125,-3.864385244413313,-1.0790023803710938,-10.034843478958294,7.876838718216106,-5.556922929664694,3.3989181689225063,-7.849998474121094,84.68178335309953,47.66697617153775,4.477920549293598,2,-2.4650001525878906,0.660003662109375,4.457498550415039,-10.970001220703125,26.849998474121094,2,0.17365225831627207,1.011270027186469,122.0999984741211,-2.493514986376022,117.75,1.304121440931257,116.30999755859376,0.17365225831627207
5756,2021-02-04,125.4499969482422,125.8499984741211,123.30999755859376,124.01000213623048,1868900.0,0.01702471422860774,1.26786012309224,1.0666640293421195,44.200004170737856,34.27684766684311,-5.037804226967779,-0.2246926290425364,2.510209509125545,-14.495808594778467,13.984428943418425,2.5400009155273295,-4.204393880311812,1.217996215820321,-7.446977706036066,9.882970137676722,-3.1144907451078865,5.550483176748514,-9.764597015380872,96.1352503879199,59.24793265155204,4.332486960928199,2,-4.774997711181655,-1.439994812011733,2.357500076293931,-13.069999694824233,28.11000061035155,3,0.17114389591863555,-2.539388446795426,123.3499984741211,1.011270027186469,122.0999984741211,-2.493514986376022,117.75,0.17114389591863555
5757,2021-02-05,129.47999572753906,129.52000427246094,126.9800033569336,126.98999786376952,2807100.0,0.0321243433824836,-1.0239156932298648,1.7291714129795641,54.20061628299657,36.08872112537487,-8.980689778280166,-4.556844100516443,-1.3451237365017619,-18.317899814281304,13.16948709336066,4.070007324218736,-4.418982550189014,5.2914955139160185,-3.252040521078925,13.835031548910962,1.0197274964185397,9.563263531413497,-13.388011853027336,99.67838796567509,60.40757539996153,4.271768017497472,2,-6.969993591308594,-5.469993591308594,-1.6724987030029297,-17.099998474121094,21.150009155273438,4,0.16187833955426378,1.26786012309224,125.4499969482422,-2.539388446795426,123.3499984741211,1.011270027186469,122.0999984741211,0.16187833955426378
5758,2021-02-08,129.08999633789062,130.82000732421878,126.6999969482422,130.14999389648438,2187800.0,-0.0030120435782922117,2.4333070545749775,-0.42570219598062076,53.45950360401947,37.984370481328945,-7.94120666427861,-4.441835662906186,-1.0334901943459727,-17.731486634628254,12.207468217833004,4.120010375976577,-4.561142028678901,4.9314964294433565,-3.534561809985604,13.397554668872317,0.6984673097288692,9.164525549157844,-12.19233123950194,85.37608112561514,44.23860437931596,4.233029119714484,2,-5.929992675781236,-5.079994201660156,-0.9424991607666016,-16.709999084472656,26.860000610351562,0,0.13874044596941726,-1.0239156932298648,129.47999572753906,1.26786012309224,125.4499969482422,-2.539388446795426,123.3499984741211,0.13874044596941726
5759,2021-02-09,127.0500030517578,129.28999328613278,126.0999984741211,129.28999328613278,1404100.0,-0.015802876628745022,1.8482220708446613,2.1132032014740467,50.46865813130739,41.276279887652,-5.436708645870212,-2.66529506896417,0.9572987754263949,-15.542790174668426,11.717385365987809,3.1899948120116903,-4.156262119914658,2.9720031738281136,-5.343104501189984,11.287110848846197,-1.185550663680928,7.129557011337155,-9.038550575302708,57.97100832938504,15.697050050937364,4.157553837509044,2,-3.889999389648409,-3.2050018310546875,1.9299964904785298,-14.67000579833983,27.239990234375014,1,0.15812668914070271,2.4333070545749775,129.08999633789062,-1.0239156932298648,129.47999572753906,1.26786012309224,125.4499969482422,0.15812668914070271
5760,2021-02-10,126.75,128.92999267578122,126.16000366210938,127.06999969482422,1699900.0,-0.002361299051961363,-2.6933374701815933,0.14285762942779381,50.18933480246796,43.654519800289016,-4.114598094347812,-2.5462448643658604,1.231643796682249,-15.040828864347546,11.481959122369927,2.7699890136718466,-3.7211528282945494,2.7040000915527287,-5.562222723706952,10.970222906812396,-1.4291113160770976,6.837111499182569,-7.7138631357238125,45.80556548876797,2.4272158004581073,4.133111407629836,2,-3.589996337890611,-2.904998779296889,2.020000457763672,-14.370002746582031,25.529998779296875,2,0.17420119787814348,1.8482220708446613,127.0500030517578,2.4333070545749775,129.08999633789062,-1.0239156932298648,129.47999572753906,0.17420119787814348
5761,2021-02-11,126.6500015258789,128.74000549316406,125.02999877929688,127.55999755859376,1929300.0,-0.0007889425966161046,1.2691089972865586,2.8437403142360314,56.10550479228466,47.14218463099825,-3.4457591630701927,-2.566822540312671,1.3520054677357507,-14.665072011742069,11.614773664319793,3.7100067138671875,-3.2773156773297245,2.597001647949213,-5.678238856787004,10.872242152685445,-1.5406186044189099,6.734621900317322,-6.671155024807305,27.979280756033532,-19.76348800128433,4.137620252368115,2,-2.6999969482421733,-2.8050003051757955,2.1199989318847656,-14.270004272460938,24.849998474121094,3,0.18594548076299255,-2.6933374701815933,126.75,1.8482220708446613,127.0500030517578,2.4333070545749775,129.08999633789062,0.18594548076299255
5762,2021-02-12,129.47999572753906,129.78999328613278,125.55999755859376,125.73999786376952,1741100.0,0.022344999349106942,-1.0634133179504768,-4.109905680150863,66.29213029881979,51.20814060477714,-4.7060144535426645,-5.642808940206095,-1.47751353111056,-17.090517353190307,11.108354953615946,4.22999572753902,-2.0846078717254812,5.399495697021479,-2.9473313173451743,13.746322711388117,1.2260821898381664,9.572909204204805,-8.633856360615681,76.856483262793,25.032678728478622,4.173413507183322,2,-4.574993133544922,-5.634994506835952,-0.7099952697753906,-17.099998474121094,12.94000244140625,4,0.18597468818060148,1.2691089972865586,126.6500015258789,-2.6933374701815933,126.75,1.8482220708446613,127.0500030517578,0.18597468818060148
5763,2021-02-16,130.39999389648438,131.08999633789062,128.58000183105472,130.00999450683594,2443800.0,0.007105330547594768,1.8361451391822021,0.10427797123267792,66.40315589705241,54.011979573350516,-4.071016633829174,-6.61861624328894,-2.3927837263242964,-17.636108439954896,11.100002838050008,2.509994506835909,-1.166646182160605,6.139494323730474,-2.6002820803974487,14.879270727858398,1.7696061216664987,10.509382525794436,-8.755945092977356,88.61381651172863,32.96426613108609,4.369888202063963,2,-3.9299964904785156,-6.554992675781264,-1.6299934387207031,-18.019996643066406,12.8800048828125,1,0.15513812832220952,-1.0634133179504768,129.47999572753906,1.2691089972865586,126.6500015258789,-2.6933374701815933,126.75,0.15513812832220952
5764,2021-02-17,131.33999633789062,133.25999450683594,127.52999877929688,128.39999389648438,2904800.0,0.007208608016902707,-1.4487199551364816,7.538479596228335,74.47935349670428,57.31091794182116,-3.981148796363513,-7.595189138493325,-3.433094515647582,-18.15156081444769,11.334384793883496,5.7299957275390625,0.4410397082759232,6.85549697875976,-2.3803700143035655,16.091363971823085,2.237563482228097,11.473430475291423,-8.75135278094524,76.67072702698194,14.974388623778879,4.617933496531664,2,-3.0550003051757812,-6.959999084472656,-2.569995880126953,-18.959999084472656,15.230010986328125,2,0.18737628518763527,1.8361451391822021,130.39999389648438,-1.0634133179504768,129.47999572753906,1.2691089972865586,126.6500015258789,0.18737628518763527
5765,2021-02-18,131.97999572753906,132.77000427246094,127.54000091552734,128.25999450683594,2620400.0,0.004872844582711533,-1.0271376399095116,1.2653054869314289,71.90050885386755,60.38875179550224,-3.652327003316458,-8.244400411973345,-4.2740960892029705,-18.333590626008117,11.703734903352384,5.230003356933594,1.9390298688079355,7.232996749877927,-2.553599264967545,17.019592764723413,2.339698742455198,12.12629475730067,-8.110790056606817,84.44715135132128,19.922580935355413,4.893298007422742,2,-2.8349990844726562,-7.599998474121094,-3.2099952697753906,-19.599998474121094,14.840011596679688,3,0.1690407507259717,-1.4487199551364816,131.33999633789062,1.8361451391822021,130.39999389648438,-1.0634133179504768,129.47999572753906,0.1690407507259717
5766,2021-02-19,136.27999877929688,137.58000183105472,131.27999877929688,131.27999877929688,2855700.0,0.03258071822213715,-1.5200012207031364,1.3440855804490677,88.95827020153159,64.25071334200612,-6.989566188079863,-12.420394373996146,-8.643848849178028,-22.17215650825429,12.571516653203263,6.300003051757841,2.983230338527079,11.049999999999997,0.001979386256863336,22.09802061374313,5.525989693128423,16.57401030687157,-11.283898448056192,89.18467063496574,17.04910937815248,5.524010306871569,2,-4.974998474121094,-9.739997863769517,-7.509998321533203,-23.900001525878906,8.32000732421875,4,0.1174053429946953,-1.0271376399095116,131.97999572753906,-1.4487199551364816,131.33999633789062,1.8361451391822021,130.39999389648438,0.1174053429946953
5767,2021-02-22,142.55999755859375,145.42999267578125,138.66999816894528,139.19999694824222,5314900.0,0.04608158816810115,-2.058822310982509,0.6720001220703068,90.71219066133635,68.38990079281912,-12.537498793214723,-18.078911737553057,-14.908843624375976,-27.997576781984435,14.379318361639468,9.149993896484375,4.059882294702078,16.34699897766113,2.927819413538913,29.766178541783347,9.637409195600014,23.056588759722246,-15.802151017379103,83.96650225813106,6.017983301976571,6.709589782061109,2,-7.3300018310546875,-12.095001220703125,-13.927497863769531,-30.134998321533203,5.6699981689453125,0,0.06271045590984814,-1.5200012207031364,136.27999877929688,-1.0271376399095116,131.97999572753906,-1.4487199551364816,131.33999633789062,0.06271045590984814
5768,2021-02-23,149.5500030517578,149.6699981689453,142.14999389648438,145.0,5632800.0,0.04903202590397848,2.1398809239384935,1.3541673289403886,91.45274901360503,72.94368866862996,-18.23795798612116,-23.93903471593589,-21.735256353922523,-34.44335360391253,15.147606512614168,7.5200042724609375,5.287762441961277,21.840504455566403,5.222750832512816,38.45825807861998,13.531627644039617,30.14938126709319,-19.804613129012523,99.4580166192615,21.210565996434852,8.308876811526787,2,-12.200004577636719,-16.965003967285156,-21.237503051757812,-36.355003356933594,-1.44000244140625,1,-0.04767639409773117,-2.058822310982509,142.55999755859375,-1.5200012207031364,136.27999877929688,-1.0271376399095116,131.97999572753906,-0.04767639409773117
5769,2021-02-24,157.5,157.60000610351562,149.38999938964844,149.5,5865800.0,0.05315945694424884,1.0024376809652473,1.7582405789616653,92.89124612517308,77.68834548226386,-23.93098642010031,-30.535820129702174,-29.46781734683563,-41.78714895410262,16.206521981638513,8.210006713867188,6.143116292797018,27.9375015258789,7.0233035173882,48.8516995343696,17.48040252163355,38.39460053012425,-24.16818059293871,99.66731175563606,21.315307219494827,10.45709900424535,2,-16.18499755859375,-20.949996948242188,-29.13249969482422,-43.78000259399414,-9.229995727539062,2,-0.09028572203621033,2.1398809239384935,149.5500030517578,-2.058822310982509,142.55999755859375,-1.5200012207031364,136.27999877929688,-0.09028572203621033
5770,2021-02-25,150.08999633789062,159.97999572753906,148.8000030517578,156.25999450683594,5147300.0,-0.047047642299107184,-1.555431353640056,-0.7712497711181641,77.3049668175411,80.0438412628479,-14.37356579833903,-21.667616545713088,-21.816903623376334,-33.83614002503144,16.72604537110203,11.17999267578125,6.983079428813994,18.896498107910162,-3.106439240295714,40.89943545611604,7.895029433807224,29.8979667820131,-11.90453959153848,65.54006814884286,-10.12615042369427,11.001468674102938,2,-7.319999694824219,-12.349998474121094,-21.974994659423828,-35.224998474121094,0.839996337890625,3,-0.023452522483560334,1.0024376809652473,157.5,2.1398809239384935,149.5500030517578,-2.058822310982509,142.55999755859375,-0.023452522483560334
5771,2021-02-26,148.07000732421875,152.22999572753906,145.8000030517578,150.27999877929688,4107600.0,-0.013458518641871198,1.1047489660959382,0.35818348637466396,71.56114348575846,80.62928717250776,-10.052774409912104,-18.438119588965577,-19.513580548344436,-31.29576994786069,17.867770865851657,6.42999267578125,8.162099551461154,15.508508682250977,-7.142613047092141,38.15963041159408,4.182947817579418,26.834069546922535,-5.525642781629216,44.11079414451965,-27.339995407653397,11.325560864671553,2,-4.315010070800781,-10.330009460449219,-19.955005645751953,-32.58501052856445,3.54998779296875,4,-0.008441952712698653,-1.555431353640056,150.08999633789062,1.0024376809652473,157.5,2.1398809239384935,149.5500030517578,-0.008441952712698653
5772,2021-03-01,148.47000122070312,151.02999877929688,147.97000122070312,151.02999877929688,2284600.0,0.0027013836475913156,1.3906253725293851,1.1583744148473425,72.47218684523327,81.30362394452786,-8.354297849412774,-17.186386941471994,-19.740320440920158,-31.192203542570297,18.24964105385915,3.05999755859375,9.525960045019659,14.300502395629877,-8.057136704595365,36.65814149585513,3.121682845517256,25.479321945742498,-2.6699981689453125,35.445915172095674,-32.82885834761499,11.178819550112626,3,-4.715003967285156,-10.730003356933594,-20.354999542236328,-31.485004425048828,0.339996337890625,0,-0.02606583879146529,1.1047489660959382,148.07000732421875,-1.555431353640056,150.08999633789062,1.0024376809652473,157.5,-0.02606583879146529
5773,2021-03-02,148.9499969482422,149.77999877929688,145.8699951171875,147.13999938964844,2892900.0,0.0032329475556853726,1.2536036234114596,-0.7070309706029612,76.34745334887609,81.51119059476916,-6.622705759373389,-16.031029260269378,-20.040491542731445,-31.16297096403062,18.4626825346052,3.910003662109375,10.83972211268744,13.220498275756825,-8.662180848054675,35.10317739956834,2.279158713851075,24.161837837662574,11.029998779296875,22.214354890778004,-45.40722691409915,10.941339561905755,3,-5.189998626708984,-11.209999084472656,-21.77249526977539,-30.279998779296875,0.4900054931640625,1,-0.004833845152432681,1.3906253725293851,148.47000122070312,1.1047489660959382,148.07000732421875,-1.555431353640056,150.08999633789062,-0.004833845152432681
5774,2021-03-03,146.30999755859375,150.3300018310547,146.27999877929688,149.50999450683594,2334300.0,-0.01772406474480015,-1.4846686356466507,-1.7679564997470916,72.27791238809203,81.55312432079411,-1.8281471345892442,-12.104905517886436,-17.2428009733718,-28.05729635380098,19.455668619172574,4.0500030517578125,11.64041159912361,9.369998931884766,-12.010871982422572,30.750869846192103,-1.3204365252689172,20.060434389038434,13.387798156738285,3.5965780695146887,-64.02578084069285,10.690435457153669,3,-0.6800003051757812,-8.569999694824219,-22.072494506835938,-22.454998016357422,2.1699981689453125,2,0.012302666132141482,1.2536036234114596,148.9499969482422,1.3906253725293851,148.47000122070312,1.1047489660959382,148.07000732421875,0.012302666132141482
5775,2021-03-04,144.77000427246094,147.6199951171875,139.60000610351562,147.22999572753906,4121800.0,-0.010525550624222224,3.9506254238565295,0.7687480628471974,69.98237026614218,79.44469099463974,1.918671579705034,-9.35767216739356,-15.512370822079674,-26.076612426352654,20.498346072277858,8.019989013671875,12.449920884526335,6.759005355834972,-13.888935012219292,27.406945723889237,-3.56496482819216,17.082975539862105,14.651235430908201,40.93430258336465,-30.39303577860857,10.323970184027129,3,4.55499267578125,-7.030006408691406,-20.532501220703125,-20.91500473022461,4.5800018310546875,3,0.024176278902450665,-1.4846686356466507,146.30999755859375,1.2536036234114596,148.9499969482422,1.3906253725293851,148.47000122070312,0.024176278902450665
5776,2021-03-05,146.9199981689453,147.38999938964844,138.97000122070312,146.66000366210938,3040600.0,0.014851100594277966,13.033365970270717,-0.10568919103325931,69.52531675843812,77.09059389431772,1.6055205516812237,-10.347223219785349,-17.39466121325819,-27.753451439717253,21.80748206378747,8.419998168945312,13.119759358883584,7.835499191284185,-12.288570170448565,27.959568553016936,-2.2265354895822043,17.897533872150575,11.708392190429691,65.92038604997191,-4.51308852299519,10.062034680866377,3,2.5550003051757812,-9.180000305175781,-23.15749740600586,-23.064998626708984,1.8899993896484375,4,0.027293728265806116,3.9506254238565295,144.77000427246094,-1.4846686356466507,146.30999755859375,1.2536036234114596,148.9499969482422,0.027293728265806116
5777,2021-03-08,150.44000244140625,153.0500030517578,146.32000732421875,149.57000732421875,3123700.0,0.02395864631316713,1.2101805499180684,3.3462057632490168,71.20188038989677,74.84049738057234,-0.7589694482497009,-12.876635456268389,-20.5663676392071,-30.796903651714587,23.449575702361784,6.7299957275390625,14.121831842572334,10.307503128051763,-9.89349308824498,30.50849934434852,0.20700501990339149,20.408001236200136,7.008884569648444,81.46306625759824,12.77866375216287,10.100498108148377,3,-0.9650039672851562,-12.700004577636719,-27.240001678466797,-26.585002899169922,-0.850006103515625,0,0.007843609788831474,13.033365970270717,146.9199981689453,3.9506254238565295,144.77000427246094,-1.4846686356466507,146.30999755859375,0.007843609788831474
5778,2021-03-09,147.0,151.41000366210938,146.66000366210938,151.24000549316406,2955900.0,-0.02286627483103154,1.074234978594393,-4.873596885084888,65.73554078875952,71.8231967876375,2.549368983150515,-8.459802047002,-16.88661839851173,-26.85607566874853,24.915910725325567,4.75,14.297031752115458,5.972000503540045,-13.75011351136635,25.69411451844644,-3.8890565039131673,15.833057510993257,9.340153863633589,57.03123391352126,-10.203302872103208,9.861057007453201,3,2.4749984741210938,-8.470001220703125,-24.0625,-21.330001831054688,2.17999267578125,1,0.01231290856186229,1.2101805499180684,150.44000244140625,13.033365970270717,146.9199981689453,3.9506254238565295,144.77000427246094,0.01231290856186229
5779,2021-03-10,147.13999938964844,150.80999755859375,146.8300018310547,147.39999389648438,2262500.0,0.0009523768003294464,-8.045551490350435,0.061319379716633135,65.38774872982762,70.49906144455822,0.8775419608913921,-7.396775032993389,-16.784814413364074,-26.470669412633356,26.604950527474518,3.9799957275390625,13.757407510137313,5.107500076293945,-13.639346514527517,23.854346667115394,-4.265923219116786,14.480923371704677,8.157945315409336,58.025547631149166,-6.7412365210290375,9.373423295410726,3,-1.1299972534179688,-7.655002593994141,-24.33749771118164,-21.470001220703125,1.4900054931640625,2,0.015631392288286472,1.074234978594393,147.0,1.2101805499180684,150.44000244140625,13.033365970270717,146.9199981689453,0.015631392288286472
5780,2021-03-11,148.8300018310547,150.63999938964844,145.75999450683594,147.13999938964844,2247300.0,0.011485676555773816,-1.1932546050556172,-6.500146722225483,63.4512420136639,69.59796128099217,-1.128679246536052,-7.7448676229361695,-18.194527972219163,-27.6201049046377,28.296011668817624,4.8800048828125,12.555144047450653,5.693502426147461,-11.824218841165532,23.211223693460454,-3.0653582075090355,14.452363059803957,5.488266264941814,70.02840431884363,8.005375539400134,8.758860633656496,3,-2.8199996948242188,-7.915004730224609,-26.02750015258789,-23.160003662109375,-0.9300079345703125,3,-0.0023517173903749855,-8.045551490350435,147.13999938964844,1.074234978594393,147.0,1.2101805499180684,150.44000244140625,-0.0023517173903749855
5781,2021-03-12,150.1999969482422,151.91000366210938,148.1199951171875,149.35000610351562,1688100.0,0.009205100452411852,-1.2900265068572088,0.5029524359854094,59.151897424611704,68.11792912314533,-2.4191621329260897,-7.652439183578679,-19.28445734455147,-28.447096046815815,30.424688345959826,3.790008544921875,10.275733562430617,5.885997772216797,-10.061240387654607,21.8332359320882,-2.087621307718905,13.859616852152499,3.1973751352367117,60.90531189430632,1.589495284015399,7.973619079935708,3,-4.189994812011719,-8.555000305175781,-27.75249671936035,-24.529998779296875,-8.229995727539062,4,-0.005659060332867116,-1.1932546050556172,148.8300018310547,-8.045551490350435,147.13999938964844,1.074234978594393,147.0,-0.005659060332867116
5782,2021-03-15,153.55999755859375,154.0500030517578,150.25,152.49000549316406,2564800.0,0.022370177620638643,2.7073145315558733,1.258827753343506,55.26108325075324,65.7749991122428,-5.566605162353028,-9.60856519538413,-22.366964143802875,-31.178047255675608,32.5215163865889,3.850006103515625,9.12284538489854,8.04199829101563,-6.786437597527254,22.870434179558515,0.6277803467442027,15.456216235287059,-14.589996337890625,94.08920400372543,38.20489765210052,7.414217944271439,3,-7.049995422363281,-11.055000305175781,-31.217496871948242,-27.889999389648438,-8.800003051757812,0,-0.03093253500598392,-1.2900265068572088,150.1999969482422,-1.1932546050556172,148.8300018310547,-8.045551490350435,147.13999938964844,-0.03093253500598392
5783,2021-03-16,150.6300048828125,154.14999389648438,149.5399932861328,153.55999755859375,1720100.0,-0.019080442318079927,1.2433172948409517,-2.7383312180026524,39.61921696369613,62.14625517619879,-2.65214316814874,-5.360097206710833,-19.2345479937579,-27.663985981407194,34.367480411847936,4.6100006103515625,8.390028518110455,4.100505065917957,-9.050902900030934,17.25191303186685,-2.4751989170565025,10.676209048892417,-11.358403625488279,58.04541990771979,7.381316278522945,6.5757039829744475,3,-4.07000732421875,-8.125007629394531,-27.37000274658203,-24.960006713867188,-3.9900054931640625,1,-0.0069043916298813235,2.7073145315558733,153.55999755859375,-1.2900265068572088,150.1999969482422,-1.1932546050556172,148.8300018310547,-0.0069043916298813235
5784,2021-03-17,155.9499969482422,156.14999389648438,149.77000427246094,149.85000610351562,2756600.0,0.03531827586123071,-1.0383371317838905,-2.081913342360171,59.451627844476285,60.97617268490258,-7.220176069224209,-9.214256207872324,-24.055623093735704,-32.34803533728959,35.93356057536075,6.3799896240234375,7.689677666776589,8.189997100830084,-3.5016546065650687,19.881648808225236,2.344171247132522,14.035822954527646,-16.08325998535156,98.07510144378406,47.25647638827704,5.845825853697573,3,-8.389999389648438,-13.444999694824219,-32.364994049072266,-30.279998779296875,-7.589996337890625,2,-0.043411378037460424,1.2433172948409517,150.6300048828125,2.7073145315558733,153.55999755859375,-1.2900265068572088,150.1999969482422,-0.043411378037460424
5785,2021-03-18,154.2899932861328,157.63999938964844,152.10000610351562,154.57000732421875,2840000.0,-0.01064446101053984,-1.3776854389532314,-0.04590400956552409,60.15011795195369,59.93448392862654,-4.5457863047862475,-6.1104300553923565,-21.94825931273502,-30.145819293975364,37.65312040116904,5.5399932861328125,6.73868412933092,5.414493560791016,-3.9668474168231,14.795834538405131,0.7238230719839578,10.105164049598073,-13.44626090722656,64.81087604964233,12.600800515236557,4.6906704888070525,3,-2.589996337890625,-11.784996032714844,-30.787490844726562,-28.6199951171875,-5.80999755859375,3,-0.03668409261528571,-1.0383371317838905,155.9499969482422,1.2433172948409517,150.6300048828125,2.7073145315558733,153.55999755859375,-0.03668409261528571
5786,2021-03-19,152.27999877929688,153.44000244140625,149.0399932861328,152.58999633789062,5444000.0,-0.01302738086914279,3.378097291388315,1.1070786333169855,55.90697854872455,58.23505039071851,-1.8947740791702756,-2.99378872763009,-19.61142264024923,-27.61480493753284,38.2376916581798,5.25,6.068395911591267,2.6044990539550668,-4.768129882053273,9.977127989963407,-1.081815414049089,6.2908135219592225,-10.092565039531252,37.67445574067174,-15.968123994658562,3.6863144680041637,3,-0.5800018310546875,-9.775001525878906,-28.777496337890625,-26.610000610351562,-2.5399932861328125,4,-0.02876283765381782,-1.3776854389532314,154.2899932861328,-1.0383371317838905,155.9499969482422,1.2433172948409517,150.6300048828125,-0.02876283765381782
5787,2021-03-22,151.5,152.25,149.3800048828125,150.5500030517578,2595600.0,-0.0051221354449006995,1.3428560751854413,-3.0645304193738925,53.91705868427407,56.92188571244235,-1.0600810691340996,-1.59127191086435,-18.537855192534664,-26.221380945684643,37.71040156735665,2.899993896484375,5.5934733860393635,1.377500152587885,-5.22220671120445,7.97720701638022,-1.9223532793082825,4.677353584484052,-8.076361008243765,28.60470892993382,-27.81481915134141,3.299853431896172,3,0.1999969482421875,-8.730003356933594,-27.602497100830078,-25.830001831054688,-2.0500030517578125,0,-0.06290428237159651,3.378097291388315,152.27999877929688,-1.3776854389532314,154.2899932861328,-1.0383371317838905,155.9499969482422,-0.06290428237159651
5788,2021-03-23,142.4199981689453,149.6999969482422,141.39999389648438,149.67999267578125,4233200.0,-0.059934005485509534,1.273972488205797,-7.642124030260685,45.011539001904715,54.657862409339806,8.16004120946991,7.301533078860757,-9.242465211673164,-16.53365019410583,36.0515393805177,10.100006103515625,4.776320324472124,-7.346001434326183,-14.791954793981034,0.09995192532866781,-11.068978114153623,-3.6230247544987435,15.220001220703125,6.280812361118289,-54.47326889968342,3.722976679827428,3,7.099998474121094,1.3349990844726562,-18.04499626159668,-16.75,8.610000610351562,1,0.016430251144328833,1.3428560751854413,151.5,3.378097291388315,152.27999877929688,-1.3776854389532314,154.2899932861328,0.016430251144328833
5789,2021-03-24,143.27999877929688,147.64999389648438,143.19000244140625,144.1999969482422,2869500.0,0.0060384821051000515,-7.1091428650695665,0.12672160675590752,48.05532996399784,52.94720551493247,7.481698830934846,5.609167971989905,-9.839438533548957,-16.7190259233752,33.589290466918406,5.2299957275390625,3.506215813378816,-5.775000762939442,-12.816136655578362,1.266135129699478,-9.295568709258902,-2.254432816619982,14.035200500488287,11.576380830682934,-49.5497246377766,3.520567946319457,3,6.239997863769531,0.47499847412109375,-18.122499465942383,-17.610000610351562,5.2400054931640625,2,0.023450590724300557,1.273972488205797,142.4199981689453,1.3428560751854413,151.5,3.378097291388315,152.27999877929688,0.023450590724300557
5790,2021-03-25,146.57000732421875,146.9600067138672,139.41000366210938,141.83999633789062,2135000.0,0.02296209221769807,1.7404681199875935,-5.141326522150167,49.55641207629782,51.881040476230915,4.288364079098841,2.152277916614622,-12.781824252826567,-19.362079052443647,30.806506997265874,7.5500030517578125,2.8013899647847893,-2.30899276733399,-9.416853892834553,4.7988683581665725,-5.862923330084271,1.2449377954162912,10.426887847900389,51.033530185867946,-9.094268744680441,3.553930562750278,3,1.9549942016601562,-2.810009002685547,-20.237510681152344,-20.900009155273438,2.3199920654296875,3,0.012212548247836796,-7.1091428650695665,143.27999877929688,1.273972488205797,142.4199981689453,1.3428560751854413,151.5,0.012212548247836796
5791,2021-03-26,146.82000732421875,147.5399932861328,142.80999755859375,147.35000610351562,2726400.0,0.0017056695606694205,9.395901804279294,-0.112050221622912,44.997241777206455,50.74061364583684,3.920806526279847,1.9013106717070514,-12.64575989369709,-18.949916589609714,28.612600596624706,4.7299957275390625,2.1079002271983427,-1.99649276733399,-9.156099980472135,5.163114445804155,-5.576296373903062,1.5833108392350823,9.473412187500003,57.710325354553035,0.26967427725220716,3.5798036065690697,3,1.7049942016601562,-1.1900100708007812,-20.057510375976562,-21.150009155273438,0.7899932861328125,4,0.011306281981410038,1.7404681199875935,146.57000732421875,-7.1091428650695665,143.27999877929688,1.273972488205797,142.4199981689453,0.011306281981410038
5792,2021-03-29,144.60000610351562,146.8000030517578,143.14999389648438,146.0,2578000.0,-0.015120563342574611,1.4333394368489583,2.641504001842575,46.56751361113997,51.512646606663935,5.292763665501667,4.022765195803146,-10.135546575317562,-16.07425911195952,26.30013276796278,3.670013427734375,1.3721394129190116,-4.022994232177723,-11.427044337837032,3.3810558734815856,-7.7250192850073915,-0.32096917934805447,11.018076774218741,50.437374418897775,-6.763627711151997,3.702025052829658,3,3.9249954223632812,4.7249908447265625,-15.677505493164062,-18.060005187988267,-0.0900115966796875,0,0.03554632899509591,9.395901804279294,146.82000732421875,1.7404681199875935,146.57000732421875,-7.1091428650695665,143.27999877929688,0.03554632899509591
5793,2021-03-30,148.22999572753906,149.67999267578125,144.52999877929688,144.7899932861328,2753500.0,0.025103661623809392,-1.601012630913757,-2.4571553133514987,51.4174211403976,50.61995697287741,1.4377227052773094,0.35423077501056355,-13.358493322867048,-19.071763036228333,24.44333452625686,5.149993896484375,0.8966885216543119,-0.3570045471191463,-7.76136181469883,7.0473527204605375,-4.059183180909002,3.34517408667071,6.739763981570292,85.88122201190394,27.5954605401609,3.7021786337898464,3,0.29500579833984375,1.2450027465820312,-15.382499694824219,-17.764999389648438,-5.6399993896484375,1,0.0082304611473214,1.4333394368489583,144.60000610351562,9.395901804279294,146.82000732421875,1.7404681199875935,146.57000732421875,0.0082304611473214
5794,2021-03-31,148.11000061035156,150.33999633789062,147.02999877929688,148.9600067138672,2352400.0,-0.0008095198046693675,-1.1993267904939573,-0.24709462216781108,49.02385883789842,49.3837059602046,0.3672858739485605,0.6492808405012624,-12.826391537163147,-18.344694878395217,22.471464336186692,3.30999755859375,0.35344197706302793,-0.5669998168945369,-7.8982191863522075,6.764219552563134,-4.2326095016233864,3.0986098678343126,6.237368856877794,79.5974636608833,21.855344191107,3.6656096847288406,3,-1.68499755859375,1.3649978637695312,-13.142501831054688,-15.525001525878906,-1.4199981689453125,2,0.019715064188185805,-1.601012630913757,148.22999572753906,1.4333394368489583,144.60000610351562,9.395901804279294,146.82000732421875,0.019715064188185805
5795,2021-04-01,148.27000427246094,149.3300018310547,146.57000732421875,148.27000427246094,2082400.0,0.001080302892782381,1.6037743997236138,-0.0,47.294654330726175,48.42678104709366,-0.8230035354486915,0.806270705457905,-12.559741686253801,-17.936357721648363,21.93018493823248,2.7599945068359375,0.6819048064979825,-0.5819961547851449,-7.684045077400242,6.520052767829952,-4.1330206160926934,2.9690283065224037,5.479870562563633,72.51006107569414,14.541487089046292,3.551024461307548,4,-2.44000244140625,1.2049942016601562,-9.337501525878906,-11.720001220703125,-7.6100006103515625,3,0.001686113123330113,-1.1993267904939573,148.11000061035156,-1.601012630913757,148.22999572753906,1.4333394368489583,144.60000610351562,0.001686113123330113
5796,2021-04-05,150.92999267578125,153.22999572753906,150.24000549316406,150.5,2352400.0,0.017940165418976584,-5.294837611230685,100.0,46.239623840208885,47.57373273108642,-4.128818258532817,-1.6210053487414768,-14.749824416718837,-20.05434973004202,21.753217853479043,4.959991455078125,-0.14940954004339346,1.8774925231933537,-5.2213159169670575,8.976300963353765,-1.6719116968868661,5.4268967432735735,-11.519989013671875,77.18251355201234,22.800506943192666,3.5494042200802056,4,-4.609992980957031,-2.6249923706054688,-10.674995422363281,-13.189994812011719,-9.219985961914062,0,-0.013516155735295077,1.6037743997236138,148.27000427246094,-1.1993267904939573,148.11000061035156,-1.601012630913757,148.22999572753906,-0.013516155735295077
5797,2021-04-06,151.6199951171875,152.77000427246094,150.72999572753906,150.99000549316406,1754300.0,0.0045716721320492315,-2.547812703172476,1.4651171043293116,51.51235995285763,48.2960461700812,-5.364102006994358,-2.337940471117463,-14.832289753742714,-20.422927663100097,20.84435401697152,2.040008544921875,-0.9337995129872638,2.508495330810547,-4.658158218260581,9.675148879881675,-1.074831443725003,6.091822105346097,-11.933591613769522,81.49423936663726,26.436509075801226,3.5833267745355575,4,-5.299995422363281,-3.3149948120117188,-10.87249755859375,-13.879997253417969,-15.679992675781278,1,-0.026447662814766626,-5.294837611230685,150.92999267578125,1.6037743997236138,148.27000427246094,-1.1993267904939573,148.11000061035156,-0.026447662814766626
5798,2021-04-07,148.80999755859375,152.41000366210938,148.07000732421875,152.25,1577100.0,-0.018533159537578725,1.3085026946302187,-5.460411267469179,38.1866268921387,47.199523606541284,-1.7347927329197148,0.647824524520729,-11.329141067049704,-17.30745652142872,19.668592335401296,4.339996337890625,-1.5466101402993786,-0.3920021057128906,-7.491787904948012,6.707783693522231,-3.9418950053304513,3.15789079390467,-8.852722210693344,33.633545566810014,-15.322544568172795,3.5498928996175647,4,-2.4899978637695312,-0.5049972534179688,-8.0625,-11.069999694824219,-9.539993286132812,2,-0.02889592851491507,-2.547812703172476,151.6199951171875,-5.294837611230685,150.92999267578125,1.6037743997236138,148.27000427246094,-0.02889592851491507
5799,2021-04-08,149.44000244140625,149.94000244140625,146.7899932861328,148.5,1522300.0,0.004233619334375938,2.2474280320906086,-0.27325632973155195,41.69237243171049,46.32574142380937,-1.5635318222032026,0.2097173120188245,-11.270817920735766,-17.591851741179795,18.329633849559208,3.1500091552734375,-2.058437089935097,0.12300262451171307,-6.910351772684578,7.156357021708004,-3.3936745740864467,3.639679823109873,-9.21727268591306,43.09309481314824,-3.69812336342725,3.5166771985981518,4,-1.4200057983398438,-1.1350021362304688,-8.690004348754883,-11.700004577636719,-6.1500091552734375,3,-0.0458378345262771,1.3085026946302187,148.80999755859375,-2.547812703172476,151.6199951171875,-5.294837611230685,150.92999267578125,-0.0458378345262771
5800,2021-04-09,148.47999572753906,149.0,146.07000732421875,148.27000427246094,1601700.0,-0.006424027691270928,3.68798828125,0.2233945847672229,43.24803991794741,46.13138566166947,-0.33983884311442125,1.2038816210138634,-9.523700041759014,-16.271543504013238,17.118040491381063,3.3699951171875,-1.5090602021940072,-0.8195037841796875,-7.859698689636929,6.220691121277554,-4.339601236908294,2.700593668548919,-7.997120652604963,33.65911042820579,-13.695205177825777,3.5200974527286153,4,-0.29000091552734375,-0.17499542236328125,-6.7949981689453125,-10.739997863769531,-8.6199951171875,4,-0.012055450819229874,2.2474280320906086,149.44000244140625,1.3085026946302187,148.80999755859375,-2.547812703172476,151.6199951171875,-0.012055450819229874
5801,2021-04-12,149.35000610351562,149.4499969482422,146.89999389648438,148.47000122070312,1305800.0,0.005859445049911205,3.7222865862273586,4.190669960761517,46.192006624571235,46.08966266316183,-0.908797622079959,0.2813521010615432,-9.684711924409214,-16.846942408090257,15.701081480884726,2.5500030517578125,-1.0973711154535408,0.09300613403320312,-6.934551149423299,7.120563417489706,-3.420772507695034,3.60678477576144,-8.61218861552942,48.955227959580135,-0.7389463850626541,3.5137786417282446,4,-0.47000885009765625,-1.0450057983398438,-5.817508697509766,-11.610008239746094,-9.580001831054688,0,-0.05818548434061088,3.68798828125,148.47999572753906,2.2474280320906086,149.44000244140625,1.3085026946302187,148.80999755859375,-0.05818548434061088
5802,2021-04-13,148.80999755859375,149.16000366210938,145.99000549316406,148.11000061035156,1865500.0,-0.003615724960517208,3.5285391984828505,0.7954466638923567,66.22649478264576,47.7351152900783,0.32542201377088986,0.4714269082580529,-8.285514917555929,-16.07250807406905,13.894668162007056,3.3600006103515625,-0.9815493652034206,-0.2095024108886605,-6.939514758131338,6.520509936354017,-3.5745085845099993,3.1555037627326783,-7.82233650581648,43.92512258135052,-10.795388373594022,3.365006173621335,4,0.8000030517578125,-0.28499603271484375,-5.2024993896484375,-11.069999694824219,-9.380004882812528,1,-0.0477117865816169,3.7222865862273586,149.35000610351562,3.68798828125,148.47999572753906,2.2474280320906086,149.44000244140625,-0.0477117865816169
5803,2021-04-14,149.58999633789062,151.94000244140625,148.6999969482422,149.08999633789062,1676600.0,0.005241575109829144,-4.062513411057864,0.7142888283378747,66.0887109951897,49.631209974221775,-0.2697389095604592,-0.4115837521890171,-8.225969661195847,-16.595517613156318,12.34556857152639,3.2400054931640625,-0.6409568300220485,0.6224967956542855,-6.071093595844218,7.316087187152789,-2.724298400094966,3.969291991403537,-8.357488591618107,60.504078843101105,0.3126536772966588,3.346795195749246,4,0.0200042724609375,-1.0649948120117188,-5.9824981689453125,-11.849998474121094,-10.610000610351562,2,-0.09124937650009757,3.5285391984828505,148.80999755859375,3.7222865862273586,149.35000610351562,3.68798828125,148.47999572753906,-0.09124937650009757
5804,2021-04-15,149.17999267578125,150.6199951171875,148.4600067138672,149.8000030517578,1412700.0,-0.002740849469527795,-1.0970941386487707,-1.240020751953125,57.800309735885406,50.79850501923947,0.34420106492032687,-0.5636771533980891,-7.104111570058478,-15.8893399747422,10.417894064630161,2.1599884033203125,-0.18112726462126716,0.5509933471679744,-5.285695674204106,6.387682368540055,-2.367351163518066,3.469337857854015,-7.707535169883414,53.613257458217824,-7.4169896996275995,2.9183445106860457,4,0.4300079345703125,-0.6549911499023438,-5.177494049072266,-11.439994812011719,-10.169998168945312,3,-0.06642974185458017,-4.062513411057864,149.58999633789062,3.5285391984828505,148.80999755859375,3.7222865862273586,149.35000610351562,-0.06642974185458017
5805,2021-04-16,148.6300048828125,151.32000732421875,147.6999969482422,150.1199951171875,2718400.0,-0.003686739643190995,-1.161196286882931,2.4031698373243424,55.31414471031596,51.806785115918025,1.062341815050246,-0.48429289432681344,-5.874280759384192,-15.055664313685725,8.120443345990703,3.6200103759765625,-0.19554679143175235,0.28400497436524574,-4.910513066512124,5.478523015242615,-2.313254046073439,2.8812639948039305,-6.922396612481833,44.36976039842129,-16.37485940773591,2.5972590204386785,4,0.75,-0.10500335693359375,-5.882505416870117,-10.890007019042969,-6.7400054931640625,4,-0.03592822055607159,-1.0970941386487707,149.17999267578125,-4.062513411057864,149.58999633789062,3.5285391984828505,148.80999755859375,-0.03592822055607159
5806,2021-04-19,147.89999389648438,148.92999267578125,146.85000610351562,148.0,1209800.0,-0.004911599020020918,1.1224445309458932,0.06711863018187776,60.617715503274646,52.818491288186586,1.4721611934869827,-0.10460895262266945,-4.526592241607489,-14.01411047087663,6.428725798482753,2.079986572265625,-0.09959579560631937,-0.227005767822277,-5.081362163428736,4.627350627784182,-2.6541839656255206,2.2001724299809666,-5.961937877009547,32.100661898399494,-28.710644256273724,2.4271781978032325,4,1.3000106811523438,0.6250076293945312,-4.437494277954102,-10.159996032714844,-5.1100006103515625,0,-0.05436101161545703,-1.161196286882931,148.6300048828125,-1.0970941386487707,149.17999267578125,-4.062513411057864,149.58999633789062,-0.05436101161545703
5807,2021-04-20,141.97000122070312,146.47000122070312,140.05000305175778,146.47000122070312,2763200.0,-0.04009461068626996,1.8533325195312627,44.99725358559658,32.45518375111084,52.18166427251682,6.581460082342403,5.349062175193524,1.8349873225973,-7.864729509773838,5.1030390222481365,7.849990844726591,-0.08381203174667462,-5.680498504638678,-10.990333288612248,-0.37066372066510667,-8.335415896625477,-3.025581112651878,11.259994506835938,16.148008978174612,-39.778124689685185,2.6549173919867926,4,4.025001525878906,6.555000305175781,1.8574981689453125,-4.230003356933594,2.5,1,-0.0154962099691901,1.1224445309458932,147.89999389648438,-1.161196286882931,148.6300048828125,-1.0970941386487707,149.17999267578125,-0.0154962099691901
5808,2021-04-21,144.75999450683594,145.39999389648438,140.8699951171875,141.6999969482422,2527100.0,0.01965199170348364,1.0875588026411087,-0.6799994574652778,41.83324108131272,52.19731634469485,3.5275140644091607,2.891618867715124,-0.4695279531101164,-10.541746782486484,5.498671241906624,4.529998779296875,-0.17513878302719377,-3.007505035400385,-7.920350401342574,1.9053403305418044,-5.46392771837148,-0.5510823524292903,8.20640136718751,41.79227745802495,-10.67942710327754,2.4564226829711,4,1.2350082397460938,3.7650070190429688,-0.25249481201171875,-7.019996643066406,1.0800018310546875,2,-0.0368195774613892,1.8533325195312627,141.97000122070312,1.1224445309458932,147.89999389648438,-1.161196286882931,148.6300048828125,-0.0368195774613892
5809,2021-04-22,146.63999938964844,149.27000427246094,143.32000732421875,144.6699981689453,2251300.0,0.012987047210227143,-1.548187889639669,0.6437917622419468,46.333774005296306,52.540175687733615,1.3505887710288391,1.3452131974972303,-1.766434357005096,-12.26971204007475,5.576004572010832,5.9499969482421875,-0.5306074453918654,-1.2955001831054744,-5.772702054634578,3.1817016884236295,-3.534101118870012,0.9431007526590633,6.068068627929705,58.473769650591564,8.184136746400839,2.2386009357645515,4,-0.6449966430664062,1.8850021362304688,-2.107501983642578,-8.900001525878906,-3.05999755859375,3,-0.052236795512767165,1.0875588026411087,144.75999450683594,1.8533325195312627,141.97000122070312,1.1224445309458932,147.89999389648438,-0.052236795512767165
5810,2021-04-23,148.36000061035156,148.72000122070312,145.8000030517578,147.0399932861328,1240600.0,0.011729413719736792,1.8627313118015767,0.6700540641023655,43.96432787223627,52.29265582636306,-0.43384747077726615,-0.2464458022201086,-2.8616568321325815,-13.812237034636098,5.677655631681761,2.9199981689453125,-0.14565048402778302,0.3350013732910213,-4.09862081450143,4.768623561083473,-1.8818097206051903,2.551812467187233,4.0949061079101625,90.13011343137354,41.45595636023449,2.216811093896225,4,-2.3649978637695312,0.16500091552734375,-3.327503204345703,-10.620002746582031,-3.1800079345703125,4,-0.06302241888008753,-1.548187889639669,146.63999938964844,1.0875588026411087,144.75999450683594,1.8533325195312627,141.97000122070312,-0.06302241888008753
5811,2021-04-26,148.47999572753906,150.74000549316406,147.75999450683594,149.5,1177200.0,0.0008088104387560247,-1.4227665473672457,-0.7727262218523142,42.422787422113586,49.6477994529706,-0.7713472744779324,-0.248439961463788,-2.339373522785877,-13.728624952518885,5.769689525611124,2.980010986328125,0.05878370641829633,0.37199707031248863,-4.028673101515608,4.772667242140585,-1.8283380156015596,2.572332156226537,3.7268129173925786,78.8586599674556,32.91763690413891,2.200335085914052,4,-2.4849929809570312,-2.05499267578125,-1.3774986267089844,-10.739997863769531,-5.8499908447265625,0,-0.04438305850966806,1.8627313118015767,148.36000061035156,-1.548187889639669,146.63999938964844,1.0875588026411087,144.75999450683594,-0.04438305850966806
5812,2021-04-27,149.74000549316406,150.35000610351562,148.19000244140625,148.9600067138672,1570400.0,0.008486057394136326,1.160003662109375,-0.7647014824898649,52.425682167142796,48.12968513874317,-2.1071515993742764,-1.1632713510756787,-3.020454178291402,-14.801979382775329,5.866697045528993,2.160003662109375,0.3055426547607851,1.3750068664550668,-2.755100056722199,5.5051137896323326,-0.6900465951335661,3.4400603280436997,2.2236670399041145,89.86829839172223,40.62018211045492,2.065053461588633,4,-4.055000305175781,-3.4200057983398438,-2.6375083923339844,-12.000007629394531,-9.340011596679688,1,-0.04641386371091416,-1.4227665473672457,148.47999572753906,1.8627313118015767,148.36000061035156,-1.548187889639669,146.63999938964844,-0.04641386371091416
5813,2021-04-28,149.4499969482422,150.25,148.5800018310547,149.5800018310547,1230100.0,-0.0019367472571324429,1.2721044655276215,-0.16667318752689855,50.026538740483524,47.265932805920734,-2.0552185880892466,-0.8191766536691603,-2.1726090121277366,-14.328300307212146,5.860684973062578,1.6699981689453125,0.3815955114333178,1.0239982604980469,-3.1336591166210326,5.181655637617126,-1.054830428061507,3.102826949057601,2.2754021951997743,82.61443580510696,31.241584336521804,2.0788286885595437,4,-3.7649917602539062,-3.1299972534179688,-2.2150001525878906,-11.709999084472656,-7.3899993896484375,2,-0.03332215342408973,1.160003662109375,149.74000549316406,-1.4227665473672457,148.47999572753906,1.8627313118015767,148.36000061035156,-0.03332215342408973
5814,2021-04-29,151.02999877929688,152.99000549316406,148.75,151.30999755859375,1460600.0,0.010572110159372317,1.329663972634897,2.153755868544601,56.55526851116008,47.40383545045897,-3.738324497379324,-2.2864295230451432,-3.195216804454134,-15.771061147410109,5.956685242520822,4.2400054931640625,-0.0010412467132425718,2.4580001831054688,-1.8551056178287126,6.77110598403965,0.30144728263837806,4.6145530835725594,-10.979995727539091,72.7398324292663,18.336223637700442,2.1565529004670885,4,-4.5099945068359375,-4.709999084472656,-4.3925018310546875,-13.290000915527344,-8.550003051757812,3,-0.034364050078491415,1.2721044655276215,149.4499969482422,1.160003662109375,149.74000549316406,-1.4227665473672457,148.47999572753906,-0.034364050078491415
5815,2021-04-30,148.52000427246094,150.02000427246094,146.5399932861328,149.10000610351562,1759500.0,-0.016619178488532227,1.8760443135746578,2.071444141689373,48.032239510040476,46.0054492289885,-1.3919532577376685,0.2564004547701586,-0.16613460656975576,-13.18955965977699,5.95999120685939,4.4900054931640625,-0.5207775158438608,-0.06449432373045738,-4.3753634674032185,4.246374819942304,-2.219928895566852,2.0909402481059374,-8.211201171875018,30.69778665177853,-23.38727315213312,2.155434571836382,4,-2.0,-2.2000045776367188,-1.88250732421875,-10.780006408691406,-2.8000030517578125,4,-0.033261529082262764,1.329663972634897,151.02999877929688,1.2721044655276215,149.4499969482422,1.160003662109375,149.74000549316406,-0.033261529082262764
5816,2021-05-03,148.88999938964844,150.16000366210938,148.3300018310547,149.32000732421875,1413200.0,0.0024912140219761625,-1.3612880361484923,0.7413906500749783,50.19120898197173,47.976118699084154,-1.7955712717361223,-0.28908343204980724,-0.14066335252391582,-13.44285749296003,5.230287434181875,1.8300018310546875,-0.7974650272299755,0.4075004577636605,-3.7639810486689385,4.5789819641962595,-1.678240295452639,2.49324121097996,-8.327572241210959,36.434134201387245,-18.15385901423226,2.0857407532162995,5,-1.9599990844726562,-2.25,-2.747499465942383,-11.150001525878906,-5.0699920654296875,0,-0.02491776968954118,1.8760443135746578,148.52000427246094,1.329663972634897,151.02999877929688,1.2721044655276215,149.4499969482422,-0.02491776968954118
5817,2021-05-04,147.61000061035156,148.27000427246094,144.3300018310547,148.27000427246094,1794600.0,-0.008596942605574753,10.939335090396265,1.5348639154039956,45.37816083847836,48.36999867210256,0.41191266599244614,0.7115760869877477,1.3256276550972643,-12.045873236791323,4.671730920669658,4.55999755859375,-1.032583248997696,-0.6719985961914006,-4.586058099113245,3.242060906730444,-2.6290283476523086,1.2850311552695075,-6.799021895019564,37.87525857117183,-15.304917133822201,1.957029751460922,5,0.5450057983398438,-0.970001220703125,-0.532501220703125,-9.870002746582031,-3.6399993896484375,1,-0.03373752257263951,-1.3612880361484923,148.88999938964844,1.8760443135746578,148.52000427246094,1.329663972634897,151.02999877929688,-0.03373752257263951
5818,2021-05-05,144.50999450683594,148.9199981689453,144.17999267578125,147.82000732421875,1854800.0,-0.021001328437757816,-1.3879021750410294,5.015143108151848,40.315225942092546,47.70127110952437,3.8808385480929246,3.660600221946595,4.354401341787707,-8.81250868241878,4.647126514648432,4.7400054931640625,-1.4014450450735296,-3.557004547119135,-7.806935305602622,0.6929262113643517,-5.681969926360864,-1.4320391678774058,-3.455435255947293,3.745758807564607,-47.339813183905584,2.1249653792417362,5,4.075004577636719,2.1300048828125,4.415004730224609,-6.769996643066406,-1.029998779296875,2,-0.02844094364806815,10.939335090396265,147.61000061035156,-1.3612880361484923,148.88999938964844,1.8760443135746578,148.52000427246094,-0.02844094364806815
5819,2021-05-06,142.58999633789062,144.5800018310547,140.58000183105472,144.5800018310547,2180500.0,-0.013286265600504832,3.0200894055222576,0.6012077907110752,38.147555061568106,47.05496301945013,5.773023267091503,5.3135278397836885,5.923096514954693,-6.789720219038259,5.173065068215443,3.9999999999999716,-0.7678122454555307,-5.134502410888672,-9.980778695244055,-0.2882261265332886,-7.5576405530663635,-2.7113642687109802,10.400009155273438,20.981149505841266,-29.67525267083797,2.423138142177698,5,4.19500732421875,4.0500030517578125,6.410003662109375,-4.849998474121094,1.30999755859375,3,-0.0037169422323355406,-1.3879021750410294,144.50999450683594,10.939335090396265,147.61000061035156,-1.3612880361484923,148.88999938964844,-0.0037169422323355406
5820,2021-05-07,146.69000244140625,146.88999938964844,142.5,143.0,2969200.0,0.02875381309218894,1.146700890159005,-1.8542674651310795,47.90296152670367,47.66387125329347,1.5770606367840116,1.1305057273398234,1.751069851444612,-10.709998084506879,5.675981294856216,4.3899993896484375,-0.38158868074759766,-0.9449966430664176,-5.798634970022988,3.9086416838901528,-3.371815806544703,1.4818225204118676,6.051802978515639,63.778699817627135,10.330012144778713,2.4268191634782785,5,0.095001220703125,-0.0500030517578125,1.2599983215332031,-8.950004577636719,-2.5800018310546875,4,-0.028700024840130678,3.0200894055222576,142.58999633789062,-1.3879021750410294,144.50999450683594,10.939335090396265,147.61000061035156,-0.028700024840130678
5821,2021-05-10,140.66000366210938,145.39999389648438,140.60000610351562,144.8699951171875,4140800.0,-0.041107087592458735,-1.2170913063396414,-1.1409183386539192,47.737483581655304,47.14296029935042,7.13104501821914,6.826066812100748,7.702614296608374,-4.503332799806117,6.240451937732528,6.089996337890625,-0.3747473626061719,-6.540495300292974,-12.231357389038294,-0.8496332115476548,-9.38592634466562,-3.695064255920329,11.838565686035167,0.9592549902113463,-54.84452586933779,2.8454310443726585,5,6.125,5.9799957275390625,6.992496490478516,-2.9200057983398438,2.5500030517578125,0,0.03597325058194056,1.146700890159005,146.69000244140625,3.0200894055222576,142.58999633789062,-1.3879021750410294,144.50999450683594,0.03597325058194056
5822,2021-05-11,141.7100067138672,141.94000244140625,138.3800048828125,139.58000183105472,3166700.0,0.00746483026034972,1.749036750757049,-0.5059404289866771,44.39546980881947,46.517285973609965,5.388900221278135,5.498803925936102,6.571845507825202,-5.4284871784941515,7.057821483838279,3.55999755859375,-0.4277031775995397,-5.135492706298834,-11.271968716066027,1.0009833034683595,-8.20373071118243,-2.067254701415237,10.550191283935561,31.593965391191304,-24.908879509124787,3.0682380048835953,5,3.9749984741210938,3.9749984741210938,5.6024932861328125,-3.9700088500976562,0.079986572265625,1,0.014889566794051179,-1.2170913063396414,140.66000366210938,1.146700890159005,146.69000244140625,3.0200894055222576,142.58999633789062,0.014889566794051179
5823,2021-05-12,135.94000244140622,141.30999755859375,135.35000610351562,140.47999572753906,2762000.0,-0.04071698538629975,-1.0839182105558,-2.1314473608803213,32.79744437537377,43.87752773630038,10.103464800526865,10.744634819192044,12.176896810565182,0.43280356092981265,7.6126997375495025,6.3600006103515625,-0.6255701349761011,-10.22299728393557,-17.91371744720618,-2.5322771206649577,-14.068357365570876,-6.377637202300264,15.76498783179693,5.11262288687441,-49.028334912818146,3.845360081635305,5,6.815002441406278,8.230003356933622,11.372497558593778,1.7999954223633097,2.8899993896484943,2,0.059070167979127675,1.749036750757049,141.7100067138672,-1.2170913063396414,140.66000366210938,1.146700890159005,146.69000244140625,0.059070167979127675
5824,2021-05-13,139.27000427246094,140.38999938964844,136.55999755859378,136.55999755859378,2363700.0,0.024496114250770473,-1.826562614370291,-0.596918661123294,36.10518154728031,42.55229907377147,5.509233785239672,6.9926516195891395,8.802344041127753,-2.783226028231354,8.258055606325387,4.449996948242216,-1.1414668082002493,-6.397496032714855,-14.533832145085654,1.7388400796559438,-10.465664088900269,-2.3293279765294415,11.45368695056095,33.96880805516439,-14.974527276451937,4.0681680561854,5,3.4850006103515625,4.900001525878906,8.042495727539062,-1.5300064086914062,3.6100006103515625,3,0.03022898920030115,-1.0839182105558,135.94000244140622,1.749036750757049,141.7100067138672,-1.2170913063396414,140.66000366210938,0.03022898920030115
5825,2021-05-14,143.2899932861328,143.8000030517578,139.08000183105472,140.41999816894528,2200300.0,0.028864715231912808,1.42672670787961,1.059036164929668,42.91177247784123,41.74347279553474,0.7480107783258916,2.690008106764452,4.833244350846371,-6.641238206823175,8.808628711195018,4.720001220703097,-1.5360035115782011,-2.11050643920899,-10.187766988291997,5.966754109874017,-6.149136713750494,1.9281238353325136,6.511276829718696,79.00494355000333,32.447564819937696,4.0386302745414975,5,-1.1549911499023438,0.8800125122070312,4.872505187988281,-5.549995422363281,-1.8899993896484375,4,0.004257105443040032,-1.826562614370291,139.27000427246094,-1.0839182105558,135.94000244140622,1.749036750757049,141.7100067138672,0.004257105443040032
5826,2021-05-17,139.86000061035156,143.25999450683594,138.24000549316406,143.25999450683594,1741400.0,-0.023937419474449717,1.9529400148997855,-1.1846688783973343,37.26146829059851,40.84161806799254,3.0870278163530713,5.7832934616469345,8.206007429460044,-3.043618670317784,9.66505993652384,5.04998779296875,-2.3562886044105653,-5.138499450683582,-13.487690903802843,3.210692002435678,-9.313095177243213,-0.9639037241239521,9.074193664759804,53.37273533304801,11.786048467441816,4.174595726559636,5,2.2750015258789062,4.310005187988281,8.387496948242188,-2.1200027465820312,1.2400054931640625,0,0.030387530254918582,1.42672670787961,143.2899932861328,-1.826562614370291,139.27000427246094,-1.0839182105558,135.94000244140622,0.030387530254918582
5827,2021-05-18,139.77000427246094,142.99000549316406,139.75999450683594,140.8699951171875,1518400.0,-0.0006434744565843031,-4.767823326657675,0.32352729981779177,37.45464483554281,40.52377572282035,2.1768915778459075,6.008057006941442,8.123070834551129,-2.767891876356572,9.257087224110057,3.230010986328125,-2.856310053905844,-5.118495941162109,-13.690679889143212,3.453688006818993,-9.40458791515266,-0.8324039671715582,8.349138712354687,52.30768952957769,15.253480844548982,4.286091973990558,5,1.3499984741210938,4.400001525878906,8.822494506835938,-2.0300064086914062,1.019989013671875,1,0.024611879060262964,1.9529400148997855,139.86000061035156,1.42672670787961,143.2899932861328,-1.826562614370291,139.27000427246094,0.024611879060262964
5828,2021-05-19,139.42999267578122,139.5,136.33999633789062,137.86000061035156,1593200.0,-0.002432650685313842,2.6958962049488253,-1.4272773932222411,34.467049757387684,40.114830689022526,1.922718830524616,6.248656199187337,8.393531558803062,-2.2797641773144903,9.052852639770167,3.4300079345703125,-3.5174387594738903,-5.192007446289097,-14.10562150012666,3.721606607548466,-9.648814473207892,-0.735200419370301,7.923002096156409,41.42082516020653,8.513759127795815,4.456807026918786,5,1.6900100708008097,4.740013122558622,9.637508392334013,-1.6899948120116903,0.7100067138672159,2,0.01692606135208896,-4.767823326657675,139.77000427246094,1.9529400148997855,139.86000061035156,1.42672670787961,143.2899932861328,0.01692606135208896
5829,2021-05-20,138.97999572753906,139.96000671386722,137.58999633789062,139.80000305175778,2098300.0,-0.003227404230656039,3.1578595138664234,-0.5223002983739988,36.479579258772304,38.845565992585705,2.0191170310116604,6.424761745008425,8.762801353162104,-1.684999524161725,9.764217583330128,2.370010375976591,-4.0373485741746435,-5.259004211425776,-14.46112705995705,3.943118637105499,-9.860065635691399,-0.6579427871601524,7.652819724293238,35.38869991552448,2.1112053262332395,4.601061424265633,5,1.3950042724609375,5.190010070800781,10.087505340576172,-1.2399978637695312,-3.1100006103515625,3,-0.0010792481011324684,2.6958962049488253,139.42999267578122,-4.767823326657675,139.77000427246094,1.9529400148997855,139.86000061035156,-0.0010792481011324684
5830,2021-05-21,139.00999450683594,140.74000549316406,138.57000732421878,139.71000671386722,1846600.0,0.00021584962022647147,-1.7468564695884583,0.8536657982881178,35.86147081789552,37.52600901883463,0.8774125408808686,5.9641534653480335,8.596277424019064,-1.5617206897732956,10.433778913618147,2.169998168945284,-4.20840681137409,-4.761505126953125,-14.03187988729141,4.50886963338516,-9.396692507122253,-0.12631774678399665,6.94585238409735,38.583798777973534,5.4699055073871605,4.635187380169139,5,0.5650100708007812,5.160011291503906,10.057506561279297,-0.4799957275390625,-4.0099945068359375,4,0.027839799502950457,3.1578595138664234,138.97999572753906,2.6958962049488253,139.42999267578122,-4.767823326657675,139.77000427246094,0.027839799502950457
5831,2021-05-24,141.88999938964844,142.2100067138672,139.11000061035156,140.08000183105472,1420200.0,0.02071796990590391,1.5306046187190154,-2.5856657075593628,42.17296129847505,37.27906362879635,-2.022451465572402,2.703751483522211,5.566232652388749,-4.28100231058238,11.359875155409382,3.20001220703125,-4.101150010795209,-1.5520004272460994,-10.58309273226564,7.479091877773442,-6.067546579755884,2.9635457252636854,3.4294970540397856,83.45857760747106,48.842398453012045,4.515546152509774,5,-2.3149948120117188,2.2800064086914062,7.062503814697266,-2.4050025939941406,-5.3699951171875,0,-0.00345341810749078,-1.7468564695884583,139.00999450683594,3.1578595138664234,138.97999572753906,2.6958962049488253,139.42999267578122,-0.00345341810749078
5832,2021-05-25,142.7899932861328,144.24000549316406,141.97999572753906,142.4499969482422,1665400.0,0.006342898726871438,-2.531268626469256,0.1878435339740377,47.4956298716822,38.9121953506084,-3.076684946742546,1.3242798625527143,4.41524394274569,-5.036879558274023,12.141064186874374,2.350006103515625,-4.609756597817125,-0.30450592041015057,-8.836280433030026,8.227268592209725,-4.570393176720074,3.961381335899773,1.931333737145053,81.64543637188909,41.34293396956864,4.2658872563099335,5,-2.4999923706054688,1.3800125122070312,6.072509765625,-1.8749961853027344,-3.54998779296875,1,-0.011835473507101235,1.5306046187190154,141.88999938964844,-1.7468564695884583,139.00999450683594,3.1578595138664234,138.97999572753906,-0.011835473507101235
5833,2021-05-26,144.47000122070312,145.27000427246094,142.8800048828125,144.02999877929688,1440400.0,0.01176558592032273,1.3431268418926803,1.29413876671753,52.75660490661712,40.762353501645826,-3.8213195755443223,-0.7883662341652098,2.593044937375055,-6.584690896106906,12.869455485979643,2.480010986328125,-4.646251020645991,1.6245018005371037,-6.402003291459778,9.651006892533985,-2.3887507454613512,5.637754346535559,-9.1199951171875,89.58330435888317,44.902001658974385,4.013252545998442,5,-3.6650009155273438,-0.29999542236328125,2.7900009155273438,-2.8250045776367188,-3.2100067138671875,2,-0.025472471125327023,-2.531268626469256,142.7899932861328,1.5306046187190154,141.88999938964844,-1.7468564695884583,139.00999450683594,-0.025472471125327023
5834,2021-05-27,145.83999633789062,146.0,143.49000549316406,145.4199981689453,1936500.0,0.009482903755877903,5.7837185805307545,0.9545359966708281,48.64519248354949,41.39940016894674,-4.650392448187887,-2.705849756026794,0.9223410560357763,-7.6990157380957385,12.91148557421674,2.5099945068359375,-4.6160502435603235,3.2539970397949105,-3.9520223698061727,10.460016449395994,-0.3490126650056311,6.857006744595452,-10.291590270996096,97.8465165567266,53.284916254223816,3.603009704800535,5,-4.6699981689453125,-1.6699905395507812,1.4200057983398438,-3.3349990844726562,-5.709991455078125,3,-0.039083907647913696,1.3431268418926803,144.47000122070312,-2.531268626469256,142.7899932861328,1.5306046187190154,141.88999938964844,-0.039083907647913696
5835,2021-05-28,143.5800018310547,145.7100067138672,143.00999450683594,145.6300048828125,1711700.0,-0.015496397172143683,1.4434425380605516,-4.880980926430517,55.28985351004785,43.40255408221889,-2.620508516494766,-0.8800439547027565,2.9026805688795037,-5.214973730176837,13.571125693876477,2.8300018310546875,-3.694177761627145,1.2410026550292912,-5.427183313370477,7.90918862342906,-2.093090329170593,4.5750956392291755,-7.613532006835953,64.87665626529477,14.188294144393709,3.334092984199889,5,-2.410003662109375,0.5900039672851562,3.6800003051757812,-1.0750045776367188,-3.970001220703125,4,-0.053698332745107935,5.7837185805307545,145.83999633789062,1.3431268418926803,144.47000122070312,-2.531268626469256,142.7899932861328,-0.053698332745107935
5836,2021-06-01,145.17999267578125,146.92999267578125,144.30999755859375,145.39999389648438,1687800.0,0.011143549410238984,-1.6734760607240171,0.10731750887613603,56.16339004475733,45.48130354990939,-3.784476026521901,-2.9220450422091915,1.1006589277192802,-6.632030270142536,14.143368358024466,3.3499908447265625,-3.0194081919285907,3.02649383544923,-3.0549668148333353,9.107954485731796,-0.0142364896920526,6.067224160590513,-8.812181644531279,64.64644285040521,11.065948122810077,3.040730325141285,6,-3.5449981689453125,-1.0099868774414062,2.0800094604492188,-2.6749954223632812,-7.5399932861328125,1,-0.07011980430743925,1.4434425380605516,143.5800018310547,5.7837185805307545,145.83999633789062,1.3431268418926803,144.47000122070312,-0.07011980430743925
5837,2021-06-02,142.6300048828125,146.0500030517578,142.3300018310547,145.99000549316406,2284500.0,-0.01756431961436611,1.1379343608181878,15.27264530448051,63.41759445712786,48.69803073876941,-0.8785189787825516,-0.8055778604156671,3.4399649450450056,-3.9274076118121855,14.296606202462186,3.720001220703125,-2.9265882709320294,0.7255058288574219,-4.7974301917067805,6.248441849421624,-2.0359621814246793,3.486973839139523,-5.628462952890658,6.521818453220109,-50.99233122640297,2.761468010282102,6,-0.3700103759765625,1.5400009155273438,3.579998016357422,-0.12500762939453125,-0.1500091552734375,2,-0.04283811541177229,-1.6734760607240171,145.17999267578125,1.4434425380605516,143.5800018310547,5.7837185805307545,145.83999633789062,-0.04283811541177229
5838,2021-06-03,140.39999389648438,141.89999389648438,139.66000366210938,141.74000549316406,1921600.0,-0.01563493591800924,1.6988022686117163,0.3988129027570265,52.370942056871876,50.46373771633603,1.6802531649946673,1.160219701832574,5.721757814023391,-1.5436209048940555,14.851653291433669,2.970001220703125,-2.327219377928344,-1.2990051269531193,-6.718632805511504,4.1206225516052655,-4.0088189662322975,1.4108087123260589,-2.8027449218109552,10.178698110593855,-48.23536862471356,2.7098138392791866,6,2.350006103515625,3.7700119018554688,5.602508544921875,2.1050033569335938,1.3700103759765625,3,-0.008262026023844182,1.1379343608181878,142.6300048828125,-1.6734760607240171,145.17999267578125,1.4434425380605516,143.5800018310547,-0.008262026023844182
5839,2021-06-04,142.05999755859375,142.5,140.63999938964844,141.6300048828125,1651300.0,0.011823388420752146,1.839700880585193,-0.32088727951809976,47.13554603686987,51.716412740666506,0.562216509153302,-0.5707907370661474,4.106168420576154,-3.0221887009200827,14.611540166709746,2.100006103515625,-1.6567805503735258,0.38749847412108807,-5.018952421656337,5.793949369898513,-2.3157269737676245,3.0907239220098006,-3.9027839618538565,33.01234557536426,-21.855388472508658,2.703225447888718,6,0.9599990844726562,2.1100082397460938,3.9425048828125,0.7099990844726562,-3.720001220703125,4,-0.005631444921205486,1.6988022686117163,140.39999389648438,1.1379343608181878,142.6300048828125,-1.6734760607240171,145.17999267578125,-0.005631444921205486
5840,2021-06-07,142.47999572753906,143.25,141.8699951171875,143.0399932861328,2196300.0,0.0029564844161853454,1.8163049232398094,-1.3023420865862314,57.09641476152139,53.37457423656055,0.7668432294653087,-1.3938259330968776,3.6303176258311396,-3.2361884150751052,14.887500987108416,1.3800048828125,-0.784616877955699,1.0179969787597543,-3.8687548578594146,5.904748815378923,-1.4253789395498302,3.4613728970693387,-3.7964153860566796,38.78949555668429,-15.595358500335067,2.443375918309589,6,0.81500244140625,0.2750091552734375,3.9400062561035156,1.2750015258789062,-2.8499908447265625,0,-0.01649347919142552,1.839700880585193,142.05999755859375,1.6988022686117163,140.39999389648438,1.1379343608181878,142.6300048828125,-0.01649347919142552
5841,2021-06-08,145.72000122070312,146.3800048828125,142.5800018310547,142.8000030517578,1900100.0,0.022740072924762433,-1.261906167546923,-5.214305177111717,63.76676719155675,55.18247838321327,-2.092825752115374,-4.464193910115398,0.3628976133475703,-6.235212595547296,14.593822961368442,3.9000091552734375,0.13311692301221,4.005002593994135,-1.2192090937566604,9.22921428174493,1.392896750118723,6.617108437869547,-6.541636139162819,90.17851871699038,34.063171773548554,2.6121058438753986,6,-2.4250030517578125,-2.964996337890625,0.7000007629394531,-1.9650039672851562,-6.19000244140625,1,-0.04192973208322681,1.8163049232398094,142.47999572753906,1.839700880585193,142.05999755859375,1.6988022686117163,140.39999389648438,-0.04192973208322681
5842,2021-06-09,143.82000732421875,146.5,143.38999938964844,146.3800048828125,1541000.0,-0.01303866237007989,1.2214386920980926,-0.8767120424320016,59.473495654831126,55.92879957745928,-0.0350445202043943,-2.5276109400707014,2.284401891626146,-4.141479617159575,13.868951053538222,3.1100006103515625,1.0924343552002256,1.9995086669921989,-3.308821894665101,7.307839228649499,-0.6546566138364369,4.653673947820835,-4.176544587023983,60.818799552051686,2.7271830370456414,2.654165280828646,6,-0.5250091552734375,-1.6850051879882812,2.9649925231933594,-0.060009002685546875,-8.770004272460966,2,-0.04297043262303901,-1.261906167546923,145.72000122070312,1.8163049232398094,142.47999572753906,1.839700880585193,142.05999755859375,-0.04297043262303901
5843,2021-06-10,143.97000122070312,144.75,142.61000061035156,144.17999267578125,1544800.0,0.0010429278879553472,2.1703551325813235,0.08202799036788022,60.90951003031077,57.29150152709942,-0.29437924850910235,-2.15569585488538,2.041081497503626,-4.060885486021647,12.521846834529185,2.1399993896484375,1.6334453860187352,1.748002624511713,-2.855505304003003,6.351510553026429,-0.553751339745645,4.049756588769071,-3.889346687193182,56.82596389448001,-3.9665063778958256,2.3017539642573595,6,-0.6750030517578125,-1.8349990844726562,3.427501678466797,1.6599960327148438,-13.1199951171875,3,-0.010349416409880519,1.2214386920980926,143.82000732421875,-1.261906167546923,145.72000122070312,1.8163049232398094,142.47999572753906,-0.010349416409880519
5844,2021-06-11,143.47999572753906,144.63999938964844,142.92999267578125,144.0,1444000.0,-0.0034035249635991915,-1.1111058783637409,2.4763115826188056,59.57994812139542,57.76817870613804,-0.19483381419266266,-1.4062140418914169,2.434010789296906,-3.341758338015552,11.10194342962424,1.7100067138671875,1.8724401122159975,1.0474975585937614,-3.3688700800901756,5.463865197277698,-1.1606862607482071,3.25568137793573,-2.9883809054928463,34.773194653167764,-27.637646644853824,2.2081838193419614,6,-0.18499755859375,-2.339996337890625,4.132503509521484,5.845001220703125,-8.449996948242188,4,-0.01191797815721507,2.1703551325813235,143.97000122070312,1.2214386920980926,143.82000732421875,-1.261906167546923,145.72000122070312,-0.01191797815721507
5845,2021-06-14,143.89999389648438,144.52999877929688,142.89999389648438,143.69000244140625,1245500.0,0.0029272245710325606,1.2176918765180926,-0.403826403356906,54.81551616358432,57.61841494156326,-0.6310268700689505,-1.8742638081274663,1.9146571479852241,-3.5257908094838513,10.541022291496137,1.6300048828125,1.776262340478354,1.436995697021473,-3.0126070201275184,5.886598414170464,-0.7878056615530227,3.6617970555959687,-3.0220764032140437,33.67328270423237,-24.99802348040263,2.2248013585744957,6,-0.8199920654296875,-2.7599945068359375,2.8125076293945312,5.575004577636719,-3.5399932861328125,0,-0.03863792768881824,-1.1111058783637409,143.47999572753906,2.1703551325813235,143.97000122070312,1.2214386920980926,143.82000732421875,-0.03863792768881824
5846,2021-06-15,144.11000061035156,144.4600067138672,143.57000732421875,143.6199951171875,1232200.0,0.0014593934869675529,-2.0170438380964697,2.3334544397616623,53.27058425002041,56.49096936299577,-1.1273235967754545,-1.8440934861609435,1.5199342672348166,-3.494458680607295,9.788031300471987,0.8899993896484375,1.7388271693031925,1.4345024108886832,-2.896025115254332,5.765029937031699,-0.7307613521828387,3.599766173960205,-2.868958606130576,38.560417361288174,-16.49410266863316,2.1652637630715095,6,-1.029998779296875,-2.970001220703125,2.6025009155273438,5.364997863769531,-5.6100006103515625,1,-0.031087334040419523,1.2176918765180926,143.89999389648438,-1.1111058783637409,143.47999572753906,2.1703551325813235,143.97000122070312,-0.031087334040419523
5847,2021-06-16,143.2100067138672,144.58999633789062,142.0,143.97000122070312,1431400.0,-0.006245186959077165,1.59001609814528,-1.550991810170336,46.75258790134002,55.866707790158884,-0.15243441846800465,-0.7095482195352076,2.1987012976469487,-2.2965114296458182,9.166835026509828,2.589996337890625,1.6040312063957742,0.3625083923339787,-3.7498887741813576,4.474905558849315,-1.6936901909236894,2.418706975591647,-1.6276276693525915,44.000244140625,-6.410399645167658,2.056198583257666,6,0.35999298095703125,-2.07000732421875,3.5024948120117188,6.264991760253906,-4.030014038085966,2,-0.02569658377241013,-2.0170438380964697,144.11000061035156,1.2176918765180926,143.89999389648438,-1.1111058783637409,143.47999572753906,-0.02569658377241013
5848,2021-06-17,141.7899932861328,144.86000061035156,141.74000549316406,143.2899932861328,1578800.0,-0.009915601991218104,-2.9000534065766383,1.9736984761178147,39.5886794673152,55.028167060208375,1.6600585116228217,0.9447750008746709,3.4670144400545837,-0.53140484662174,7.832089847729039,3.1199951171875,1.2619436211480775,-1.1755050659179744,-5.000398365541145,2.6493882337051957,-3.0879517157295595,0.7369415838936106,5.1399993896484375,1.6021753589733556,-41.03978904627297,1.9124466498115866,6,2.3300094604492188,-0.649993896484375,3.8950119018554688,6.220008850097656,0.70001220703125,3,-0.04753502047759961,1.59001609814528,143.2100067138672,-2.0170438380964697,144.11000061035156,1.2176918765180926,143.89999389648438,-0.04753502047759961
5849,2021-06-18,138.83000183105472,140.6300048828125,138.47000122070312,140.22999572753906,3027200.0,-0.02087588402028362,-1.0377439972361375,0.9333292643228978,38.21339593351261,52.93005385709628,4.597129115237635,4.103333149073194,6.217472471522342,2.7468779546264557,6.888453480268558,3.3199920654296875,0.8121885565050775,-4.127996826171852,-7.986236593239539,-0.26975705910416536,-6.057116709705696,-2.198876942638009,7.996191101074203,5.633812906692583,-32.78302703594829,1.9291198835338461,6,3.6549987792968466,2.8049926757812216,4.632503509521456,7.665000915527315,4.619995117187472,4,-0.05748034014470538,-2.9000534065766383,141.7899932861328,1.59001609814528,143.2100067138672,-2.0170438380964697,144.11000061035156,-0.05748034014470538
5850,2021-06-21,142.8800048828125,143.0,138.83000183105472,139.77000427246094,2328300.0,0.02917239068170807,1.4895579493953235,-2.221438692098138,44.91153280571245,50.8350278142247,0.681501644389698,0.37748090113095145,2.0316258808682335,-0.9106293729835215,5.839681262084877,4.169998168945284,0.9703373428006046,-0.2714942932128963,-3.655016724915299,3.1120281384895065,-1.9632555090640835,1.420266922638291,3.61194038085938,69.01414840905021,32.514175859067045,1.6917612158512,6,-0.3950042724609375,-1.2450103759765625,0.5825004577636719,3.6149978637695312,1.69000244140625,0,-0.05494125024669516,-1.0377439972361375,138.83000183105472,-2.9000534065766383,141.7899932861328,1.59001609814528,143.2100067138672,-0.05494125024669516
5851,2021-06-22,141.39999389648438,142.49000549316406,140.69000244140622,142.0,1637500.0,-0.010358419203176816,1.2784602310040147,-0.1929279696983078,47.14349904180888,49.465028190555564,1.6587069985208132,1.9171952678943853,3.3277473459772864,0.9055223121688982,5.160855983645125,2.1900024414062784,1.1316468960783652,-1.7270050048828125,-5.155782536975494,1.7017725272098687,-3.441393770929153,-0.012616238836471894,4.771073605468757,45.85278490836368,5.331067498571741,1.7143887660463442,6,0.26500701904296875,0.2350006103515625,1.7525100708007812,5.095008850097656,6.480010986328125,1,-0.007354974052503627,1.4895579493953235,142.8800048828125,-1.0377439972361375,138.83000183105472,-2.9000534065766383,141.7899932861328,-0.007354974052503627
5852,2021-06-23,141.10000610351562,141.6999969482422,140.27999877929688,140.83999633789062,1346300.0,-0.0021215544972962297,-1.0579610791685095,-0.4333452011596562,51.785744870012294,48.45127650607796,1.7123601910912214,2.1967081603226006,3.4539770826538074,1.6135744350874006,5.046669200862375,1.4199981689453125,1.0191860921111981,-1.9424934387207031,-5.487564803624593,1.6025779261831872,-3.7150291211726483,-0.16995775626875798,4.763018747187516,41.158139812548505,-3.069503840787519,1.7725356824519514,6,0.5649948120117188,0.5349884033203125,2.0524978637695312,5.394996643066406,4.8799896240234375,2,-0.01842669022712995,1.2784602310040147,141.39999389648438,1.4895579493953235,142.8800048828125,-1.0377439972361375,138.83000183105472,-0.01842669022712995
5853,2021-06-24,140.7899932861328,142.6999969482422,139.94000244140622,142.0800018310547,1936500.0,-0.0021971141316278198,1.1818148921028415,-4.961384976525822,46.5205391490034,47.00023106470106,1.7029329703717906,2.3366915612617163,3.557901413902698,2.3109988895411107,5.075776736123526,2.759994506835966,0.4245501482308214,-2.0685058593749943,-5.682941030727534,1.5459293119775452,-3.8757234450512783,-0.2612882736987103,4.777310619370326,51.21396667991566,5.337668821509176,1.8072175856762753,6,0.8750076293945312,0.845001220703125,1.855010986328125,5.705009460449219,4.0800018310546875,3,-0.011435476149782353,-1.0579610791685095,141.10000610351562,1.2784602310040147,141.39999389648438,1.4895579493953235,142.8800048828125,-0.011435476149782353
5854,2021-06-25,140.13999938964844,141.32000732421875,139.25999450683594,141.02000427246094,6295600.0,-0.0046167620390702435,1.7837804400272181,0.6821698090889735,43.668844840996556,45.76171202885798,2.044304749378,2.6749045992747824,4.003222405955228,3.2791007471750504,5.3745936221739505,2.0600128173828125,0.014092180807978139,-2.43349990844726,-5.9557925168574855,1.0887926999629656,-4.194646212652373,-0.6723536042421472,5.143412408462694,31.414823352909497,-14.723488025082464,1.7611463042051063,6,1.5250015258789062,2.1199951171875,2.5050048828125,6.355003356933594,2.4900054931640625,4,0.016768988966395115,1.1818148921028415,140.7899932861328,-1.0579610791685095,141.10000610351562,1.2784602310040147,141.39999389648438,0.016768988966395115
5855,2021-06-28,135.8699951171875,139.46000671386722,134.50999450683594,139.33000183105472,2892100.0,-0.030469561089325525,1.6612850960848,3.9318039950062746,24.756532103662664,42.593484012596,5.649580603771852,6.680174433018863,8.032446502434254,7.825653673196683,6.016988277638183,5.6300048828125,-0.5882278185433165,-6.318003845214832,-10.903628995035916,-1.7323786953937486,-8.61081642012536,-4.025191270304305,9.14088025782732,16.605619107947984,-22.972060765780125,2.29281257491054,6,3.81500244140625,4.849998474121094,6.402507781982422,10.625007629394531,2.100006103515625,0,0.05578863695782843,1.7837804400272181,140.13999938964844,1.1818148921028415,140.7899932861328,-1.0579610791685095,141.10000610351562,0.05578863695782843
5856,2021-06-29,135.0,136.80999755859378,134.41999816894528,136.0,1936000.0,-0.006403143802552802,-1.212958645926046,0.289016780225351,26.136358006648393,40.302791802074715,5.689763908308436,7.113098350439088,8.670121695312275,8.936415053378369,6.955532947666118,2.3899993896484943,-1.1941706510049812,-6.678999328613287,-12.057641120158223,-1.3003575370683507,-9.36832022438577,-3.9896784328408046,9.380822522924092,7.004854064772783,-28.65140855490019,2.6893208957724686,6,4.6399993896484375,5.674995422363281,6.872505187988281,11.495002746582031,6.720001220703125,1,0.07088894314236116,1.6612850960848,135.8699951171875,1.7837804400272181,140.13999938964844,1.1818148921028415,140.7899932861328,0.07088894314236116
5857,2021-06-30,136.52000427246094,137.35000610351562,134.91999816894528,135.0,2222400.0,0.01125929090711808,-1.8928529259497457,-1.5200042724609375,31.23428480941135,39.374525728974284,3.4877605051183878,5.3881303400495995,7.121840783417497,7.604112511398654,7.432377330856467,2.430007934570341,-1.6938590109445215,-4.853495025634771,-10.68012542824016,0.9731353769706175,-7.76681022693748,-1.9401798243320627,7.063952302144855,25.36239629366196,-7.301430671637966,2.913315201302695,6,2.1899948120117188,4.154991149902344,5.352500915527344,9.974998474121094,5.0699920654296875,2,0.08321125296538767,-1.212958645926046,135.0,1.6612850960848,135.8699951171875,1.7837804400272181,140.13999938964844,0.08321125296538767
5858,2021-07-01,139.24000549316406,139.58999633789062,136.86000061035156,137.22000122070312,3448300.0,0.019923829003657634,1.0073601597693218,1.3289464438086633,40.39858027029041,39.61732398861626,0.41125180310575615,2.7160217346967954,4.314642988633807,5.095762458878539,7.012871292029237,3.0699920654296875,-2.148987629951307,-2.0754943847656193,-7.965673689955395,3.814684920424156,-5.020584037360493,0.8695952678292542,3.610834408988893,69.85508592455989,35.91072514830911,2.9450896525948878,7,-0.5300064086914062,1.4349899291992188,2.9899978637695312,7.254997253417969,-2.1300048828125,3,0.04840555852108097,-1.8928529259497457,136.52000427246094,-1.212958645926046,135.0,1.6612850960848,135.8699951171875,0.04840555852108097
5859,2021-07-02,141.25999450683594,141.75,139.08999633789062,139.75,2072900.0,0.014507246006759456,1.1365444127830377,0.7475204520217853,44.425678832239065,39.563340213785885,-1.3720826860058537,0.667234968155185,2.1685245961607507,3.3338923516149634,6.502657235381457,2.660003662109375,-2.3650754629535413,-0.01550521850586506,-5.895253010808602,5.864242573796872,-2.9553791146572337,2.9243686776455036,0.9163780566603918,93.31506997599814,56.885293357926315,2.9398738961513677,7,-2.6999969482421875,-0.5849990844726562,1.227508544921875,5.235008239746094,-3.269989013671875,4,0.02555571818443525,1.0073601597693218,139.24000549316406,-1.8928529259497457,136.52000427246094,-1.212958645926046,135.0,0.02555571818443525
5860,2021-07-06,140.1300048828125,141.88999938964844,138.64999389648438,141.47999572753906,2464700.0,-0.007999360526442234,1.9861826977843096,-0.8940369243828252,41.91057477894904,38.98190418457924,-0.7523177049280889,1.6992644327015682,3.101204485021782,4.722840714971255,6.235089705086477,3.2400054931640625,-2.3492891574489363,-1.0279953002929574,-6.900312819074685,4.84432221848877,-3.9641540596838354,1.9081634590979206,-5.710006713867216,76.43916707860633,38.615022284422295,2.9361587593908705,7,-1.57000732421875,0.5449905395507812,2.539997100830078,6.364997863769531,-2.010009765625,1,0.01784057598578337,1.1365444127830377,141.25999450683594,1.0073601597693218,139.24000549316406,-1.8928529259497457,136.52000427246094,0.01784057598578337
5861,2021-07-07,139.61000061035156,141.17999267578125,136.69999694824222,139.5,1753200.0,-0.0037108702943084992,1.7569333915517382,-0.08148248618222509,42.568113290517985,37.957722897968765,-0.573204650586888,1.8319792517992823,3.4099200348089767,5.5030056180646625,6.711740528852622,4.479995727539034,-2.0786564825309597,-1.2424995422363168,-6.7392427078012815,4.254243623328648,-3.990871125018799,1.5058720405461656,-5.040602416992215,67.28840200881827,28.996082159443333,2.7483715827824895,7,-1.0500030517578125,1.0649948120117188,3.0600013732910156,6.885002136230469,-4.839996337890625,2,-0.011747005103349584,1.9861826977843096,140.1300048828125,1.1365444127830377,141.25999450683594,1.0073601597693218,139.24000549316406,-0.011747005103349584
5862,2021-07-08,137.63999938964844,139.10000610351562,134.88999938964844,136.8699951171875,2304400.0,-0.014110745735195218,1.2818355118699576,7.0,41.622939569747516,37.41354516694033,0.9547862233376634,3.4944110740835868,5.100764535375106,7.679166272210892,7.350338362461203,4.720001220703125,-2.3207963048756426,-2.903500366210949,-8.392663243976017,2.585662511554119,-5.648081805093483,-0.15891892732841484,-2.924189172363299,39.285714285714285,-3.4969809276748336,2.744581438882539,7,0.5149993896484375,2.8199996948242188,5.262500762939453,8.855003356933594,-3.2599945068359375,3,0.02964255920624148,1.7569333915517382,139.61000061035156,1.9861826977843096,140.1300048828125,1.1365444127830377,141.25999450683594,0.02964255920624148
5863,2021-07-09,142.47999572753906,142.7100067138672,138.0,138.25999450683594,2119800.0,0.03516417000401861,1.012813406801213,5.480490656520619,56.848020135880496,38.87789797748299,-4.0457238831659765,-1.541995118564671,0.04144632340899079,3.0608769340513504,7.774068544161121,5.07000732421875,-2.4262889136582544,2.0109962463378963,-3.3205368946674696,7.342529387343262,-0.6547703241647866,4.676762816840579,-7.620701726806658,97.05868579411971,47.52893592934677,2.6657665705026847,7,-3.9149932861328125,-2.0199966430664062,0.7350044250488281,1.915008544921875,-9.349990844726562,4,-0.006246486639081339,1.2818355118699576,137.63999938964844,1.7569333915517382,139.61000061035156,1.9861826977843096,140.1300048828125,-0.006246486639081339
5864,2021-07-12,141.77000427246094,142.72999572753906,140.35000610351562,141.02999877929688,2143200.0,-0.004983095707244534,-1.2666666666666666,0.1753567012098553,47.61904450188951,41.41817713284152,-3.4421830977108527,-1.0189210574999947,0.4684078253733617,3.975688477654188,8.21864586360134,2.3799896240234375,-2.6604384657383378,1.3865043640136605,-3.7944369910599107,6.567445719087232,-1.203966313523125,3.976975041550446,-6.8800048828125,87.7552053125523,39.00923473095775,2.590470677536781,7,-3.19500732421875,-1.3100051879882812,1.6899986267089844,2.5199966430664062,-11.410003662109375,0,-0.03287016661968589,1.012813406801213,142.47999572753906,1.2818355118699576,137.63999938964844,1.7569333915517382,139.61000061035156,-0.03287016661968589
5865,2021-07-13,138.33999633789062,141.72000122070312,138.16000366210938,140.9499969482422,1859100.0,-0.024194172470915265,-1.3973160844837418,-3.5270016702064044,43.942992730624766,43.39669210217223,0.41911496656433656,2.079822000611813,3.6506103553098797,7.58243158049487,8.888436045476421,3.6100006103515625,-2.8520750271419786,-1.7655036926269645,-6.744717888181839,3.21371050292791,-4.255110790404416,0.7241034051504869,-2.9795971679687625,44.00508367036329,-4.895896510624382,2.489607097777438,7,0.470001220703125,2.1200027465820312,5.2550048828125,5.950004577636719,-8.339996337890625,1,-0.0025299324417482616,-1.2666666666666666,141.77000427246094,1.012813406801213,142.47999572753906,1.2818355118699576,137.63999938964844,-0.0025299324417482616
5866,2021-07-14,139.6300048828125,140.66999816894528,137.21000671386722,138.75999450683594,1844700.0,0.00932491382876055,1.3457593453714163,-0.3333372308519781,47.19999767485119,45.170660198332214,-0.16210694530408887,0.460589264050725,2.110749333728137,6.409795002700577,9.680412648387897,3.459991455078068,-2.914476340029694,-0.251495361328125,-4.861582223860154,4.358591501203904,-2.5565387925941536,2.0535480699379036,-3.827429919433598,60.45928198021806,10.141881757232973,2.3050434312660166,7,-0.82000732421875,0.8299942016601562,3.3949966430664062,4.659996032714844,-9.370010375976562,2,-0.010814364483423988,-1.3973160844837418,138.33999633789062,-1.2666666666666666,141.77000427246094,1.012813406801213,142.47999572753906,-0.010814364483423988
5867,2021-07-15,139.52999877929688,140.22000122070312,138.1300048828125,139.39999389648438,1383500.0,-0.0007162221586940465,1.7681891673403396,0.14942911763158356,47.58065508506309,45.968668511084736,0.4579238050114611,0.28539490491107244,1.9958539637566446,6.527509451637059,10.020981329847235,2.089996337890625,-2.1745663076361836,-0.1675010681152287,-4.5038530207490055,4.168850884518548,-2.335677044432117,2.0006749082016597,-3.3117785700683555,42.02892541422689,-7.837361671822357,2.168175976316894,7,-0.720001220703125,0.9300003051757812,3.4950027465820312,4.760002136230469,-8.3800048828125,3,-0.034114488271193344,1.3457593453714163,139.6300048828125,-1.3973160844837418,138.33999633789062,-1.2666666666666666,141.77000427246094,-0.034114488271193344
5868,2021-07-16,135.05000305175778,141.1999969482422,134.88999938964844,140.66000366210938,1984800.0,-0.03210776009985761,-1.1281582177346519,-43.152230046948574,41.479750301395576,45.641343118768795,4.784170284574628,4.463398204721756,6.304397225364255,10.88773188933456,10.754425982154093,6.30999755859375,-1.4922770676619166,-4.310497283935575,-8.995705328023263,0.37471076015211224,-6.653101305979419,-1.9678932618917315,7.679992675781278,2.0408639904083943,-48.087375712331536,2.3426040220438438,7,3.759994506835966,4.589996337890653,7.6649971008301065,9.23999786376956,-0.9000091552734091,4,-0.004961111838616583,1.7681891673403396,139.52999877929688,1.3457593453714163,139.6300048828125,-1.3973160844837418,138.33999633789062,-0.004961111838616583
5869,2021-07-19,130.85000610351562,132.89999389648438,127.2300033569336,130.85000610351562,4067600.0,-0.031099569443419517,1.765865513442701,-0.0,41.577196191240844,45.604301053467886,8.216246305560503,8.469116719519548,10.342499147231877,14.815378024664682,11.069236443350333,7.81999969482419,-1.0785800227701543,-8.111494445800787,-14.150510491477974,-2.0724784001236003,-11.131002468639366,-5.091986422962208,11.723189697265639,24.98276936005219,-28.171956979362534,3.01950802283859,7,4.129993438720703,5.194995880126953,11.864994049072266,13.439994812011719,6.0399932861328125,0,0.017424521764967782,-1.1281582177346519,135.05000305175778,1.7681891673403396,139.52999877929688,1.3457593453714163,139.6300048828125,0.017424521764967782
5870,2021-07-20,135.02999877929688,135.91999816894528,130.33999633789062,131.27999877929688,2227300.0,0.03194491769816543,1.018084290341995,100.0,50.04530171031238,46.43509976677837,3.617117376300854,3.869245648313381,5.913669727164745,10.502892660726388,11.885836216324677,5.580001831054659,-0.9612523174932903,-3.53900146484375,-9.525865075054554,2.447862145367054,-6.532433269949166,-0.5455696597383337,6.929469323730473,55.83392269568422,-3.0279797114622227,2.993431805105403,7,-0.049999237060546875,1.0150032043457031,7.1875,9.260002136230469,1.8699951171875,1,-0.03458489380999186,1.765865513442701,130.85000610351562,-1.1281582177346519,135.05000305175778,1.7681891673403396,139.52999877929688,-0.03458489380999186
5871,2021-07-21,140.36000061035156,141.07000732421875,135.42999267578122,135.42999267578122,2798400.0,0.039472723685397115,-1.2880347144630035,1.3146687825520909,55.20043081714738,47.943709905378356,-1.7827881066245368,-1.6260322690828275,0.5860303890335103,5.102300215203286,12.273698598135582,6.040008544921875,-0.9752252688555529,1.8430000305175724,-4.057778212801139,7.743778273836284,-1.1073890911417834,4.793389152176928,1.0102889028320305,93.98713870267466,29.611831984331005,2.950389121659354,7,-5.380001068115234,-4.314998626708984,1.75,3.9300003051757812,-6.690002441406278,2,-0.07381020636435875,1.018084290341995,135.02999877929688,1.765865513442701,130.85000610351562,-1.1281582177346519,135.05000305175778,-0.07381020636435875
5872,2021-07-22,138.5,139.91000366210938,137.27999877929688,139.46000671386722,1755400.0,-0.013251642934336005,1.8279613115991369,-0.19472721476479374,48.973924214643795,47.06881035857428,0.23695044997251102,0.03077286334001883,2.39297891665953,6.873790986382346,12.560055664800323,3.0800018310546875,-0.8762146168926677,0.11299972534180824,-5.661380958011307,5.8873804086949235,-2.7741906163347494,3.000190067018366,2.57000732421875,80.67288341547997,16.288862303992673,2.887190341676557,7,-3.520000457763672,-2.454998016357422,3.6100006103515625,5.790000915527344,-2.4799957275390625,3,-0.05949462449937948,-1.2880347144630035,140.36000061035156,1.018084290341995,135.02999877929688,1.765865513442701,130.85000610351562,-0.05949462449937948
5873,2021-07-23,139.17999267578122,139.99000549316406,138.21000671386722,138.77000427246094,1731600.0,0.004909694409972687,-1.3268208519084157,-0.42706826670900966,47.004604446936746,47.00053924135731,-1.0732375803414413,-0.8179586034610509,1.8527548559117974,6.100679863129102,13.20655903052531,1.7799987792968466,-0.7488449510752844,0.8734924316405852,-4.803911529383782,6.550896392664953,-1.9652095488715986,3.712194412152769,1.8900146484375284,86.34382870911654,24.561080102993685,2.8387019805121856,7,-4.704990386962862,-3.1349906921386435,3.1750068664551065,5.110008239746122,-4.079986572265597,4,-0.0576950653963797,1.8279613115991369,138.5,-1.2880347144630035,140.36000061035156,1.018084290341995,135.02999877929688,-0.0576950653963797
5874,2021-07-26,142.49000549316406,142.58999633789062,138.14999389648438,139.72999572753906,1781600.0,0.023782245951783354,2.0000103100223727,6.731921545275691,53.19783201193906,48.0288547170589,-4.772228471921778,-4.155966449446993,-1.3834973185303454,2.7580040673425685,13.446628117896545,4.44000244140625,-0.344270255185819,4.066004943847645,-1.862875670600772,9.994885558296062,1.1015646366234364,7.030445251071853,-15.260002136230469,99.18374820631377,37.63335697158852,2.9644403072242063,7,-7.580005645751953,-7.375003814697266,0.13999557495117188,1.6800003051757812,-7.350006103515625,0,-0.05853050231708912,-1.3268208519084157,139.17999267578122,1.8279613115991369,138.5,-1.2880347144630035,140.36000061035156,-0.05853050231708912
5875,2021-07-27,143.4499969482422,143.49000549316406,140.52000427246094,141.25,1668700.0,0.006737254670989401,1.6052481880299552,0.7970975232198142,55.141934540033695,48.911292146523614,-5.510641109950853,-4.76317703380397,-2.3866482500559982,1.795189638162924,12.334432147112036,2.970001220703125,-0.76158814236328,4.646996307373058,-1.5571635031437836,10.8511561178899,1.5449164021146373,7.749076212631479,-15.912793731689447,99.50361685733813,37.08125392810933,3.1020799052584254,7,-8.08999252319336,-8.08999252319336,-1.3899993896484375,0.7200088500976562,-8.619995117187472,1,-0.04573020354235802,2.0000103100223727,142.49000549316406,-1.3268208519084157,139.17999267578122,1.8279613115991369,138.5,-0.04573020354235802
5876,2021-07-28,144.57000732421875,145.30999755859375,141.22000122070312,144.1300048828125,1649200.0,0.007807670964124602,3.2604507740725435,0.20000138716456628,59.49576170366508,50.23519288192384,-6.544437586627595,-5.406668336877658,-3.4271175057140226,0.6445111620943749,11.261310136000471,4.089996337890625,-0.8259186170367911,5.288506317138683,-1.1523402312688233,11.72935286554619,2.0680830429349157,8.50892959134245,-16.394692016601567,90.78467812121143,24.384962842565614,3.220423274203758,7,-8.300006866455078,-8.300006866455078,-2.510009765625,-0.40000152587890625,-9.170013427734375,2,-0.05305397412433743,1.6052481880299552,143.4499969482422,2.0000103100223727,142.49000549316406,-1.3268208519084157,139.17999267578122,-0.05305397412433743
5877,2021-07-29,147.8800048828125,149.8000030517578,143.33999633789062,145.38999938964844,2612500.0,0.02289546510965179,1.0410757804759874,5.659071993341656,57.723123738891445,52.04001215275671,-9.54967678404671,-8.24467528932405,-6.614570222733164,-2.733422802594646,10.658209766474839,6.4600067138671875,-0.41864259195233444,8.030503845214838,0.6762022865070207,15.384805403922655,4.353353065860944,11.707654624568733,-18.67660864013672,83.51934197342484,20.130383627804335,3.6771507793539016,7,-9.365001678466797,-9.365001678466797,-6.230007171630859,-3.7099990844726562,-14.8800048828125,3,-0.0960914677080782,3.2604507740725435,144.57000732421875,1.6052481880299552,143.4499969482422,2.0000103100223727,142.49000549316406,-0.0960914677080782
5878,2021-07-30,145.97999572753906,147.9600067138672,144.69000244140625,146.3800048828125,2115900.0,-0.01284831682808707,-1.1946368863833035,-0.16064589269847107,55.822944138096375,53.62287303574065,-6.633817701332532,-6.128019716823502,-4.600606622077009,-0.8581611871893244,10.841641228030685,3.2700042724609375,-0.22252387395579376,5.793495178222656,-2.044971725246427,13.63196208169174,1.874261726488129,9.712728629957184,-15.128870940136721,67.21026332850903,6.618296070997566,3.91923345173454,7,-5.909996032714844,-7.464992523193359,-4.329998016357422,-1.8099899291992188,-11.929992675781278,4,-0.06822846791739678,1.0410757804759874,147.8800048828125,3.2604507740725435,144.57000732421875,1.6052481880299552,143.4499969482422,-0.06822846791739678
5879,2021-08-02,144.8699951171875,148.6699981689453,144.14999389648438,147.05999755859375,2409800.0,-0.007603785743515834,-1.4903571308470929,5.474880793438871,59.65119048263394,54.69019401044306,-3.716800941070403,-4.989515017052554,-3.3726934104948896,0.21815065090726193,11.787836244387293,4.5200042724609375,-0.03983994191622742,4.502994537353516,-3.6013065040340564,12.607295578741088,0.45084401665974383,8.555145058047287,-12.502960068636725,46.8749075100218,-15.161879825281368,4.052150520693786,8,-2.2549972534179688,-6.354991912841797,-3.2199974060058594,-0.6999893188476562,-11.089996337890625,0,-0.06743970002738509,-1.1946368863833035,145.97999572753906,1.0410757804759874,147.8800048828125,3.2604507740725435,144.57000732421875,-0.06743970002738509
5880,2021-08-03,142.6300048828125,145.72000122070312,139.33999633789062,145.64999389648438,2849100.0,-0.015462071580543912,3.0379730943436316,1.3789888799085868,54.31282361313046,54.59157098777451,-0.3189146573504331,-2.690575103917581,-1.0393554529919982,2.3841001436975375,12.23131411474373,6.3800048828125,0.7049648211956878,2.1380043029785156,-6.027791813425381,10.303800419382412,-1.9448937552234327,6.220902361180464,-8.868332394005165,31.453216378534428,-29.511496056926383,4.082898058201942,8,0.9099960327148438,-4.115001678466797,-0.6675071716308594,1.5400009155273438,-6.540008544921875,1,-0.052513533175000515,-1.4903571308470929,144.8699951171875,-1.1946368863833035,145.97999572753906,1.0410757804759874,147.8800048828125,-0.052513533175000515
5881,2021-08-04,137.97000122070312,141.0,136.80999755859378,141.0,3217700.0,-0.03267197295504631,1.7656792933616499,1.0033145039864995,48.017288124285834,54.485278088845845,4.432544365473859,1.9397144313939236,3.568925540208568,6.920338778244059,12.164454992913658,5.820007324218722,1.7338353223307195,-2.439999389648449,-10.67572581644734,5.795727037150442,-6.557862603047909,1.6778638237510108,-2.9252622868597484,8.9299705278785,-52.1815448071113,4.117863213399447,8,5.334999084472656,0.5450019836425781,2.232494354248047,5.779998779296875,-2.3300018310546875,2,-0.02275856607861826,3.0379730943436316,142.6300048828125,-1.4903571308470929,144.8699951171875,-1.1946368863833035,145.97999572753906,-0.02275856607861826
5882,2021-08-05,141.72000122070312,142.94000244140625,138.46000671386722,139.03999328613278,2250400.0,0.027179821459893505,-1.3333426052126702,-0.8844914238520746,58.637656129895376,55.77783938695236,1.3268702213326549,-1.5694144376244594,-0.21930214267806036,3.0134737012836865,11.539347145906701,4.970001220703125,2.313761021466348,1.1060005187988224,-7.042490145838116,9.25449118343576,-2.9682448135196466,5.1802458511172915,-5.494841157426606,41.39969147913739,-26.06092659702219,4.074245332318472,8,1.5849990844726562,-3.204998016357422,-1.5625038146972656,1.9850006103515625,-1.7400054931640625,3,-0.04459502730582454,1.7656792933616499,137.97000122070312,3.0379730943436316,142.6300048828125,-1.4903571308470929,144.8699951171875,-0.04459502730582454
5883,2021-08-06,141.58999633789062,142.1999969482422,139.35000610351562,141.64999389648438,2099800.0,-0.0009173361677441427,3.91376180579306,-0.0223870824484588,65.54717367890461,57.149988461059635,2.050295646178654,-1.5910803046649846,-0.18398374609898838,3.0310486386509865,12.02620339847595,2.8499908447265625,2.2958064742842055,1.0204956054687386,-7.09474088465538,9.135732095592857,-3.0371226395933206,5.078113850530798,-4.779998779296847,40.3035289485973,-31.186460183675216,4.0576182450620575,8,1.7150039672851562,-3.074993133544922,-1.8974990844726562,2.1150054931640625,0.75,4,-0.060668101985054346,-1.3333426052126702,141.72000122070312,1.7656792933616499,137.97000122070312,3.0379730943436316,142.6300048828125,-0.060668101985054346
5884,2021-08-09,137.11000061035156,141.13999938964844,135.74000549316406,141.02000427246094,3074900.0,-0.03164062323194072,1.6024105245354336,65.16937945066124,52.98507626107237,56.91033754117505,6.355198965100385,2.6581859573325346,4.103149528715676,7.286476948619423,12.741777112765623,5.8499908447265625,2.612219596784854,-3.2264999389648494,-11.463287780797373,5.010287902867674,-7.344893859881097,0.891893981951398,12.69000244140625,13.727411860579252,-57.27504415011376,4.118393920916255,8,5.660003662109375,1.4050025939941406,2.5824966430664062,6.595001220703125,7.5699920654296875,0,-0.022317829078637996,3.91376180579306,141.58999633789062,-1.3333426052126702,141.72000122070312,1.7656792933616499,137.97000122070312,-0.022317829078637996
5885,2021-08-10,137.99000549316406,139.16999816894528,136.3699951171875,136.94999694824222,1938900.0,0.006418239945263693,-1.545443196004968,-0.26598659101019384,46.10070092988694,55.4219974551997,5.162094728656712,1.845221711327639,3.1093890454149573,6.211247506275498,12.893582268773951,2.800003051757784,3.010860687476111,-2.328995513916027,-10.585107592047763,5.927116564215709,-6.457051552981909,1.799060525149855,11.528797607421865,31.250013245482233,-35.32300459703767,4.12805603906587,8,4.779998779296875,0.5249977111816406,1.6274909973144531,5.714996337890625,6.80999755859375,1,-0.030509504647246,1.6024105245354336,137.11000061035156,3.91376180579306,141.58999633789062,-1.3333426052126702,141.72000122070312,-0.030509504647246
5886,2021-08-11,138.1199951171875,138.88999938964844,136.14999389648438,137.3800048828125,1131600.0,0.0009420220222389197,1.4035148773273012,0.7115232254467755,49.337046695295975,54.490211117022426,4.49349203840066,1.682571951552518,2.813228539023328,5.916901128978225,12.823703299652319,2.7400054931640625,2.8985583485946904,-2.1235054016113395,-10.4335879440047,6.1865771407820205,-6.278546672808005,2.0315358695853263,11.123232031249984,33.05542545548564,-30.42315317384893,4.155041271196679,8,4.0850067138671875,0.3950080871582031,1.4975013732910156,5.5850067138671875,5.779998779296875,2,-0.01469735629207436,-1.545443196004968,137.99000549316406,1.6024105245354336,137.11000061035156,3.91376180579306,141.58999633789062,-0.01469735629207436
5887,2021-08-12,134.77000427246094,138.02999877929688,134.24000549316406,137.55000305175778,2238600.0,-0.024254206220354013,1.0267396696912332,-3.7568046849224292,42.962036154512695,53.06122134106868,6.468493091998454,4.909377961917585,6.036901536729999,9.093840961386832,12.891787945585728,3.8799896240234375,2.5158520288799195,-5.235496520996094,-13.896846730345658,3.4258536883534703,-9.566171625670876,-0.9048214163213117,14.203158442871086,6.65828326937159,-51.70028515713949,4.330675104674784,8,6.68499755859375,3.7449989318847656,4.847492218017578,8.93499755859375,8.050003051757812,3,0.006455406170564837,1.4035148773273012,138.1199951171875,-1.545443196004968,137.99000549316406,1.6024105245354336,137.11000061035156,0.006455406170564837
5888,2021-08-13,134.3800048828125,135.44999694824222,133.58999633789062,135.11000061035156,1728000.0,-0.0028938144786282427,1.638320437205713,0.2625885065042016,35.72684984024187,50.40296126969179,5.632287020678859,5.530142413512323,6.365337770237204,9.451746402872686,12.209194729389873,1.860000610351591,1.7966088319043365,-5.591996002197277,-14.338808857874255,3.1548168534797014,-9.965402430035766,-1.2185895743587878,14.0038315436328,10.46368510722579,-40.96560850263857,4.3734064278384865,8,5.274993896484375,4.134998321533203,4.927494049072266,9.324996948242188,7.6299896240234375,4,0.04167279834235815,1.0267396696912332,134.77000427246094,1.4035148773273012,138.1199951171875,-1.545443196004968,137.99000549316406,0.04167279834235815
5889,2021-08-16,133.1300048828125,134.30000305175778,131.35000610351562,133.46000671386722,1626200.0,-0.009301979123233939,1.9353283685197964,0.4520599485797091,32.02091783486799,47.92608284988485,5.63435129767214,7.33582375522343,7.484465138884104,10.648326183942913,10.253209402769809,3.029998779296875,0.8086757732156684,-6.955995941162115,-15.249927681732828,1.3379357994085979,-11.102961811447472,-2.8090300708767586,14.366201138319525,22.762155823224294,-21.65305240672647,4.146965870285359,8,4.0149993896484375,5.384998321533203,6.382495880126953,10.574996948242188,11.269989013671875,0,0.06918043354077241,1.638320437205713,134.3800048828125,1.0267396696912332,134.77000427246094,1.4035148773273012,138.1199951171875,0.06918043354077241
5890,2021-08-17,130.36000061035156,131.49000549316406,129.02000427246094,131.17999267578122,2292000.0,-0.02080676159291983,2.4305150837633644,2.484810653349679,26.589767709376034,45.54524724822821,7.242438459505053,10.264279793339796,10.075170910347822,13.295728409413869,9.284977931631905,4.1100006103515625,-0.13454938240772663,-9.492500305175781,-18.608024044976418,-0.3769765653751449,-14.050262175076114,-4.934738435275449,15.844509417371142,13.576464040566446,-23.94169609111888,4.557761869900322,8,5.620002746582031,8.15500259399414,9.15749740600586,13.345001220703125,19.550003051757812,1,0.10984958575009829,1.9353283685197964,133.1300048828125,1.638320437205713,134.3800048828125,1.0267396696912332,134.77000427246094,0.10984958575009829
5891,2021-08-18,130.0,132.47000122070312,129.3800048828125,130.25,1915400.0,-0.0027615879768796425,-3.147673275438309,0.30488099890211146,17.372246595451543,40.96020174440111,7.099601502468715,10.338394621775507,10.143541993026304,13.525797119412175,9.516739222907665,3.089996337890625,-1.2530963274180067,-9.33450088500976,-19.451067909445356,0.7820661394258366,-14.392784397227558,-4.276217372791962,14.486059452196514,10.876762763790076,-19.962398880542143,5.058283512217798,8,5.6100006103515625,8.515003204345703,9.634998321533203,13.705001831054688,22.509994506835938,2,0.11384617732121405,2.4305150837633644,130.36000061035156,1.9353283685197964,133.1300048828125,1.638320437205713,134.3800048828125,0.11384617732121405
5892,2021-08-19,130.25999450683594,130.3800048828125,127.58000183105469,128.99000549316406,2393700.0,0.0019999577448919226,2.708589329021827,-5.0799560546875,19.487550689903955,35.84246585673437,5.635706030846421,9.9390056061074,9.650178201613386,13.171510562936703,9.87728681692936,2.8000030517578125,-2.077202324543123,-8.662506103515625,-19.56295321615687,2.2379410091256204,-14.112729659836248,-3.2122825471950023,12.67945942738703,34.053295280048275,7.492010682442817,5.450223556320624,8,4.100006103515625,8.255008697509766,9.375003814697266,12.030006408691406,24.060012817382812,3,0.10471364935404348,-3.147673275438309,130.0,2.4305150837633644,130.36000061035156,1.9353283685197964,133.1300048828125,0.10471364935404348
5893,2021-08-20,131.14999389648438,131.52999877929688,129.02000427246094,129.55000305175778,1761800.0,0.006832484470907341,1.1271134387224,1.2598462092995537,23.140146780834854,32.52636258115243,3.4744275956105923,8.87141568241043,8.52750433754693,12.133476570982936,10.154945236888826,2.5099945068359375,-2.307953248832291,-7.371006774902355,-18.809771098093165,4.067757548288469,-13.09038893649776,-1.65162461330695,9.946325785358397,53.12487227578462,27.929665043516323,5.7193821615954095,8,2.225006103515625,7.365009307861328,8.485004425048828,11.140007019042969,22.44000244140625,4,0.08898218811161684,2.708589329021827,130.25999450683594,-3.147673275438309,130.0,2.4305150837633644,130.36000061035156,0.08898218811161684
5894,2021-08-23,134.14999389648438,134.16999816894528,132.25999450683594,132.30000305175778,1983000.0,0.02287457216633859,1.021168549122852,1.1562508940747849,33.878298626824375,31.16831788081214,0.01161659532124304,5.496368504014754,5.340689640036317,9.003299925686889,10.82658892195399,3.020004272460909,-3.315171731417877,-3.9540061950683594,-15.391619354027199,7.48360696389048,-9.672812774547765,1.7648003844110463,5.324367643263827,99.69644486225448,72.18256440542355,5.718806579479417,8,-0.9149932861328125,4.365009307861328,5.075004577636719,7.5200042724609375,17.760009765625,0,0.05859113654836734,1.1271134387224,131.14999389648438,2.708589329021827,130.25999450683594,-3.147673275438309,130.0,0.05859113654836734
5895,2021-08-24,136.88999938964844,137.74000549316406,134.97999572753906,135.08999633789062,1966200.0,0.020424939380007556,-1.7326771564324726,0.9729794376489652,47.78506503138443,30.99587547371086,-3.2417373262624096,2.3607423198778577,2.4283169703803082,6.145174404217869,11.432030023142406,3.5900115966796875,-4.587230015895301,-0.886000823974598,-12.051103054071916,10.279101406122734,-6.468551939023257,4.696550291074061,1.1570389850565448,91.63380120928863,59.21755997439894,5.5825511150486635,8,-4.084999084472656,1.8000030517578125,-1.3774986267089844,1.1850013732910156,11.199996948242188,1,0.054861527798383714,1.021168549122852,134.14999389648438,1.1271134387224,131.14999389648438,2.708589329021827,130.25999450683594,0.054861527798383714
5896,2021-08-25,136.89999389648438,137.58000183105472,135.1300048828125,137.32000732421878,1357500.0,7.301122712033425e-05,4.212745925588993,-0.23334039757556785,38.32361669064408,30.48049553328101,-3.847605049937357,1.841059243327777,2.235747406437781,5.973446378354197,11.72476318754466,2.449996948242216,-5.049490500853636,-0.49250564575194744,-11.192235708655346,10.207224417151437,-5.842370677203633,4.857359385699738,-9.319992065429688,91.73217230410636,57.95505589831224,5.349865031451694,8,-4.239990234375,1.790008544921875,-1.3874931335449219,0.18000411987304688,19.07000732421875,2,0.09503294627947456,-1.7326771564324726,136.88999938964844,1.021168549122852,134.14999389648438,1.1271134387224,131.14999389648438,0.09503294627947456
5897,2021-08-26,133.66999816894528,136.41000366210938,133.16999816894528,136.0,1523900.0,-0.023593833977680223,1.0571403659192484,5.5474460510060135,33.31927860688519,30.212987618463604,-0.8829009007922934,4.165457861074316,5.270884874368136,9.010266997053094,11.275704570253284,3.729995727539091,-5.417431732087067,-3.0120010375976847,-12.609951420831777,6.585949345636394,-7.810976229214731,1.7869741540193615,-5.889996337890594,53.32561061395587,19.53241086390006,4.798975191617039,8,-1.009994506835909,5.020004272460966,1.842502593994169,3.409999847412138,21.470001220703153,3,0.1409440906408843,4.212745925588993,136.89999389648438,-1.7326771564324726,136.88999938964844,1.021168549122852,134.14999389648438,0.1409440906408843
5898,2021-08-27,136.02000427246094,136.75999450683594,133.61000061035156,133.6199951171875,1221000.0,0.01758065486426874,-1.6033027106439592,-1.0300460382844556,47.47802619909733,31.93044410337797,-3.325522782447706,1.0867326761806453,2.795088513130054,6.523657452615538,10.770303187896605,3.149993896484375,-5.906053984503075,-0.16399536132811932,-8.706132668193646,8.378141945537408,-4.435064014760883,4.107073292104644,-8.04400244140625,68.61317933496316,30.948264824004596,4.271068653432766,8,-3.3600006103515625,2.6699981689453125,-0.5075035095214844,1.0599937438964844,19.419998168945312,4,0.13453905658686183,1.0571403659192484,133.66999816894528,4.212745925588993,136.89999389648438,-1.7326771564324726,136.88999938964844,0.13453905658686183
5899,2021-08-30,135.10000610351562,136.46000671386722,134.03999328613278,136.28999328613278,1477500.0,-0.006763697544829306,2.163387220632044,-0.49582610133067667,43.32562992783609,33.789984349873535,-2.343093971787482,1.3041217695011937,3.6714364136144013,7.290256229395823,10.098614761923061,2.420013427734432,-5.943452884151242,-0.5954940795898551,-8.100641949013124,6.909653789833413,-4.348068014301504,3.1570798551217933,-6.931924272460947,42.232053422370974,3.600553073296716,3.7525739347116382,8,-2.44000244140625,3.589996337890625,0.15999603271484375,1.9799919128417969,20.209991455078125,0,0.13686150554432763,-1.6033027106439592,136.02000427246094,1.0571403659192484,133.66999816894528,4.212745925588993,136.89999389648438,0.13686150554432763
5900,2021-08-31,135.13999938964844,135.96000671386722,133.42999267578122,134.46000671386722,1762900.0,0.0002960272711030054,1.1810396990344856,-0.5714285714285612,43.089058037941776,36.647407843483556,-1.8257347003019504,0.7106610073902857,3.456793931688793,7.11086733915397,10.65069743037766,2.5300140380859943,-5.723582565261722,-0.1810005187988395,-6.9395526552591775,6.5775516176614985,-3.5602765870289943,3.1982755494313153,-6.78367915859377,44.671192398984196,5.1139993301584425,3.3792760682301686,8,-2.4799957275390625,3.5500030517578125,-0.12749862670898438,1.9399986267089844,22.610000610351562,1,0.12409356480835898,2.163387220632044,135.10000610351562,-1.6033027106439592,136.02000427246094,1.0571403659192484,133.66999816894528,0.12409356480835898
5901,2021-09-01,134.83000183105472,136.47000122070312,134.21000671386722,136.30000305175778,1738600.0,-0.0022938993635770455,1.497234867644548,-2.1617897854770733,50.161980545856395,40.05567782747827,-0.8476943425793024,0.8151492811417427,3.6326516850976702,7.264359916190699,11.090396338971956,2.259994506835909,-5.2676036493170955,-0.3339981079101335,-6.978370788485165,6.310374572664898,-3.6561844481976493,2.9881882323773823,-6.289207968000056,46.23970349465001,2.4168788755582895,3.322186340287521,9,-1.449996948242216,3.860000610351534,0.5300025939941122,2.249996185302706,22.25999450683591,2,0.09834602333871523,1.1810396990344856,135.13999938964844,2.163387220632044,135.10000610351562,-1.6033027106439592,136.02000427246094,0.09834602333871523
5902,2021-09-02,135.39999389648438,136.8800048828125,133.91999816894528,135.24000549316406,1072600.0,0.00422748689230068,-1.1142882055138439,-0.1088355581390563,52.72724602251123,43.34313329877565,-0.68381212624368,-0.2662493757297,2.9420484826837594,6.54821087252256,11.722832828117504,2.960006713867216,-4.306732324526763,0.5519943237304688,-5.3378530556733494,6.441841703134287,-2.3929293659714403,3.496918013432378,-6.678415874069714,57.10128261831083,8.684543536562913,2.944923689701911,9,-0.399993896484375,3.290008544921875,0.8700065612792969,1.6800041198730469,21.420013427734375,3,0.15192029727818812,1.497234867644548,134.83000183105472,1.1810396990344856,135.13999938964844,2.163387220632044,135.10000610351562,0.15192029727818812
5903,2021-09-03,133.0,135.30000305175778,131.66000366210938,134.38999938964844,1354800.0,-0.017725214214700857,1.2679076488679748,-8.688125894134478,49.67253137856603,45.09804804896917,2.2419694937649695,1.5359564736361904,5.201050531799467,8.774153772319664,12.597852607365597,3.739990234375,-3.0807706292621333,-1.4184997558593864,-6.424813988079364,3.5878144763605917,-3.921656871969361,1.0846573602505885,-4.101253501412543,25.670421925880888,-24.917769436727646,2.5031571161099877,9,1.7000045776367188,5.125,5.515003204345703,5.515003204345703,24.449996948242188,4,0.16646616082442445,-1.1142882055138439,135.39999389648438,1.497234867644548,134.83000183105472,1.1810396990344856,135.13999938964844,0.16646616082442445
5904,2021-09-07,134.05000305175778,134.39999389648438,131.83999633789062,132.41999816894528,1255700.0,0.007894759787652417,1.1974354608442273,-1.172665898238103,60.176524155715555,46.474876840561514,1.3145277742791563,0.2581893558990771,4.040304265355729,7.560985029752175,12.957069907047348,2.55999755859375,-1.9083789007965493,-0.2154968261719148,-5.059886943214565,4.628893290870735,-2.637691884693254,2.2066982323494244,-4.977631446520974,45.785418213493834,-9.092712505551553,2.4221950585213277,9,0.5699996948242472,4.074996948242216,5.242498397827177,4.465000152587919,20.569992065429716,1,0.15956731743892316,1.2679076488679748,133.0,-1.1142882055138439,135.39999389648438,1.497234867644548,134.83000183105472,0.15956731743892316
5905,2021-09-08,133.77999877929688,134.96000671386722,131.71000671386722,134.49000549316406,2281300.0,-0.0020142056420293653,2.939372081194667,-0.4355856361866247,60.47672778084161,48.93633362836124,1.225901970209236,0.2072443049072774,4.33180062553572,7.673378796297328,13.26974234562274,3.25,-0.8630142617705587,-0.27500076293944176,-4.792827686799711,4.242826160920828,-2.5339142248695623,1.9839126989906788,-4.537474569543718,40.61292378207415,-19.011882430323205,2.2589134619301303,9,0.4900054931640625,2.8700027465820312,6.785001754760742,4.735004425048828,21.44000244140625,2,0.16093585719653003,1.1974354608442273,134.05000305175778,1.2679076488679748,133.0,-1.1142882055138439,135.39999389648438,0.16093585719653003
5906,2021-09-09,136.08999633789062,137.5,133.16000366210938,133.61000061035156,2072600.0,0.01726713693879356,-1.5680530537986828,-3.492918699361716,64.50972454403981,52.401938732489526,-1.353401433490717,-2.3849089316598793,2.0986274823499684,5.2292593559023715,13.270854321943848,4.339996337890625,-0.2617428796397121,2.1364967346191293,-2.0778169379932194,6.350810407231478,0.029339898312940704,4.243653570925318,-6.680722575711428,75.85608653620045,12.459777709468483,2.107156836306178,9,-1.5099945068359375,-0.8299942016601562,4.937505722045898,2.425006866455078,23.949996948242188,3,0.15915941101453845,2.939372081194667,133.77999877929688,1.1974354608442273,134.05000305175778,1.2679076488679748,133.0,0.15915941101453845
5907,2021-09-10,135.63999938964844,137.72000122070312,134.49000549316406,136.71000671386722,1574500.0,-0.00330661297928847,1.0906145990736078,-0.4314553095140059,61.42496278482137,53.95159835312553,-0.6644460849227585,-1.967254416389494,2.572802017363159,5.635841155184977,12.887964424449164,3.2299957275390625,-0.32442550140351045,1.6430000305175838,-2.6244248259722838,5.910424887007451,-0.49071239772735,3.7767124587625176,-6.067311066091719,65.67652361336329,0.9404252278693122,2.1337124282449356,9,-0.9499969482421875,-0.37999725341796875,5.270002365112305,2.8750038146972656,23.57000732421875,4,0.15813917019140877,-1.5680530537986828,136.08999633789062,2.939372081194667,133.77999877929688,1.1974354608442273,134.05000305175778,0.15813917019140877
5908,2021-09-13,139.97999572753906,140.58000183105472,135.94000244140622,136.96000671386722,1923400.0,0.03199643436611388,1.1990512073242139,-2.8224003194340437,63.8875864259861,56.23626018625332,-4.898806640780776,-6.183219373805969,-1.779774292406671,1.2326775384154303,12.63294508792478,4.940002441406278,-0.05393402723112217,5.702996826171869,0.6645467043552458,10.741446947988493,3.1837717652635718,8.222221887080167,-10.081414888096475,93.23555317011377,31.561741879818456,2.519225060908309,9,-3.8599929809570312,-5.089996337890625,0.9300060272216797,-1.4649925231933594,15.040008544921875,0,0.12030298693148667,1.0906145990736078,135.63999938964844,-1.5680530537986828,136.08999633789062,2.939372081194667,133.77999877929688,0.12030298693148667
5909,2021-09-14,142.33999633789062,142.69000244140625,139.0,139.97000122070312,2159400.0,0.016859556239343876,1.4039046501918526,0.7847694499742391,63.22174880339385,58.47322582685911,-6.843477439657107,-8.240339081980409,-4.190311079566158,-1.2074266666503206,12.098442115742897,3.69000244140625,0.7417667280625437,7.602497863769543,1.4459687921625743,13.759026935376511,4.524233327966073,10.680762399573013,-11.800530238951296,96.81232932871029,37.3201692003656,3.07826453580348,9,-5.1649932861328125,-7.204994201660156,-1.4299945831298828,-3.824993133544922,10.930007934570312,1,0.10615428550723727,1.1990512073242139,139.97999572753906,1.0906145990736078,135.63999938964844,-1.5680530537986828,136.08999633789062,0.10615428550723727
5910,2021-09-15,144.67999267578125,145.08999633789062,140.05000305175778,141.5399932861328,3068200.0,0.016439485724981218,1.545446839008503,1.3248969868658254,66.95729795382985,60.33937220552282,-8.591390117972225,-9.963336241128559,-6.518266062523736,-3.6421963775131303,11.292853093200508,5.039993286132841,1.0405550122557372,9.226494598388683,1.9793371409636507,16.473652055813716,5.602915869676167,12.8500733271012,-13.168483669444555,96.56325302745816,39.44940505292151,3.623578728712511,9,-6.30499267578125,-8.344993591308594,-4.03748893737793,-6.164989471435547,10.970001220703125,2,0.06870336566633073,1.4039046501918526,142.33999633789062,1.1990512073242139,139.97999572753906,1.0906145990736078,135.63999938964844,0.06870336566633073
5911,2021-09-16,144.8000030517578,146.00999450683594,143.8300018310547,144.39999389648438,1966800.0,0.0008294884023494209,-1.8311716621253407,0.12739147548631324,78.06357140548721,63.15451947029793,-7.9885058827526905,-9.399641450283212,-6.607828429152505,-3.8591604098630796,10.805618411752912,2.17999267578125,1.5624081237536984,8.60650482177735,0.7105945852655111,16.502415058289188,4.65854970352143,12.554459940033269,-11.93064531226571,89.49659193561632,30.585654364875396,3.947955118255926,9,-5.965003967285156,-8.0050048828125,-4.157499313354492,-6.284999847412109,9.949996948242188,3,0.07196131180481236,1.545446839008503,144.67999267578125,1.4039046501918526,142.33999633789062,1.1990512073242139,139.97999572753906,0.07196131180481236
5912,2021-09-17,143.89999389648438,145.6300048828125,143.66000366210938,145.02000427246094,2650200.0,-0.006215532709289651,-1.4625156165062896,-2.7999618539004385,71.43632772709512,65.57271906457893,-6.432410341709755,-7.826638902673778,-5.6236929336363914,-3.0824414762826677,9.937295843931281,1.970001220703125,2.1145880208963774,7.024495697021479,-1.067368606512133,15.11636000055509,2.978563545254673,11.070427848788285,-9.453759744911025,79.04665071589088,20.480498748430612,4.045932151766803,9,-5.0399932861328125,-7.1049957275390625,-3.5399913787841797,-5.384990692138672,10.889999389648438,4,0.11216122358739544,-1.8311716621253407,144.8000030517578,1.545446839008503,144.67999267578125,1.4039046501918526,142.33999633789062,0.11216122358739544
5913,2021-09-20,142.82000732421875,143.1199951171875,139.75999450683594,142.50999450683594,2375400.0,-0.00750511895811834,6.384710833878297,-0.27679459407909973,70.8198769419179,66.75531381860144,-4.261062859203037,-6.142464039842935,-4.626426476620509,-2.1286462520552902,8.91902945062535,4.1399993896484375,2.5243491103606175,5.361008453369152,-2.6753313929725664,13.39734829971087,1.3428385301982928,9.379178376540011,-6.986121930013894,54.4937277838605,-5.884999479519884,4.018169923170857,9,-3.9600067138671875,-6.0250091552734375,-2.8350048065185547,-4.305004119873047,13.219985961914062,0,0.11475982739898027,-1.4625156165062896,143.89999389648438,-1.8311716621253407,144.8000030517578,1.545446839008503,144.67999267578125,0.11475982739898027
5914,2021-09-21,142.00999450683594,144.5399932861328,141.22000122070312,143.6999969482422,1707300.0,-0.00567156403755098,-1.0305830090246475,-5.45139538317665,67.78870011853033,67.56775518945572,-2.4620987185060415,-4.968125830559728,-3.8873630552680822,-1.4760442114350667,8.725412008423714,3.3199920654296875,2.856021988143425,4.157995605468756,-3.9652804769305874,12.281271687868099,0.09635756426908415,8.219633646668427,-4.95497601911535,36.0,-25.27648802113952,4.061638041199676,9,-2.4249954223632812,-5.214996337890625,-2.9249935150146484,-3.4949913024902344,17.790008544921875,1,0.09161333898226953,6.384710833878297,142.82000732421875,-1.4625156165062896,143.89999389648438,-1.8311716621253407,144.8000030517578,0.09161333898226953
5915,2021-09-22,144.39999389648438,145.7899932861328,142.35000610351562,142.75999450683594,1543100.0,0.016829797071313823,-1.7967646091913383,-0.9704124381523349,72.37024857060314,68.44114674796276,-3.56178906763256,-7.132325512952491,-6.211426336913803,-3.9710772577016087,9.526809445231885,3.779998779296875,3.5569346370290873,6.172495269775396,-2.4429371810817315,14.787927720632524,1.8647790443468182,10.480211495203974,-6.270378286469935,74.239990234375,10.604513005557635,4.307716225428569,9,-4.149993896484375,-7.6049957275390625,-6.569990158081055,-5.884990692138672,15.57000732421875,2,0.06142666724996659,-1.0305830090246475,142.00999450683594,6.384710833878297,142.82000732421875,-1.4625156165062896,143.89999389648438,0.06142666724996659
5916,2021-09-23,149.91000366210938,150.17999267578125,144.39999389648438,144.69000244140625,2913800.0,0.03815796397868931,1.006951251172229,3.1829287581760157,77.55412143507868,70.23327548688025,-7.716773101541037,-12.245517270268238,-11.631700933631379,-9.56105433144819,10.686247705694258,5.779998779296875,4.160086946715438,11.03200454711913,0.9917948629394289,21.07221423129883,6.011899705029265,16.052109389208994,-10.834742584476345,97.40893415435981,31.585921755669062,5.0201048420898555,9,-6.850006103515625,-11.030006408691406,-12.662500381469727,-11.395000457763672,10.110000610351562,3,0.03828957437231928,-1.7967646091913383,144.39999389648438,-1.0305830090246475,142.00999450683594,6.384710833878297,142.82000732421875,0.03828957437231928
5917,2021-09-24,152.50999450683594,152.75,149.05999755859375,149.22999572753906,1881600.0,0.017343678081596314,-1.0386781318496037,0.6283521096294045,86.76966487621876,72.77572864801719,-8.573716228406624,-14.083776168375806,-14.106670355008987,-12.206267577405185,11.613477481194883,3.69000244140625,4.939248189021839,12.689995574951183,1.2671343673862623,24.112856782516104,6.9785649711687086,18.401426178733658,-11.880071005462156,98.15238343593954,26.124655015308534,5.711430603782464,9,-6.6349945068359375,-12.344993591308594,-15.447492599487305,-13.994991302490234,9.32000732421875,4,0.014687598018788606,1.006951251172229,149.91000366210938,-1.7967646091913383,144.39999389648438,-1.0305830090246475,142.00999450683594,0.014687598018788606
5918,2021-09-27,154.32000732421875,155.77999877929688,152.52999877929688,152.6300048828125,1890900.0,0.011868158695013786,-2.4391267842149453,0.5152448385265959,87.1381212751171,75.43310336709754,-9.091780281423127,-15.233534964172861,-15.62362582225785,-14.001938508039075,12.846624336558088,3.2700042724609375,5.566001110924475,13.585008239746088,0.6165921154114073,26.553424364080755,7.100800177578748,20.06921630191343,-11.750871583064765,89.9725844787907,14.021220932901983,6.484208062167334,9,-6.550010681152344,-11.920005798339844,-17.882505416870117,-15.805004119873047,5.739990234375,0,0.0030455283800410182,-1.0386781318496037,152.50999450683594,1.006951251172229,149.91000366210938,-1.7967646091913383,144.39999389648438,0.0030455283800410182
5919,2021-09-28,153.58999633789062,155.3000030517578,152.22999572753906,153.1300048828125,2151600.0,-0.004730501242100171,-1.7168089013719348,0.2721838997435805,85.69365004129492,77.51492026570479,-7.373542623973663,-13.752366528228038,-14.467598899285349,-13.231028115257402,14.111131919064654,3.07000732421875,6.398522672072005,11.930497741699213,-1.9506363786788938,25.811631862077306,4.989930681510174,18.871064801888252,-8.642905249870921,83.69319705322286,3.1366055718598034,6.940567060189047,9,-5.819999694824219,-9.8699951171875,-17.644994735717773,-15.074993133544922,10.94000244140625,1,0.01595153985714215,-2.4391267842149453,154.32000732421875,-1.0386781318496037,152.50999450683594,1.006951251172229,149.91000366210938,0.01595153985714215
5920,2021-09-29,151.91000366210938,154.38999938964844,150.67999267578125,154.3000030517578,1535500.0,-0.010938164697167796,1.8871736716797187,-5.195747362834207,79.16665260068709,77.63748484294922,-5.096020826375792,-11.332618604967422,-12.507082696860152,-11.584955296840633,15.110639091636527,3.7100067138671875,6.87646893490367,9.412004852294928,-4.832220446770464,23.65623015136032,2.289892202762246,16.53411750182761,-5.012989189659777,65.9930276213462,-14.53197874242322,7.1221126495326885,9,-4.140007019042969,-8.19000244140625,-16.035001754760742,-13.395000457763672,12.17999267578125,2,0.05193864261367542,-1.7168089013719348,153.58999633789062,-2.4391267842149453,154.32000732421875,-1.0386781318496037,152.50999450683594,0.05193864261367542
5921,2021-09-30,148.08999633789062,152.1300048828125,147.63999938964844,152.1300048828125,2030900.0,-0.025146515911588785,1.2227702952796053,1.6903805760034731,70.41650089205508,77.524170750167,-0.8495935925239166,-6.817824138696324,-8.61698505591329,-7.725143460007388,15.98869964719456,4.4900054931640625,7.167551112227329,4.928997802734386,-9.044256116858435,18.902251722327208,-2.057629157062024,11.915624762530797,7.69000244140625,5.528218451888884,-73.69939329367433,6.986626959796406,9,-0.31999969482421875,-4.3699951171875,-12.34249496459961,-9.574993133544922,19.520004272460938,3,0.08022152188934095,1.8871736716797187,151.91000366210938,-1.7168089013719348,153.58999633789062,-2.4391267842149453,154.32000732421875,0.08022152188934095
5922,2021-10-01,155.97000122070312,157.27999877929688,150.27000427246094,150.75,4710000.0,0.05321091956024526,-1.268609325155798,-1.2920767772297048,73.49395321391466,77.82129033594441,-7.640941189167336,-13.78449951027281,-16.273925613373052,-15.535883437843722,17.345534141313095,9.19000244140625,7.373975964007826,11.780502319335938,-2.8023085133402503,26.363313152012125,4.489096902997829,19.071907735674046,-8.330001831054688,86.41081284714143,8.585185064810062,7.291405416338097,10,-6.720001220703125,-11.5,-20.294998168945312,-17.454998016357422,12.419998168945312,4,0.025966551388474368,1.2227702952796053,148.08999633789062,1.8871736716797187,151.91000366210938,-1.7168089013719348,153.58999633789062,0.025966551388474368
5923,2021-10-04,155.13999938964844,158.75999450683594,154.3300018310547,155.86000061035156,1860400.0,-0.005321547890996037,-2.7863244519216974,-0.1379312360785506,69.69228465066578,78.03279972840392,-5.453008067745628,-11.816623538344459,-15.247826597817635,-14.548609414626696,18.256002882060027,4.42999267578125,7.386642507907425,9.843500518798834,-4.522591596018117,24.209592633615785,2.6604544613903727,17.026546576207295,-7.5,67.44607278116253,-7.648307577022237,7.18304605740847,10,-4.584999084472656,-9.930000305175781,-19.464996337890625,-16.624996185302734,9.6300048828125,0,0.0431223570177004,-1.268609325155798,155.97000122070312,1.2227702952796053,148.08999633789062,1.8871736716797187,151.91000366210938,0.0431223570177004
5924,2021-10-05,155.44000244140625,156.52000427246094,153.35000610351562,155.25,1744900.0,0.0019337569481634453,1.6978637750795402,-0.26389183232314667,67.66249380081453,77.50971586509407,-4.076288765126236,-10.995734078806834,-15.450911236300954,-14.741169747236796,19.114337735067767,3.1699981689453125,7.725955398154724,9.074003601074224,-4.947463064283738,23.095470266432187,2.0632702683952573,16.08473693375319,-7.355203247070307,70.1439431362863,-2.1424532048919644,7.010733332678977,10,-3.8600082397460938,-10.230003356933594,-19.764999389648438,-16.924999237060547,5.5500030517578125,1,0.029722047379206806,-2.7863244519216974,155.13999938964844,-1.268609325155798,155.97000122070312,1.2227702952796053,148.08999633789062,0.029722047379206806
5925,2021-10-06,155.30999755859375,155.4600067138672,151.82000732421875,153.50999450683594,1667000.0,-0.000836366963269386,2.466630820987161,9.473578541599743,67.24643632457553,76.36441751948261,-2.4987176326704628,-9.665614590619839,-15.254448489364961,-14.56757510006625,20.05256170657061,3.6399993896484375,8.225228756354966,7.867498779296881,-5.3693551046683865,21.104352663262148,1.2490718373142329,14.485925721279528,-6.798190551757813,68.97483396454251,-1.087719703788963,6.618426941982636,10,-2.1100006103515625,-10.099998474121094,-19.634994506835938,-16.794994354248047,1.55999755859375,2,0.05936514947934812,1.6978637750795402,155.44000244140625,-2.7863244519216974,155.13999938964844,-1.268609325155798,155.97000122070312,0.05936514947934812
5926,2021-10-07,157.75,159.66000366210938,156.05999755859375,157.02999877929688,1862000.0,0.01571053042149284,-1.7067677799066117,0.4,71.63384672587127,74.68265994722177,-4.145620361584065,-10.961715155081947,-17.634376614035972,-16.89458954688311,22.080093644731846,4.350006103515625,8.992371200206776,9.224501037597662,-3.6405917604919864,22.08959383568731,2.791954638552852,15.657047436642472,-8.828265493164054,79.65917160532547,10.289674741568433,6.432546399044818,10,-4.099998474121094,-12.089996337890625,-22.074996948242188,-19.234996795654297,-1.2700042724609375,3,0.040190151111826555,2.466630820987161,155.30999755859375,1.6978637750795402,155.44000244140625,-2.7863244519216974,155.13999938964844,0.040190151111826555
5927,2021-10-08,157.08999633789062,158.74000549316406,156.42999267578125,157.99000549316406,1193900.0,-0.004183858396889839,-1.0810771800317545,-1.2500105963633281,72.58620306566338,73.06578014617135,-3.092869956212951,-9.077758019353666,-17.027436773267084,-16.122851717933315,24.154022408413542,2.3100128173828125,9.4965301342165,7.491997528076183,-4.388856667182864,19.37285172333523,1.5515704304466738,13.432424625705693,-7.523965681738275,67.21927902188001,-3.865348848194188,5.940427097629521,10,-3.4399948120117188,-11.42999267578125,-21.05499267578125,-18.574993133544922,-1.410003662109375,4,0.06696800889747978,-1.7067677799066117,157.75,2.466630820987161,155.30999755859375,1.6978637750795402,155.44000244140625,0.06696800889747978
5928,2021-10-11,156.82000732421875,159.77000427246094,156.57000732421875,157.41000366210938,1677800.0,-0.0017186900500726354,-4.87157376039421,0.6555448179984064,73.84862609618678,71.74966637449268,-2.716646835029792,-7.885778800084779,-16.753490592673586,-15.736135147302804,25.58222488962707,3.1999969482421875,9.333197160749364,6.380007934570301,-5.007491510046407,17.76750737918701,0.6862582122619472,12.073757656878655,-6.648338287708981,62.89310590371413,-12.10778017022912,5.693749722308349,10,-3.1150054931640625,-11.105003356933594,-19.975006103515625,-18.305004119873047,-2.8300018310546875,0,0.07377880069543186,-1.0810771800317545,157.08999633789062,-1.7067677799066117,157.75,2.466630820987161,155.30999755859375,0.07377880069543186
5929,2021-10-12,157.4499969482422,158.22999572753906,155.97000122070312,156.60000610351562,1995800.0,0.004017278373932065,-1.1421742683376603,-1.4406713908860498,72.27721482784256,70.98417328862105,-3.063694317969066,-7.721614947145611,-17.336336814996542,-16.23736364602749,26.49306883580518,2.2599945068359375,8.69121227573629,6.254497528076172,-4.872249218449042,17.381244274601386,0.6911241548135649,11.817870901338779,-6.510461092856332,70.81750673210354,-4.102840548726874,5.563373373262607,10,-3.7449951171875,-11.709991455078125,-21.037494659423828,-18.934993743896484,-0.7299957275390625,1,0.04649099692663072,-4.87157376039421,156.82000732421875,-1.0810771800317545,157.08999633789062,-1.7067677799066117,157.75,0.04649099692663072
5930,2021-10-13,154.6199951171875,158.4499969482422,154.16000366210938,158.22999572753906,1973100.0,-0.01797397196511208,1.1185136066852284,-4.247105286778566,58.850035036131366,69.69901041574064,0.21360916126150187,-4.330793004227672,-14.418891827516973,-13.294228798857773,26.715755511043763,4.2899932861328125,7.7774589554798865,2.927495574951166,-7.85657164657394,13.711562796476272,-2.464538035811387,8.31952918571372,-2.9740217884356355,8.199490285782671,-61.23754198532778,5.392033610762548,10,0.4000091552734375,-8.879989624023438,-18.247493743896484,-16.104991912841797,1.1100006103515625,2,0.04119784359809797,-1.1421742683376603,157.4499969482422,-4.87157376039421,156.82000732421875,-1.0810771800317545,157.08999633789062,0.04119784359809797
5931,2021-10-14,155.22000122070312,156.5399932861328,154.07000732421875,155.8699951171875,1978400.0,0.0038805207765066907,1.4824101337259232,0.1800536804953822,55.50589859025335,67.70033767977827,0.8173037313306111,-4.332249826645182,-14.772450932422458,-13.82244979759821,26.745621385199815,2.4699859619140625,6.930581789006368,3.0065017700195256,-7.374801716340357,13.387805256379409,-2.18414997316043,8.197153513199481,-2.9241054164545233,20.175342319069482,-43.74448807112249,5.190651743179948,10,0.5750045776367188,-8.754997253417969,-19.759998321533203,-16.704998016357422,-0.3000030517578125,3,0.010630034038836778,1.1185136066852284,154.6199951171875,-1.1421742683376603,157.4499969482422,-4.87157376039421,156.82000732421875,0.010630034038836778
5932,2021-10-15,160.0399932861328,161.4199981689453,157.0,157.11000061035156,2801300.0,0.031052648031977936,-1.806353481432682,-4.507723367294239,60.35478604832316,66.66283783507355,-3.760056273854417,-8.306978918738793,-19.40579827120405,-18.556270299364087,27.12579944396647,6.1999969482421875,6.568659615238232,7.019493865966808,-3.147833547730869,17.186821279664485,1.9358301591179554,12.103157572815661,-7.146168804427219,81.22439997591808,19.749100212873017,5.083663706848844,10,-3.4199905395507812,-12.084991455078125,-25.119991302490234,-21.52499008178711,-3.6299896240234375,4,-0.02224442456848197,1.4824101337259232,155.22000122070312,1.1185136066852284,154.6199951171875,-1.1421742683376603,157.4499969482422,-0.02224442456848197
5933,2021-10-18,159.2100067138672,160.44000244140625,158.22000122070312,159.0,1541900.0,-0.00518611976433736,-1.5084699006025915,0.07167482553900635,60.13710898645149,65.82668396681099,-2.5613818253403053,-6.520443064586175,-18.390772191680014,-17.670888600674516,28.82863958776817,2.220001220703125,6.724526726445021,5.370007324218761,-3.9416430415948014,14.681657690032324,0.7141821413119658,10.025832507125557,-5.463564863437625,69.93205159345553,10.801731391157986,4.655825182906782,10,-2.5900039672851562,-10.530006408691406,-24.235004425048828,-20.695003509521484,-1.7700042724609375,0,-0.022172061360628548,-1.806353481432682,160.0399932861328,1.4824101337259232,155.22000122070312,1.1185136066852284,154.6199951171875,-0.022172061360628548
5934,2021-10-19,155.02000427246094,158.89999389648438,154.49000549316406,158.0,2619500.0,-0.026317456596409383,-1.1831662039922195,-14.19000217975732,55.14389852777651,64.48195754494444,1.7464348718793303,-1.3763550142171823,-13.916177574878844,-13.471168226156209,29.884519361379912,4.720001220703125,5.989086714859667,0.5295043945312443,-6.937444997824571,7.996453786887059,-3.2039703016466774,4.262979090709166,6.399993896484375,12.92514464727241,-43.46426083142863,3.7334746961779124,10,2.7249984741210938,-4.810005187988281,-19.515003204345703,-16.505001068115234,2.589996337890625,1,-0.006644295903169839,-1.5084699006025915,159.2100067138672,-1.806353481432682,160.0399932861328,1.4824101337259232,155.22000122070312,-0.006644295903169839
5935,2021-10-20,153.27000427246094,155.19000244140625,152.64999389648438,154.75,2402900.0,-0.011288865641651213,1.1525490576407074,0.4966435736340036,59.19746105783116,63.100136915162196,3.549945037354405,1.130180833297402,-11.924422406205736,-11.685442130893136,30.530015775423735,2.540008544921875,5.446141317352726,-1.6639961242675838,-7.478230511861199,4.150238263326031,-4.571113318064391,1.2431210695292236,8.01139404296876,7.06967017021284,-53.450220713325464,2.9071171937968074,10,3.7649917602539062,-2.6800079345703125,-17.115001678466797,-14.755001068115234,-5.8300018310546875,2,0.022509276780010357,-1.1831662039922195,155.02000427246094,-1.5084699006025915,159.2100067138672,-1.806353481432682,160.0399932861328,0.022509276780010357
5936,2021-10-21,155.64999389648438,155.77999877929688,152.83999633789062,153.5500030517578,1192800.0,0.015528084802507447,1.4915268483496589,-1.418916829049519,49.29389297556167,60.512102460706444,0.9395461991765046,-0.840844917658842,-14.034207301559093,-14.041050729492525,30.34905036940721,2.94000244140625,5.04888224976645,0.42899398803712074,-4.886326595424464,5.744314571498705,-2.2286663036936716,3.086654279767913,5.286148242187522,34.20750899084995,-22.085705044728115,2.657660291730799,10,1.3850021362304688,-5.05999755859375,-18.294994354248047,-17.134990692138672,-4.8799896240234375,3,0.0005139854429283552,1.1525490576407074,153.27000427246094,-1.1831662039922195,155.02000427246094,-1.5084699006025915,159.2100067138672,0.0005139854429283552
5937,2021-10-22,154.75,155.9600067138672,154.1300048828125,155.30999755859375,996300.0,-0.005782164675720569,-1.033349157370045,-0.26666666666666666,49.14210297718025,57.766933225261276,1.6457758217465823,0.24829944259340664,-12.760898907409967,-13.080945672870598,29.724149184627137,1.8300018310546875,4.64408304660617,-0.5830001831054688,-5.750131438389531,4.584131072178593,-3.1665658107474997,2.000565444536562,5.854696208984393,26.957686777950585,-26.77122237041138,2.5835656276420282,10,2.2849960327148438,-4.160003662109375,-16.935001373291016,-16.234996795654297,-7.19000244140625,4,0.0010985342096627715,1.4915268483496589,155.64999389648438,1.1525490576407074,153.27000427246094,-1.1831662039922195,155.02000427246094,0.0010985342096627715
5938,2021-10-25,154.7899932861328,156.1699981689453,153.4499969482422,155.27999877929688,1434300.0,0.0002584380363994665,1.3964723359347166,0.8750136239782016,48.5536038180323,55.13097644639347,1.4388532694578373,0.2585791485599884,-12.406843264604959,-13.024378062416645,28.52613901441805,2.720001220703125,3.82222729166088,-0.5665061950683707,-5.718492491881591,4.585480101744849,-3.142499343474981,2.0094869533382393,5.496514830351572,34.239990234375,-16.693233962051394,2.5759931484066145,10,2.2450027465820312,-4.1999969482421875,-16.962493896484375,-16.27499008178711,-12.289993286132812,0,0.010465859850397052,-1.033349157370045,154.75,1.4915268483496589,155.64999389648438,1.1525490576407074,153.27000427246094,0.010465859850397052
5939,2021-10-26,156.0399932861328,157.61000061035156,155.1699981689453,156.64999389648438,1804300.0,0.008075457421135468,-1.076605912641469,1.2448852489645938,51.54725997758072,54.3195569954434,-0.03597222788869203,-0.8416120532631055,-13.199847389783656,-14.196073696869178,27.472400971358113,2.82000732421875,3.0120075481095228,0.5609939575195426,-4.530290225140192,5.652278140179277,-1.9846481338103104,3.1066360488493956,3.941054261551585,68.34666937386751,18.881983073849042,2.5456420913298605,10,0.9950027465820312,-4.719993591308594,-18.212493896484375,-17.52499008178711,-4.9199981689453125,1,0.008972117505197552,1.3964723359347166,154.7899932861328,-1.033349157370045,154.75,1.4915268483496589,155.64999389648438,0.008972117505197552
5940,2021-10-27,159.8000030517578,160.55999755859375,154.17999267578125,155.07000732421875,2100300.0,0.024096449163069522,1.0416065468909836,-7.75408359806889,54.11482641030714,54.16499341989381,-3.3345936740072375,-4.19531115025805,-16.360448194460048,-17.861826035430397,27.085240221952176,6.3800048828125,2.247002223045058,3.9265037536621037,-1.2227694311329458,9.075776938457153,1.351867161264579,6.501140346059628,-7.1500091552734375,90.15551312611426,42.67155461833454,2.5746365923975287,10,-2.7650070190429688,-7.915000915527344,-21.610004425048828,-21.28499984741211,-9.82000732421875,2,-0.013704645804649473,-1.076605912641469,156.0399932861328,1.3964723359347166,154.7899932861328,-1.033349157370045,154.75,-0.013704645804649473
5941,2021-10-28,159.97000122070312,162.30999755859375,158.25999450683594,159.55999755859375,2317600.0,0.0010638183085032171,-1.6910231973396057,0.0866816136264658,55.896827390392076,53.669664680123695,-3.084292963265824,-3.614997859809307,-15.905097823315828,-17.987354975807477,27.72428135940277,4.0500030517578125,1.5206806383602327,3.5025016784667855,-0.47342593775903197,7.478429294692603,1.5145378703538768,5.490465486579694,-7.161807250976551,73.58920793801418,27.420130719129112,1.9879638081129092,10,-2.4900054931640625,-6.6150054931640625,-21.44750213623047,-21.454998016357422,-3.2700042724609375,3,-0.07832717811891388,1.0416065468909836,159.8000030517578,-1.076605912641469,156.0399932861328,1.3964723359347166,154.7899932861328,-0.07832717811891388
5942,2021-10-29,160.02000427246094,161.0500030517578,157.4499969482422,159.0,2025400.0,0.0003125776794163926,1.3376649112464145,2.487793077781913,56.61157311397638,53.2779384720709,-3.5061374507457117,-3.5268512500111626,-15.324659645328694,-17.961809088182235,27.427222774429648,3.600006103515625,1.52031364313018,3.3500045776367244,-0.9208430144966826,7.6208521697701315,1.214580781570021,5.485428373703428,-6.831738159179679,74.15357642913361,28.85657738830723,2.1354237960666973,10,-2.540008544921875,-5.045005798339844,-19.050006866455078,-21.315006256103516,-3.4900054931640625,4,-0.05780527279733305,-1.6910231973396057,159.97000122070312,1.0416065468909836,159.8000030517578,-1.076605912641469,156.0399932861328,-0.05780527279733305
5943,2021-11-01,161.8300018310547,162.14999389648438,159.2899932861328,160.39999389648438,2177900.0,0.011311070555353409,1.7632962059280992,1.4019626909210585,58.628859942451825,53.66515640703483,-5.481883783859672,-5.069888425729971,-16.498877042059064,-19.687360646987486,26.963947049808233,2.8600006103515625,1.668019531790435,4.825502014160151,0.04203101132415554,9.608973016996146,2.433766512742153,7.217237515578148,-8.276866459960928,94.09599705710124,49.877981853104465,2.391735501417991,11,-4.350006103515625,-6.855003356933594,-18.810001373291016,-21.84000015258789,-4.19000244140625,0,-0.08817897862572088,1.3376649112464145,160.02000427246094,-1.6910231973396057,159.97000122070312,1.0416065468909836,159.8000030517578,-0.08817897862572088
5944,2021-11-02,160.05999755859375,161.9199981689453,158.3300018310547,160.9499969482422,2615800.0,-0.010937429725229597,1.5370982438924445,-0.6223737422239295,61.18422621176359,53.8859080908051,-3.2651367938182148,-3.094685256573655,-14.197265565655528,-17.834521560181656,26.65448912721886,3.589996337890625,1.2250237565796738,2.824497985839855,-2.085401190605978,7.734397162285688,0.3695483976169385,5.279447574062772,-6.156587699999989,72.32473986877073,22.57777153772963,2.4549495882229206,11,-2.4850006103515625,-5.084999084472656,-14.974998474121094,-18.554996490478516,-2.910003662109375,1,-0.10970884559813576,1.7632962059280992,161.8300018310547,1.3376649112464145,160.02000427246094,-1.6910231973396057,159.97000122070312,-0.10970884559813576
5945,2021-11-03,164.52999877929688,166.82000732421875,157.07000732421875,160.75999450683594,3158400.0,0.027927035417245838,1.3353233667198439,-4.235962761671267,66.5129599698613,55.79913775683839,-6.671519275424856,-7.208093448118859,-18.161089269650404,-22.20156034533767,27.07502778635401,9.75,0.9379924473125811,6.833499145507801,1.0340343484979542,12.632963942517648,3.933766747002892,9.73323154401271,-10.290325412703112,76.51273287259616,22.07400742363219,2.8997323985049186,11,-4.394996643066406,-7.299995422363281,-18.78499984741211,-23.02499771118164,-3.720001220703125,2,-0.0815049155874471,1.5370982438924445,160.05999755859375,1.7632962059280992,161.8300018310547,1.3376649112464145,160.02000427246094,-0.0815049155874471
5946,2021-11-04,164.08999633789062,166.02000427246094,162.7100067138672,166.02000427246094,1863800.0,-0.002674299183557882,2.4300351820373955,-0.5119378640147974,58.5048426344085,56.839442163197084,-5.485229976256903,-6.607532475393725,-17.209908096593153,-21.663461974567554,26.851048042186438,3.30999755859375,1.124831661716314,6.076496887207043,-0.3900107004984079,12.543004474912493,2.8432430933543174,9.309750681059768,-9.095502933839356,71.99988731971155,20.083972707477386,3.2332537938527266,11,-3.9549942016601562,-6.859992980957031,-18.34499740600586,-22.58499526977539,-10.410003662109375,3,-0.08598940170183533,1.3353233667198439,164.52999877929688,1.5370982438924445,160.05999755859375,1.7632962059280992,161.8300018310547,-0.08598940170183533
5947,2021-11-05,167.61000061035156,171.67999267578125,166.22999572753906,169.39999389648438,2955400.0,0.021451668907424448,-1.3956014474041631,0.9274538482824051,65.84904508770637,58.761157859827534,-7.810570040887654,-9.801523622986508,-20.063163134707224,-25.049535438896697,26.897183002172863,7.589996337890625,1.4541374326578307,9.070500946044916,1.3336292291523364,16.807372662937496,5.2020650875986405,12.938936804491192,-11.905976371090247,72.14239461920876,21.575725303176526,3.8684358584462832,11,-4.6800079345703125,-6.635002136230469,-21.865001678466797,-25.93000030517578,-13.600006103515625,4,-0.06509160325983299,2.4300351820373955,164.08999633789062,1.3353233667198439,164.52999877929688,1.5370982438924445,160.05999755859375,-0.06509160325983299
5948,2021-11-08,168.38999938964844,170.83999633789062,167.3300018310547,170.3300018310547,2476600.0,0.004653652982856027,1.3716247564257213,1.08380431168964,78.95192125961357,61.80612022449785,-7.217531526676936,-10.19287852555351,-20.229361412188126,-25.66703449760695,26.788385865513487,3.5099945068359375,2.033716592025087,9.272000122070324,0.42578679076603976,18.118213453374608,4.848893456418182,13.695106787722466,-11.407897675465534,77.48120065171074,21.238008603624273,4.423106665652136,11,-5.4600067138671875,-6.6399993896484375,-21.529998779296875,-25.959999084472656,-17.210006713867188,0,-0.0704317397312173,-1.3956014474041631,167.61000061035156,2.4300351820373955,164.08999633789062,1.3353233667198439,164.52999877929688,-0.0704317397312173
5949,2021-11-09,164.77000427246094,168.0500030517578,162.38999938964844,168.0500030517578,1774500.0,-0.021497684721828114,2.4512230296150874,1.6907188925593835,73.03686686090656,63.90856916345335,-2.4908998603054044,-6.320420037334799,-15.995316387650718,-21.85667740180253,26.329471176010177,6.0,2.669646157982072,5.286004638671869,-3.8699239257591387,14.441933203102877,0.7080403564563653,9.863968920887373,-6.612071281350154,52.70365960646698,-9.356491080508384,4.5779642822155,11,-0.3950042724609375,-3.0200042724609375,-16.88750457763672,-21.600006103515625,-14.010009765625,1,-0.04327246888348957,1.3716247564257213,168.38999938964844,-1.3956014474041631,167.61000061035156,2.4300351820373955,164.08999633789062,-0.04327246888348957
5950,2021-11-10,160.99000549316406,164.5,159.58999633789062,163.47999572753906,1554800.0,-0.022941061366038018,1.167772620402994,0.7591436466658603,60.12900507024773,64.37881112788175,1.6490698399736345,-2.148902585887072,-11.633820538585866,-17.97103156103529,26.148631617450036,5.1800079345703125,3.2989723254199816,1.1875053405761662,-7.695097934981845,10.070108616134178,-3.253796297202854,5.628806978355186,-1.7503077272796475,11.57989726502846,-51.772599483873364,4.4413016377790075,11,3.3849945068359375,0.7599945068359375,-12.595008850097656,-17.82000732421875,-10.800003051757812,2,-0.023852484413032338,2.4512230296150874,164.77000427246094,1.3716247564257213,168.38999938964844,-1.3956014474041631,167.61000061035156,-0.023852484413032338
5951,2021-11-11,156.8699951171875,161.0,156.6199951171875,160.6199951171875,1664900.0,-0.02559171523322612,-1.061178768382353,1.5060300029414648,53.58349204253063,64.04235767549889,5.903965286808074,2.214603091270021,-6.958205086638202,-13.744627677570008,25.737185702939726,4.3800048828125,3.706830564664159,-3.0150047302246037,-11.74778881448566,5.717779354036452,-7.381396772355117,1.3513873119059099,14.80999755859375,1.6600268295351845,-63.557542271631974,4.366392042130524,11,7.279998779296875,5.2949981689453125,-7.664997100830078,-13.699996948242188,-7.19000244140625,3,0.02511635471437934,1.167772620402994,160.99000549316406,2.4512230296150874,164.77000427246094,1.3716247564257213,168.38999938964844,0.02511635471437934
5952,2021-11-12,156.47999572753906,158.9499969482422,155.52999877929688,157.5,1914100.0,-0.002486131202828812,-1.3424659681759987,0.27200113932291664,52.82325615066882,63.397290587523,6.413449397918299,2.449825359795085,-6.024052434156829,-13.244632530251181,24.395515946361833,3.4199981689453125,3.766956042938773,-3.227004241943348,-12.090632592567886,5.63662410868119,-7.658818417255617,1.2048099333689208,14.89879699707032,6.205075765730209,-60.33133614824846,4.431814175312276,11,7.125,5.68499755859375,-6.824993133544922,-12.859992980957031,1.8400115966796875,4,-0.017893680522800715,-1.061178768382353,156.8699951171875,1.167772620402994,160.99000549316406,2.4512230296150874,164.77000427246094,-0.017893680522800715
5953,2021-11-15,155.67999267578125,157.7899932861328,154.8800048828125,157.0399932861328,1378600.0,-0.005112494079759333,1.0349564911194933,1.3333283468218469,49.38941606198334,62.08675612643631,6.9837470003205055,3.132409182403592,-4.600602149553367,-12.333218980123746,22.9293602039139,2.9099884033203125,3.7459630907324595,-3.8505065917968864,-12.894554315051579,5.193541131457806,-8.372530453424247,0.6715172698304741,15.064848291015636,6.074319697743854,-57.74493931117659,4.522023861627352,11,7.600006103515625,6.4850006103515625,-6.024990081787109,-12.059989929199219,6.9000091552734375,0,-0.010727121322668953,-1.3424659681759987,156.47999572753906,-1.061178768382353,156.8699951171875,1.167772620402994,160.99000549316406,-0.010727121322668953
5954,2021-11-16,153.99000549316406,155.5800018310547,152.80999755859375,155.1300048828125,2137700.0,-0.010855519412419024,1.7156994008661635,0.8382344691402349,39.401684089109985,59.074392139686154,8.629657923260822,4.99749934339755,-2.3278013169554015,-10.530138881561726,22.42537499775523,2.8699951171875,3.656247488212415,-5.488993835449207,-14.652132318540794,3.674144647642379,-10.070563076995,-0.9074245939034142,15.802945308593763,10.094163285977581,-48.312023418146815,4.5815692415457905,11,8.254989624023438,8.17498779296875,-4.280002593994141,-10.31500244140625,11.199996948242188,1,-0.018248020762019923,1.0349564911194933,155.67999267578125,-1.3424659681759987,156.47999572753906,-1.061178768382353,156.8699951171875,-0.018248020762019923
5955,2021-11-17,156.72000122070312,156.91000366210938,152.3300018310547,153.27000427246094,1965600.0,0.017728395546165787,1.3916447213778322,-3.026314732770275,44.57791146542411,57.52695534313234,5.22474700998859,2.676443707582166,-4.422539874279465,-13.061838966297898,22.423011081445885,4.5800018310546875,3.4089387011665906,-2.9314979553222713,-11.724917559494912,5.86192164885037,-7.328207757408592,1.4652118467640491,11.714313321601566,50.63437504949868,-5.609552000244214,4.396709802086326,11,5.284996032714844,5.284996032714844,-6.99749755859375,-13.044998168945312,9.990005493164062,2,-0.038029649485989525,1.7156994008661635,153.99000549316406,1.0349564911194933,155.67999267578125,-1.3424659681759987,156.47999572753906,-0.038029649485989525
5956,2021-11-18,155.72999572753906,157.74000549316406,154.83999633789062,156.77000427246094,1126800.0,-0.006317033470219724,-1.0567387399086638,-0.3014520188059213,43.06048522054896,54.99489313567041,5.480511083928548,3.8712300207249086,-2.870153053548677,-11.863390186022798,22.36837772357782,2.9000091552734375,3.1887535757933847,-3.925503540039074,-12.711328359732562,4.860321279654414,-8.318415949885804,0.46740886980765595,11.09388754364062,51.35946230016043,-2.5108257630458297,4.392912409846741,11,5.855003356933594,6.275001525878906,-5.3499908447265625,-12.05499267578125,11.020004272460938,3,-0.035574349438918795,1.3916447213778322,156.72000122070312,1.7156994008661635,153.99000549316406,1.0349564911194933,155.67999267578125,-0.035574349438918795
5957,2021-11-19,154.9199981689453,156.08999633789062,150.25999450683594,153.97999572753906,1879800.0,-0.005201294425069558,2.5548804882814315,-0.9038410751489186,38.44867466388326,50.49453240281149,4.806594487177989,4.948319326744723,-1.4810843589709748,-10.871813413463599,22.365922139467624,5.8300018310546875,2.333743856285338,-4.744001007080072,-13.510150158556797,4.0221481443966525,-9.127075582818435,-0.36092643134171,10.454496958221881,61.8858488386702,12.56253621535074,4.383074575738357,11,4.2350006103515625,6.049995422363281,-3.7899932861328125,-11.2449951171875,11.6300048828125,4,-0.03382394497222796,-1.0567387399086638,155.72999572753906,1.3916447213778322,156.72000122070312,1.7156994008661635,153.99000549316406,-0.03382394497222796
5958,2021-11-22,156.41000366210938,157.14999389648438,152.7899932861328,156.16000366210938,2268900.0,0.009617902858087835,4.0405200395145355,0.2659567560548016,43.84071330578546,47.25051534113136,1.6075690582316895,3.7796905164113355,-2.5026779892515947,-12.21316261938091,22.47774401224587,4.3600006103515625,1.8102713245950213,-3.334996032714855,-11.939974318900028,5.269982253470317,-7.637485175807427,0.9674931103777169,7.150751390618069,82.21925297321556,34.32637932792021,4.302489143092583,11,0.9699935913085938,4.559989929199219,-4.122501373291016,-11.910003662109375,8.449996948242188,0,0.01221151855629099,2.5548804882814315,154.9199981689453,-1.0567387399086638,155.72999572753906,1.3916447213778322,156.72000122070312,0.01221151855629099
5959,2021-11-23,157.44000244140625,158.4499969482422,156.13999938964844,157.3800048828125,1926300.0,0.006585248738450122,1.2211658376982555,0.239990234375,36.46430760410816,44.621104511560304,-0.6387014632795172,3.014510207506788,-3.118720105423648,-13.119259995787218,22.182878727691087,2.30999755859375,0.6994308473544493,-2.374997711181635,-10.875211730409745,6.125216308046475,-6.62510472079569,1.8751092984324202,4.5246613458142235,87.66795841562023,41.602689217587184,4.250107009614057,11,-1.8100051879882812,3.5299911499023438,-4.790000915527344,-12.94000244140625,7.8000030517578125,1,0.0326473533405931,4.0405200395145355,156.41000366210938,2.5548804882814315,154.9199981689453,-1.0567387399086638,155.72999572753906,0.0326473533405931
5960,2021-11-24,157.61000061035156,158.07000732421875,153.39999389648438,156.1199951171875,1532800.0,0.001079764775845815,2.8754993890200895,24.83443540183113,37.50000735859864,42.83405065779008,-1.4958822717272255,2.8164300258711705,-2.9396879453296947,-13.145067646887725,21.49105970907847,4.670013427734375,-0.8925141510366075,-2.0954994201660213,-10.652758878215593,6.4617600378835505,-6.374129149190793,2.1831303088587504,2.950102863222753,89.74363751537057,45.019098415374756,4.278629729024783,11,-3.0050048828125,3.3599929809570312,-3.6324996948242188,-13.110000610351562,6.3000030517578125,2,0.04809340652053051,1.2211658376982555,157.44000244140625,4.0405200395145355,156.41000366210938,2.5548804882814315,154.9199981689453,0.04809340652053051
5961,2021-11-26,147.44000244140625,147.75999450683594,140.55000305175778,146.64999389648438,4264500.0,-0.06452635067293666,9.083955781296723,0.5302051224282891,19.03591789579515,39.07990196280412,8.041444044487918,12.648053490891613,7.464491649646789,-2.88025016714505,21.133264297020364,17.05999755859378,-2.4794038463586503,-11.638997650146479,-21.79928361340575,-1.478711686887209,-16.7191406317761,-6.558854668516858,11.884087956159448,38.4916298267659,-2.6505265973559204,5.08014298162963,11,2.05999755859375,8.674995422363281,6.372493743896484,-2.94000244140625,20.569992065429688,4,0.13069725958610845,2.8754993890200895,157.61000061035156,1.2211658376982555,157.44000244140625,4.0405200395145355,156.41000366210938,0.13069725958610845
5962,2021-11-29,150.77000427246094,154.5500030517578,149.6999969482422,149.6999969482422,3155000.0,0.022585470536586882,-8.065369916148537,1.3544250009657357,24.914582051629637,36.36047596165371,4.264789806719591,9.053722316223798,4.4412088946801305,-6.063650962361123,20.538057887543015,7.1100006103515625,-3.4343385402904403,-7.8464958190917855,-18.648298779859175,2.955307141675604,-13.247397299475466,-2.445594338708105,7.3000030517578125,57.09499835477811,19.70060853535287,5.400901480383694,11,-1.2700042724609375,5.344993591308594,3.042491912841797,-6.2700042724609375,13.599990844726562,0,0.10598922381577403,9.083955781296723,147.44000244140625,2.8754993890200895,157.61000061035156,1.2211658376982555,157.44000244140625,0.10598922381577403
5963,2021-11-30,147.55999755859375,149.0,145.6999969482422,148.55999755859375,3465900.0,-0.021290751627666582,2.510632426465814,-0.9345730420398152,25.208868647392805,34.78349646812958,6.930681002132474,11.741852268740672,7.961774530982041,-2.8015018637715343,19.88253904972695,5.07000732421875,-4.028325167207157,-10.343002319335938,-22.09449049340529,1.4084858547334136,-16.2187464063706,-4.467258232301276,8.057209167480465,39.161993838516025,3.5511101575945574,5.875744087034673,11,1.94000244140625,8.555000305175781,6.252498626708984,-3.05999755859375,17.660003662109375,1,0.12869345220491368,-8.065369916148537,150.77000427246094,9.083955781296723,147.44000244140625,2.8754993890200895,157.61000061035156,0.12869345220491368
5964,2021-12-01,142.5,152.07000732421875,142.11000061035156,150.25999450683594,3198900.0,-0.03429111983133848,-1.332556099321573,7.7599945068359375,24.312305263921047,32.53176244574035,11.386871225783409,16.252100072698852,13.3060495798141,2.2930803395320254,19.656493042608105,9.960006713867188,-4.750762242276323,-14.525000000000006,-28.08302418055422,-0.9669758194457927,-21.304012090277126,-7.745987909722885,12.050003051757812,11.13011685338081,-26.383680491780773,6.7790120902771065,12,7.0,13.614997863769531,11.312496185302734,2.0,24.160003662109375,2,0.15691228498492316,2.510632426465814,147.55999755859375,-8.065369916148537,150.77000427246094,9.083955781296723,147.44000244140625,0.15691228498492316
5965,2021-12-02,151.1199951171875,152.58999633789062,143.1300048828125,143.3699951171875,3099000.0,0.060491193804824483,-1.2989098190447939,-0.9987120471764338,42.899479640873814,32.51387293688755,2.110968501536661,6.93132239522717,4.999309623524823,-6.187086724904134,18.519798458292673,10.089996337890625,-5.131668574803058,-5.234504699707031,-18.554041277390922,8.08503187797686,-11.894272988548977,1.4252635891349144,1.4700079345703045,75.49994332449782,32.06906358022754,6.659768288841945,12,-1.6199951171875,4.995002746582031,3.0575027465820312,-6.6199951171875,10.930007934570312,3,0.09343575193360132,-1.332556099321573,142.5,2.510632426465814,147.55999755859375,-8.065369916148537,150.77000427246094,0.09343575193360132
5966,2021-12-03,149.97999572753906,152.22000122070312,146.8000030517578,151.57000732421875,3104600.0,-0.007543670106423761,2.7508645768985054,-0.20516278666834678,42.11929978273611,32.92172017231564,2.6256727820568813,7.336164825084268,6.268144664306249,-4.9330665196227415,17.32167548619346,5.4199981689453125,-5.098723688578303,-5.669004058837885,-18.75607722813365,7.418069110457878,-12.212540643485767,0.8745325258099967,-9.429992675781278,63.263613928180675,14.499166790490008,6.543536584647876,12,-0.4799957275390625,6.135002136230469,4.480003356933594,-5.4799957275390625,15.220001220703125,4,0.09287910609009642,-1.2989098190447939,151.1199951171875,-1.332556099321573,142.5,2.510632426465814,147.55999755859375,0.09287910609009642
5967,2021-12-06,156.6999969482422,159.47999572753906,152.22000122070312,152.22000122070312,2421800.0,0.04480598354537224,-2.241072067193232,-2.8175868257151904,51.08142973206195,33.7262442196797,-4.263651087436898,-0.25623172991654997,-0.32609589163558894,-11.49721607125582,14.779669136136173,9.5,-5.283840366164782,1.5964973449707145,-10.24124065895586,13.434235348897289,-4.322371656992573,7.515366346934002,-15.916593933105503,83.99539688674936,28.598650552081153,5.918869001963281,12,-6.68499755859375,-0.5849990844726562,-1.282501220703125,-11.754997253417969,8.160003662109375,0,0.0721761185632277,2.7508645768985054,149.97999572753906,-1.2989098190447939,151.1199951171875,-1.332556099321573,142.5,0.0721761185632277
5968,2021-12-07,156.52999877929688,162.17999267578125,155.6999969482422,158.49000549316406,2416600.0,-0.0010848638944228606,-2.5800978751564863,-0.43750191586540915,52.78263948301992,35.53939220622545,-4.553713183189615,-1.0754512750660297,-0.08807058942394974,-11.099239769316227,11.947740230724136,6.4799957275390625,-5.353211297346633,2.0194992065429744,-8.075815366773782,12.11481377985973,-3.0281580801154178,7.067156493201367,-14.998732055664107,71.84854942610356,10.278443888873198,5.047657286658378,12,-5.165000915527344,-0.41500091552734375,-0.3025016784667969,-11.584999084472656,7.9799957275390625,1,0.050086222443180395,-2.241072067193232,156.6999969482422,2.7508645768985054,149.97999572753906,-1.2989098190447939,151.1199951171875,0.050086222443180395
5969,2021-12-08,157.63999938964844,159.57000732421875,155.80999755859375,157.4600067138672,1618500.0,0.007091296358576082,-1.160918330658669,-0.0918326832800056,51.04497737352659,37.044388874550776,-6.294270583053958,-2.8954535325812287,-1.0922091537356096,-11.905431192335243,10.492021530717924,3.760009765625,-5.178139099787444,3.4860000610351562,-5.529688271582103,12.501688393652415,-1.0218441052734875,7.9938442273438,-14.869809108886756,76.16799897473688,12.668715703819593,4.5078441663086295,12,-6.275001525878906,-1.5250015258789062,-1.4125022888183594,-12.694999694824219,5.160003662109375,2,0.04808425437961805,-2.5800978751564863,156.52999877929688,-2.241072067193232,156.6999969482422,2.7508645768985054,149.97999572753906,0.04808425437961805
5970,2021-12-09,157.14999389648438,158.47999572753906,155.36000061035156,156.25999450683594,1103100.0,-0.0031083829932838647,-1.3197100249020086,4.944642251610715,51.63143155967459,40.66611261498183,-6.566965760447744,-2.854219871908356,-0.44569340378120614,-11.178124103715476,9.722712705819852,3.1199951171875,-5.337458297228494,3.1879951477050668,-5.366477246650788,11.742467542060922,-1.0892410494728608,7.465231344882994,-13.215215472021526,67.29517442950643,2.166915390495234,4.277236197177933,12,-5.004997253417969,-1.0349960327148438,-0.8749961853027344,-11.484992980957031,2.3600006103515625,3,0.060515495609177794,-1.160918330658669,157.63999938964844,-2.5800978751564863,156.52999877929688,-2.241072067193232,156.6999969482422,0.060515495609177794
5971,2021-12-10,160.80999755859375,160.9499969482422,156.02000427246094,158.2100067138672,1705600.0,0.02328987466916632,2.4236183593563734,2.9213400312033877,56.35108698692457,44.15905760779237,-9.086536161758545,-6.539181100308355,-3.78028124960764,-14.66223922688556,9.510501020220511,4.92999267578125,-5.2910624624035165,6.650998687744135,-2.3549958550872816,15.656993230575551,2.148001416328441,11.153995959159829,-15.780506279051792,86.2450171431723,19.851246113151007,4.502997271415702,12,-8.665000915527344,-4.694999694824219,-2.1274948120117188,-11.569992065429688,-6.6100006103515625,4,0.007710997524965846,-1.3197100249020086,157.14999389648438,-1.160918330658669,157.63999938964844,-2.5800978751564863,156.52999877929688,0.007710997524965846
5972,2021-12-13,153.67999267578125,159.67999267578125,153.4199981689453,159.07000732421875,2362800.0,-0.04433806971618515,-1.1184401447905856,-2.0730898569776928,47.37549464167523,46.62201605160153,-1.6766584600774763,0.390310476222794,3.3449625633280675,-7.3663218741404535,9.650426704833679,7.3899993896484375,-5.49597527852228,-0.33900604248046307,-9.279901132168362,8.601889047207436,-4.809453587324413,4.1314415023634865,-7.621471312464934,2.967975683467022,-58.886617129458216,4.470447544843947,12,-1.5349960327148438,2.4350051879882812,5.002510070800781,-4.4399871826171875,3.0200042724609375,0,0.07496098920804029,2.4236183593563734,160.80999755859375,-1.3197100249020086,157.14999389648438,-1.160918330658669,157.63999938964844,0.07496098920804029
5973,2021-12-14,154.00999450683594,155.94000244140625,152.5500030517578,152.77000427246094,1548800.0,0.002147331121695739,-3.035731153496821,-0.23005322160570718,46.657564726422855,49.104822658546176,-1.1125024410831088,-0.07506704162432243,3.0406936830999314,-7.537665458734637,9.995769583731763,3.3899993896484375,-4.0595971387148495,0.07449569702149006,-8.832212114953592,8.981203508996572,-4.378858208966051,4.527849603009031,-6.98418486477172,17.380863284783707,-39.50623124546539,4.453353905987543,12,-1.3549957275390625,1.6850051879882812,7.942501068115234,-2.339996337890625,2.980010986328125,1,0.07045001292454445,-1.1184401447905856,153.67999267578125,2.4236183593563734,160.80999755859375,-1.3197100249020086,157.14999389648438,0.07045001292454445
5974,2021-12-15,151.17999267578125,153.92999267578125,148.64999389648438,152.99000549316406,2228000.0,-0.01837544271147329,1.8617978968436113,-1.4596992518212246,44.04298131258343,49.23187839984725,3.4399912598616424,2.6705417707186143,5.854402679438948,-4.616702440881909,10.819251325735236,5.3600006103515625,-3.0277532680808292,-2.6150054931640625,-11.606345112363556,6.376334126035431,-7.110675302763809,1.8806643164356842,-3.2449320516940077,20.56909066323613,-30.833298389818584,4.495669809599742,12,3.3100051879882812,3.1200103759765625,11.160003662109375,0.4900054931640625,4.5600128173828125,2,0.08817305514521379,-3.035731153496821,154.00999450683594,-1.1184401447905856,153.67999267578125,2.4236183593563734,160.80999755859375,0.08817305514521379
5975,2021-12-16,150.75999450683594,153.1199951171875,150.08999633789062,151.16000366210938,2738400.0,-0.0027781332801493086,-2.4827462225846904,0.22099796831926893,53.75394711461652,50.5246169922784,4.250543076531073,2.762786804637642,6.257082762448022,-4.122590224403382,11.607152754294923,3.029998779296875,-1.7249400368414456,-2.7370033264160156,-11.7152157153254,6.241209062493368,-7.226109520870693,1.752102868038662,-2.1100006103515625,17.154472250720453,-34.39883222219519,4.489106194454687,12,4.654998779296875,1.7650070190429688,12.302505493164062,0.910003662109375,6.2700042724609375,3,0.07986209195819471,1.8617978968436113,151.17999267578125,-3.035731153496821,154.00999450683594,-1.1184401447905856,153.67999267578125,0.07986209195819471
5976,2021-12-17,150.19000244140625,151.8300018310547,147.50999450683594,149.3800048828125,3592300.0,-0.0037807912324103743,1.1124749106483312,-2.024947549113103,49.300528536985624,50.326739081714365,5.423831140439745,3.052984028191929,6.724115716737572,-3.498929539289662,12.389233533852497,4.32000732421875,0.13573230225682664,-3.029995727539074,-12.05982671881182,5.999835263733672,-7.544911223175433,1.484919768097285,11.989990234375,22.02143252091031,-27.63991082861166,4.5149154956363695,12,4.654991149902344,1.1749954223632812,12.87249755859375,1.4799957275390625,8.539993286132812,4,0.062054676835535005,-2.4827462225846904,150.75999450683594,1.8617978968436113,151.17999267578125,-3.035731153496821,154.00999450683594,0.062054676835535005
5977,2021-12-20,149.67999267578125,151.24000549316406,145.7899932861328,146.99000549316406,2765600.0,-0.0033957637481494274,-1.141453748587291,3.320981840102479,52.73477113396866,50.32142037626422,5.401341751602615,3.3205435288641922,7.144394365336467,-2.990523204749252,13.037168304581314,5.45001220703125,0.6377161841764973,-3.2780052185058537,-12.403718257527629,5.847707820515922,-7.840861738016741,1.284851301005034,12.206600036621097,38.325082570269295,-12.141206319600151,4.562856519510893,12,3.69000244140625,1.6850051879882812,13.477500915527344,1.9900054931640625,4.0300140380859375,0,0.030197785232737306,1.1124749106483312,150.19000244140625,-2.4827462225846904,150.75999450683594,1.8617978968436113,151.17999267578125,0.030197785232737306
5978,2021-12-21,158.32000732421875,158.6999969482422,150.9199981689453,150.9199981689453,2269300.0,0.05772324339400825,-1.102699771324647,2.7509458792564567,68.68209410709832,52.28110001332775,-3.3056860865543456,-5.448383060078015,-1.4780998517725266,-11.551578570179231,13.46759648788978,9.020004272460938,1.534573708645695,5.2665092468261605,-4.04930558423402,14.58232407788634,0.6086018312960846,9.924416662356236,2.9227214111328124,97.05662652026427,39.895521193718494,4.65790741553009,12,-4.95001220703125,-6.955009460449219,4.5649871826171875,-6.6500091552734375,1.05999755859375,1,-0.010232505691204263,-1.141453748587291,149.67999267578125,1.1124749106483312,150.19000244140625,-2.4827462225846904,150.75999450683594,-0.010232505691204263
5979,2021-12-22,162.5800018310547,163.22999572753906,158.36000061035156,158.55999755859375,2001000.0,0.026907493113691006,-1.2036186129685953,0.5432431485028878,65.08688624898004,53.77615053436168,-7.589350444046033,-9.806333480528139,-5.691020741370892,-15.689316978707069,14.241308806599722,4.9099884033203125,1.6096854161550027,9.269503784179676,-0.8082758573266347,19.347283425685987,4.230613963426521,14.308393604932832,-16.790008544921875,96.27297129878175,39.72010875143347,5.03888982075316,12,-8.07000732421875,-10.69000244140625,0.14249420166015625,-10.910003662109375,-1.4600067138671875,2,-0.03438305003649511,-1.102699771324647,158.32000732421875,-1.141453748587291,149.67999267578125,1.1124749106483312,150.19000244140625,-0.03438305003649511
5980,2021-12-23,165.19000244140625,165.7899932861328,162.5399932861328,164.25,1528900.0,0.01605363870683041,2.037405701410379,0.23383120457004042,69.27756162786605,55.212425494466295,-9.989435541386115,-12.45807462065676,-8.131415367606166,-18.12487703926257,14.60889659315604,3.25,1.681211020824776,11.500504302978527,0.24105790295260476,22.75995070300445,5.870781102965566,17.130227502991488,-19.0512091064453,97.00004577636719,39.59015099504509,5.629723200012962,12,-9.400009155273438,-12.020004272460938,-2.9850082397460938,-13.520004272460938,-2.1699981689453125,3,-0.05720683339534516,-1.2036186129685953,162.5800018310547,-1.102699771324647,158.32000732421875,-1.141453748587291,149.67999267578125,-0.05720683339534516
5981,2021-12-27,166.7100067138672,167.08999633789062,163.4499969482422,164.47000122070312,1139900.0,0.009201551243999129,1.4266786024912643,2.382978378027401,64.61313992185725,57.12771941448653,-11.828392443560404,-13.133772899496876,-9.47999711494731,-19.38542408480066,13.092731127051046,3.6399993896484375,1.825351108453134,12.0570083618164,-0.20412129103803522,24.318138014670836,5.926443535389183,18.18757318824362,-19.785165380859354,98.21601141042053,42.34442785963998,6.130564826427219,12,-10.270011901855469,-12.890007019042969,-4.705009460449219,-15.015007019042969,-5.8400115966796875,0,-0.05806494838180054,2.037405701410379,165.19000244140625,-1.2036186129685953,162.5800018310547,-1.102699771324647,158.32000732421875,-0.05806494838180054
5982,2021-12-28,166.75,167.66000366210938,165.27999877929688,165.91000366210938,1297200.0,0.00023989733382623335,-1.2666647290482902,0.3749974455214883,64.97654387792977,59.163161542431745,-10.973405219815845,-12.559114080771707,-9.499955313264167,-19.2229703316996,12.895453724890842,2.3800048828125,1.9982920552356234,11.29800186157226,-1.9413690044252974,24.537372727569817,4.678316428573481,17.91768729457104,-18.615249366699203,94.56389866490197,39.03146967372507,6.619685432998777,12,-10.025001525878906,-12.644996643066406,-4.9550018310546875,-15.055000305175781,-4.7400054931640625,1,-0.048095977645942645,1.4266786024912643,166.7100067138672,2.037405701410379,165.19000244140625,-1.2036186129685953,162.5800018310547,-0.048095977645942645
5983,2021-12-29,166.5500030517578,167.5800018310547,165.5,166.35000610351562,905600.0,-0.00119938199845393,-1.189465061556871,0.2380926430517711,63.414630784414264,61.31556703930183,-9.842597823443214,-11.450564522751165,-9.255077137478793,-18.817558227095475,12.179681727401494,2.0800018310546875,1.6169113084257276,10.14850463867188,-3.4272903375888575,23.72429961493262,3.3606071505415116,16.93640212680225,-16.853232176152318,88.06451348269441,33.690651277219104,6.787897488130364,12,-9.825004577636719,-12.444999694824219,-6.487506866455078,-14.1300048828125,-3.80999755859375,2,-0.07709394237537426,-1.2666647290482902,166.75,1.4266786024912643,166.7100067138672,2.037405701410379,165.19000244140625,-0.07709394237537426
5984,2021-12-30,164.86000061035156,167.97999572753906,164.72999572753906,166.5500030517578,840900.0,-0.01014711744484964,-2.333312466743873,-8.450141145952545,61.203142217955346,62.14325538411725,-6.714072290855512,-8.431820298186722,-7.403829122754672,-16.858349737783215,10.954778296220443,3.25,2.284392260207852,7.340502166748053,-5.045666807303576,19.72667114079968,1.1474176797222526,13.533586653773853,-13.72617111182575,42.64717432036711,-9.675329228807009,6.193084487025807,12,-7.975006103515625,-10.595001220703125,-5.685005187988281,-11.775001525878906,1.17999267578125,3,-0.03324029908559256,-1.189465061556871,166.5500030517578,-1.2666647290482902,166.75,1.4266786024912643,166.7100067138672,-0.03324029908559256
5985,2021-12-31,165.24000549316406,166.17999267578125,164.07000732421875,164.85000610351562,902700.0,0.002305015658168319,-1.1640909268750734,-0.2307685362418289,57.11533098022339,63.01156676669924,-5.391005010698223,-8.115854984526607,-7.558431845966595,-16.978256998706343,9.717822730268368,2.1099853515625,3.049269636776671,7.014506530761707,-5.445243111328864,19.47425617285228,0.7846317097164217,13.244381351806993,-12.421559371736919,39.514548063514304,-8.165157766393811,6.229874821045289,12,-8.355010986328125,-10.975006103515625,-6.940010070800781,-11.430007934570312,6.30999755859375,4,-0.024933492126681167,-2.333312466743873,164.86000061035156,-1.189465061556871,166.5500030517578,-1.2666647290482902,166.75,-0.024933492126681167
5986,2022-01-03,163.91000366210938,166.41000366210938,161.22999572753906,165.07000732421875,1836800.0,-0.008048909385383163,1.6979233721955989,-2.9743730192887043,70.1934545682362,64.95142048161786,-2.1346335362188142,-5.996169957354766,-6.0905612062561545,-15.395326442757607,8.21743964976882,5.1800079345703125,4.272401571206814,4.98800430297851,-7.082302713253654,17.058311319210674,-1.047149205137572,11.023157811094592,-9.575402580071028,39.70382125289352,-13.068509668888538,6.035153508116084,1,-4.4600067138671875,-9.645004272460938,-6.122509002685547,-8.57000732421875,9.6199951171875,0,-0.005429805196534021,-1.1640909268750734,165.24000549316406,-2.333312466743873,164.86000061035156,-1.189465061556871,166.5500030517578,-0.005429805196534021
5987,2022-01-04,168.00999450683594,171.16000366210938,165.8000030517578,166.77000427246094,2131600.0,0.025013670630978924,-2.371077330569471,-1.0689537239220226,74.05497777251091,65.54840755555259,-3.756068001611254,-9.702870816468845,-9.97318450210065,-19.162489731435926,8.26418763519081,7.25,5.13754743541125,8.52249526977539,-4.154022916606607,21.199013456157388,2.184236176584392,14.86075436296639,-12.310853960247528,68.27787876878728,10.57317829817329,6.338259093190996,1,-3.2499923706054688,-11.374992370605469,-15.202495574951172,-12.290000915527344,6.6699981689453125,1,-0.042497468145312745,1.6979233721955989,163.91000366210938,-1.1640909268750734,165.24000549316406,-2.333312466743873,164.86000061035156,-0.042497468145312745
5988,2022-01-05,164.3699951171875,169.0,164.3300018310547,168.27000427246094,1656700.0,-0.02166537413641978,-1.346735267393313,-3.1451934435912583,72.04948316023716,66.32202943458115,0.9301919761480235,-5.739679504372447,-6.154922326923213,-15.201223095275111,8.649504392873592,4.6699981689453125,6.324287285903722,4.490496063232428,-8.285432933775837,17.266425060240692,-1.8974684352716906,10.878460561736546,-6.815550996736562,31.62131803255513,-29.50926475342964,6.387964498504131,1,1.8250045776367188,-7.734992980957031,-11.562496185302734,-8.650001525878906,5.510009765625,2,-0.014357855329185876,-2.371077330569471,168.00999450683594,1.6979233721955989,163.91000366210938,-1.1640909268750734,165.24000549316406,-0.014357855329185876
5989,2022-01-06,165.22000122070312,166.4600067138672,164.22999572753906,165.3000030517578,1421600.0,0.005171297248683482,-1.165045739046702,0.020513241859063894,73.82992944447267,66.82784808087077,0.5521122628650801,-6.316546813498633,-6.853410508624194,-15.701798703811193,9.048649787423113,2.230010986328125,7.543635541584706,4.9615020751953125,-7.983307911070568,17.906312061461193,-1.510902917937642,11.433907068328267,-6.032889955253182,40.181292094171084,-25.416790664031794,6.472404993132941,1,0.9749984741210938,-8.584999084472656,-12.41250228881836,-9.500007629394531,6.1100006103515625,3,-0.015010263341096675,-1.346735267393313,164.3699951171875,-2.371077330569471,168.00999450683594,1.6979233721955989,163.91000366210938,-0.015010263341096675
5990,2022-01-07,166.66000366210938,168.75,164.69000244140625,166.0,1508800.0,0.008715666570433322,-1.4756091887717602,-8.249856952126645,76.38575716981686,68.13591666397738,-0.7347038407486082,-7.386249679212597,-8.243253000871675,-16.73622054871049,9.534299371105687,4.05999755859375,7.399043119808255,5.926004028320307,-7.2348865383570455,19.08689459499766,-0.6544412550183836,12.506449311658997,-6.036145309060288,54.68281566690689,-15.748820489546759,6.58044528333868,1,-0.46500396728515625,-9.514999389648438,-13.85250473022461,-10.940010070800781,14.539993286132812,4,-0.003720210982555705,-1.165045739046702,165.22000122070312,-1.346735267393313,164.3699951171875,-2.371077330569471,168.00999450683594,-0.003720210982555705
5991,2022-01-10,162.0500030517578,167.8800048828125,160.1300048828125,167.25,2228400.0,-0.027661109498701264,1.3993783112836975,-7.878739538539788,67.51629267306144,68.41811097454757,3.5143292982008347,-2.8233420046536253,-3.641107249291224,-11.737580552900113,10.056573577542892,7.75,7.116392064137642,1.2540031433105412,-11.920071485481373,14.428077772102455,-5.333034171085416,7.841040457706498,9.110000610351562,17.407056948629197,-54.72768504662475,6.587037314395958,1,3.595001220703125,-3.5750045776367188,-9.242504119873047,-5.935005187988281,21.209991455078153,0,0.058623880414033325,-1.4756091887717602,166.66000366210938,-1.165045739046702,165.22000122070312,-1.346735267393313,164.3699951171875,0.058623880414033325
5992,2022-01-11,165.1999969482422,165.64999389648438,160.07000732421875,161.97000122070312,2141100.0,0.019438406893940607,1.7021794630222824,-0.6211533890670712,61.53586763022551,68.20935951297103,0.13560582702700685,-5.339809634716232,-6.764126744866701,-14.480823830245015,10.2723135352447,5.579986572265625,6.470693399053431,3.8279968261718693,-9.039868143040565,16.695861795384303,-2.605935658434362,10.2619293107781,5.739406738281247,57.44673943503133,-11.059030032693983,6.433932484606219,1,0.415008544921875,-6.724998474121094,-12.392498016357422,-9.084999084472656,12.970001220703125,1,0.05042374082890877,1.3993783112836975,162.0500030517578,-1.4756091887717602,166.66000366210938,-1.165045739046702,165.22000122070312,0.05042374082890877
5993,2022-01-12,164.86000061035156,166.8699951171875,162.66000366210938,166.35000610351562,1606400.0,-0.002058089250432271,2.3280781641084407,-0.4613026204524733,54.40154308222899,67.45362627566813,0.23542198251470836,-4.369296534270774,-6.458901197989178,-13.746135275329237,10.438613906805701,4.209991455078125,5.998488721867744,2.94550018310548,-9.524211721878345,15.415212088089305,-3.2893557693864466,9.180356135597407,5.644627221679684,55.184301013268836,-9.403900193473689,6.234855952491916,1,0.7550048828125,-6.385002136230469,-11.795001983642578,-8.745002746582031,10.05999755859375,2,0.059565643752721664,1.7021794630222824,165.1999969482422,1.3993783112836975,162.0500030517578,-1.4756091887717602,166.66000366210938,0.059565643752721664
5994,2022-01-13,164.50999450683594,167.3000030517578,164.10000610351562,164.94000244140625,1619700.0,-0.002123050480527855,-4.1200576178908435,0.2885948652827986,48.56174291005253,66.5032276012047,0.5929092776508185,-3.129908233570063,-6.091388627296396,-13.047366676031345,10.042472152376089,3.1999969482421875,5.471278559510694,1.9289939880371207,-9.50703063987305,13.365018615947292,-3.789018325917965,7.6470063019922065,5.577248504882817,51.15196922925471,-8.95067656719052,5.718012313955081,1,1.105010986328125,-6.034996032714844,-10.769996643066406,-8.394996643066406,8.610000610351562,3,0.0326424567217003,2.3280781641084407,164.86000061035156,1.7021794630222824,165.1999969482422,1.3993783112836975,162.0500030517578,0.0326424567217003
5995,2022-01-14,162.8000030517578,164.4199981689453,159.72000122070312,163.88999938964844,1886400.0,-0.01039445329874511,3.372102596130644,2.534828430502821,41.79604308577327,63.34795965870882,2.1460700422141485,-0.49714994773589183,-4.5275035563857955,-11.038765611531261,9.609311867240732,4.7899932861328125,4.964678484377458,-0.38299789428711506,-10.375429981303853,9.609434192729623,-5.379213937795498,4.613218149221268,6.886550532460944,37.7451035390651,-16.812044850917076,4.996216043508369,1,2.6399993896484375,-4.325004577636719,-9.060005187988281,-6.685005187988281,5.1699981689453125,4,0.0523955689152229,-4.1200576178908435,164.50999450683594,2.3280781641084407,164.86000061035156,1.7021794630222824,165.1999969482422,0.0523955689152229
5996,2022-01-18,159.50999450683594,161.11000061035156,157.67999267578125,160.1199951171875,2087600.0,-0.020208897317255614,1.648642916477651,0.5596354677044545,36.632191647673004,59.18987231150461,5.304081329581976,3.71748696892584,-1.4106592155148974,-7.466406736420765,8.895763077135156,5.1200103759765625,4.547156123827477,-4.139006042480474,-12.2774291908066,3.9994171058456516,-8.208217616643537,-0.06979446831741143,9.578565935571874,19.02286753894397,-29.21485905506067,4.069211574163069,1,3.8300018310546875,-1.0349960327148438,-5.379997253417969,-3.3949966430664062,9.240005493164062,1,0.13597895547840855,3.372102596130644,162.8000030517578,-4.1200576178908435,164.50999450683594,2.3280781641084407,164.86000061035156,0.13597895547840855
5997,2022-01-19,154.1999969482422,159.97999572753906,154.11000061035156,159.92999267578125,2396300.0,-0.03328943477812096,1.0137198194071844,9.393426220076543,30.817015894926257,54.608487059803394,9.442054088886039,9.890569009054673,3.547423612696093,-1.850495925925543,8.10352488101021,5.8699951171875,4.138461230334741,-9.675003814697277,-16.288230434161107,-3.0617771952334465,-12.981617124429192,-6.368390504965362,13.975878072835485,0.6823072117720552,-40.76124054773902,3.306613309731913,1,7.230003356933594,4.275001525878906,-0.06999969482421875,1.9150009155273438,20.169998168945312,2,0.18845653783214966,1.648642916477651,159.50999450683594,3.372102596130644,162.8000030517578,-4.1200576178908435,164.50999450683594,0.18845653783214966
5998,2022-01-20,156.6999969482422,161.69000244140625,155.3699951171875,155.5500030517578,2160400.0,0.016212711086104115,-7.370816491511722,-0.20069716473912244,37.63635808771307,50.586979131274546,6.414166401808359,7.655479435772918,0.6921578422337404,-4.064462501184607,8.564418942905716,7.4900054931640625,3.4865069478210273,-7.094003295898432,-14.025725129197298,-0.16228146259956588,-10.559864212547865,-3.628142379248999,10.069290631762868,19.63605654658615,-20.760684898659687,3.4658609166494383,1,4.730003356933594,1.7750015258789062,-2.5699996948242188,-0.5849990844726562,13.44000244140625,3,0.13701341186237959,1.0137198194071844,154.1999969482422,1.648642916477651,159.50999450683594,3.372102596130644,162.8000030517578,0.13701341186237959
5999,2022-01-21,156.99000549316406,160.1999969482422,154.5,156.6999969482422,4745500.0,0.001850724636693224,-1.4307010580289168,0.25218268184592524,37.46581725620018,46.26254136309491,5.402045469869421,7.299456735136204,0.1596297578607846,-4.049157620415315,9.033700065667185,5.6999969482421875,2.2308939789317606,-6.524494934082043,-14.084636891104282,1.0356470229401964,-10.304565912593176,-2.744423955570909,8.513353389875647,27.93409859163268,-12.054805731516833,3.780070978511121,1,4.004997253417969,1.4849929809570312,-2.8150062561035156,-0.8750076293945312,7.9199981689453125,4,0.1142110455978167,-7.370816491511722,156.6999969482422,1.0137198194071844,154.1999969482422,1.648642916477651,159.50999450683594,0.1142110455978167
6000,2022-01-24,155.74000549316406,156.5,150.92999267578125,154.0,3537700.0,-0.007962290313152653,2.417188165525376,5.999842155108913,37.5571158798762,42.93374394162989,5.520706858795677,8.226988826919808,1.2694441840590969,-2.4986518602925685,9.354085241269678,6.0600128173828125,1.18407654861619,-7.301995086669933,-15.569370891457936,0.9653807181180696,-11.435682989063935,-3.168307184275932,8.624017562606838,44.70268077961564,4.484483768796331,4.133687902394005,1,3.3749923706054688,2.7349929809570312,-1.3450050354003906,0.37499237060546875,12.489990234375,0,0.11159617960066348,-1.4307010580289168,156.99000549316406,-7.370816491511722,156.6999969482422,1.0137198194071844,154.1999969482422,0.11159617960066348
6001,2022-01-25,157.02999877929688,158.25,150.35000610351562,153.9499969482422,2197200.0,0.008282992427333769,1.8623144137395338,1.7701104066366753,31.71220159083782,39.620003270586814,3.8484456376687888,6.508293871828414,-0.015814594608940524,-3.472637567324682,9.369471803400508,7.899993896484375,-0.050891713270658556,-5.528001403808588,-14.021527195576198,2.9655243879590216,-9.774764299692379,-1.2812385079247974,5.721940630875281,58.906480008826954,21.319029891623508,4.246762895883803,1,1.7950057983398438,1.4449996948242188,-3.0600013732910156,-0.9150009155273438,8.44000244140625,1,0.06966823235337505,2.417188165525376,155.74000549316406,-1.4307010580289168,156.99000549316406,-7.370816491511722,156.6999969482422,0.06966823235337505
6002,2022-01-26,158.72999572753906,164.0,156.69000244140625,158.0399932861328,2345800.0,0.010825937473460057,-3.312703113887814,0.2240266335068937,39.95726669894487,38.015083672444135,1.2674491198322926,4.402362883523608,-1.678652537480616,-4.852634513867741,8.901714807938982,7.30999755859375,-1.5712602624134604,-3.427004241943365,-11.844150139064027,4.990141655177297,-7.63557719050371,0.7815687066169801,-8.379989624023438,61.39189282847772,22.097605023495433,4.208572948560335,1,0.09500885009765625,-0.25499725341796875,-5.625,-2.6149978637695312,0.5500030517578125,2,0.06312609174172934,1.8623144137395338,157.02999877929688,2.417188165525376,155.74000549316406,-1.4307010580289168,156.99000549316406,0.06312609174172934
6003,2022-01-27,153.7100067138672,160.86000061035156,152.1300048828125,159.6300048828125,2184100.0,-0.03162596326335643,1.0835337796868485,-8.579677134011499,32.1550388330451,36.19211655277664,5.072958123170764,8.86563564472388,3.3467193440866083,0.4997332729819277,8.666574157312638,8.729995727539062,-2.7016898886096214,-7.8049934387207145,-16.75326092978625,1.1432740523448217,-12.279127184253497,-3.330859693187932,-3.3600006103515625,24.61540009345314,-13.96495279407847,4.474133745532772,1,3.6749954223632812,7.0449981689453125,-1.3425102233886719,2.4049911499023438,-5.6500091552734375,3,0.13440887060644724,-3.312703113887814,158.72999572753906,1.8623144137395338,157.02999877929688,2.417188165525376,155.74000549316406,0.13440887060644724
6004,2022-01-28,159.3800048828125,159.50999450683594,152.75,154.0,1930400.0,0.03688763204272094,1.3971679174940885,-0.9087848896701575,40.02192615545234,35.99499244940765,-1.5659294875243575,2.913412037821047,-2.1974174263304462,-4.818306539973236,8.572643758850488,6.7599945068359375,-3.6663519286666713,-1.8609954833984261,-10.713081074896223,6.991090108099371,-6.287038279147339,2.5650473123504867,-8.756998901367183,66.15386679127086,28.387193426595182,4.4260427957488995,1,-2.2050018310546875,1.375,-7.012508392333984,-3.2650070190429688,-6.5900115966796875,4,0.06751157094484617,1.0835337796868485,153.7100067138672,-3.312703113887814,158.72999572753906,1.8623144137395338,157.02999877929688,0.06751157094484617
6005,2022-01-31,161.1199951171875,161.2899932861328,157.24000549316406,158.5399932861328,1972100.0,0.010917242948099926,1.7739659812400386,0.47955380845415563,48.61647015453567,37.32657895017017,-3.988749891430416,0.8948124552442209,-3.87674182110959,-6.188336110910996,8.486790886442458,4.04998779296875,-4.348728118123233,0.08499526977539062,-8.564691280750992,8.734681820301773,-4.239848005487801,4.409838545038582,-10.229449255371094,78.90105369531148,36.966192200036446,4.324843275263196,1,-3.9449920654296875,-0.364990234375,-7.9199981689453125,-5.004997253417969,-1.649993896484375,0,0.02352289386655748,1.3971679174940885,159.3800048828125,1.0835337796868485,153.7100067138672,-3.312703113887814,158.72999572753906,0.02352289386655748
6006,2022-02-01,163.02000427246094,163.67999267578125,160.3300018310547,161.1199951171875,1755100.0,0.011792510010266044,1.0807487264542115,0.7364371344251048,46.63165379696936,39.08376093928607,-5.965879883417074,-1.1334020476604678,-5.660840347230561,-7.740464303041108,8.802781897659761,3.3499908447265625,-4.832571781280535,2.0295043945312443,-6.566897648961088,10.625906438023577,-2.268696627214922,6.327705416277411,-11.867269327880848,91.74392476269809,49.632596159133534,4.29820102174617,2,-5.845001220703125,-2.2649993896484375,-8.540008544921875,-6.905006408691406,-0.4600067138671875,1,0.03195921554737846,1.7739659812400386,161.1199951171875,1.3971679174940885,159.3800048828125,1.0835337796868485,153.7100067138672,0.03195921554737846
6007,2022-02-02,160.8699951171875,163.63999938964844,160.11000061035156,163.33999633789062,3912500.0,-0.013188621634925624,1.2996679854470268,-1.29999437836796,44.161536864244994,39.80878080334517,-3.0957874626143393,0.4788190136415835,-3.3914013935697085,-5.244359458532131,8.347388225834553,3.529998779296875,-5.084170389986838,0.236495208740223,-7.7002062860325395,8.173196703512986,-3.7318555386461583,4.204845956126604,-9.460314871499008,75.67099109572753,33.7586802507485,3.9683507473863857,2,-3.6949920654296875,-0.114990234375,-5.739997863769531,-4.754997253417969,0.7700042724609375,2,0.02859455612070283,1.0807487264542115,163.02000427246094,1.7739659812400386,161.1199951171875,1.3971679174940885,159.3800048828125,0.02859455612070283
6008,2022-02-03,162.00999450683594,164.49000549316406,160.0,160.0,2920000.0,0.007086463754897299,-3.4676793671760535,-0.8137625560621224,46.4244842519307,40.80418824731523,-3.803311032711548,-0.892826755109752,-4.444296388122382,-6.097417853296633,8.111941294173995,4.4900054931640625,-4.871552482415893,1.4944946289062386,-6.276750698673197,9.265739956485675,-2.3911280348834794,5.380117292695957,-10.348507866061226,78.87555514541982,36.55680540318166,3.8856226637897135,2,-4.589988708496094,-1.2549896240234375,-6.594993591308594,-5.894996643066406,-0.25,3,-0.016850785878051888,1.2996679854470268,160.8699951171875,1.0807487264542115,163.02000427246094,1.7739659812400386,161.1199951171875,-0.016850785878051888
6009,2022-02-04,162.74000549316406,163.7100067138672,158.9199981689453,161.00999450683594,2204700.0,0.004505962663293062,1.6103493293641225,0.860704335481716,49.911716393179084,42.17692163768221,-4.058727972814211,-1.9164146700682068,-5.110129303357098,-6.571012265545903,7.945053139569555,4.790008544921875,-3.8861743139943314,2.348505401611334,-5.182088754431675,9.879099557654342,-1.4167916764101847,6.113802479632852,-10.565378098293763,75.86206896551724,31.603042525834397,3.7652970780215074,2,-5.319999694824219,-1.9850006103515625,-7.325004577636719,-6.625007629394531,3.6599884033203125,4,-0.09020528105602743,-3.4676793671760535,162.00999450683594,1.2996679854470268,160.8699951171875,1.0807487264542115,163.02000427246094,-0.09020528105602743
6010,2022-02-07,166.0399932861328,167.24000549316406,162.75,163.1199951171875,2003300.0,0.02027766794629593,-1.4535626883903594,1.6878494946109475,59.605767366024295,45.27620672381404,-6.419044366433695,-5.549773474168859,-8.311750053519518,-9.630154094239714,7.4836893476572826,4.5,-3.2004299996308987,5.679493713378918,-1.7468306922134218,13.105818118971257,1.9663315105827337,9.392655916175102,-13.372750767330757,85.57678905476287,36.55063075394337,3.7131622027961724,2,-6.354988098144531,-5.2849884033203125,-10.464996337890625,-9.924995422363281,6.25,0,-0.07980005140789537,1.6103493293641225,162.74000549316406,-3.4676793671760535,162.00999450683594,1.2996679854470268,160.8699951171875,-0.07980005140789537
6011,2022-02-08,171.5500030517578,172.0399932861328,165.3000030517578,167.05999755859375,2553000.0,0.033184834909802285,1.4643537593345255,1.5376740783319833,75.37292317140006,49.21127966519795,-10.78717751168088,-10.86882549356767,-13.329478267575865,-14.866748565327242,8.182532408797913,6.739990234375,-2.3291410803149972,10.714503479003895,1.772562521185307,19.656444436822483,6.243533000094601,15.185473957913189,-18.00839475449405,96.26531694563589,39.42519714704693,4.470970478909298,2,-9.465003967285156,-10.355003356933594,-15.975006103515625,-15.435005187988281,-0.30999755859375,1,-0.07041679752934815,-1.4535626883903594,166.0399932861328,1.6103493293641225,162.74000549316406,-3.4676793671760535,162.00999450683594,-0.07041679752934815
6012,2022-02-09,173.52999877929688,176.52000427246094,172.02999877929688,172.55999755859375,2100300.0,0.011541799430581756,-3.4236533922638643,0.21603564231267225,74.99257907084981,53.97100635828737,-11.674738447596752,-12.851672668440415,-14.89138727731239,-16.544669073660316,9.155543160029337,4.970001220703125,-1.2278689363988349,12.277999114990223,1.8307986369844969,22.72519959299595,7.054398875987374,17.501599353993072,-18.508519682923577,83.0113383167134,20.578451328868027,5.223600239002862,2,-8.894996643066406,-10.094993591308594,-16.672500610351562,-17.415000915527344,-2.339996337890625,2,-0.06321674233776298,1.4643537593345255,171.5500030517578,-1.4535626883903594,166.0399932861328,1.6103493293641225,162.74000549316406,-0.06321674233776298
6013,2022-02-10,174.67999267578125,176.47999572753906,170.00999450683594,170.88999938964844,2122100.0,0.0066270610532706,-1.33153068939446,3.907204656284411,75.6154005577658,57.9258368474333,-10.65813896752448,-13.943127718774093,-15.497827440841718,-17.36558955902734,9.804917069207953,6.470001220703125,0.08957733687253722,12.936993408203136,0.9641671318071019,24.90981968459917,6.950580270005105,18.923406546401168,-17.508661061799188,89.54539228078936,21.808917702368177,5.986413138198019,2,-7.79998779296875,-11.244987487792969,-13.982490539550781,-18.56499481201172,-4.7299957275390625,3,-0.07465075471084992,-3.4236533922638643,173.52999877929688,1.4643537593345255,171.5500030517578,-1.4535626883903594,166.0399932861328,-0.07465075471084992
6014,2022-02-11,169.8800048828125,177.22999572753906,168.67999267578125,175.16000366210938,2819100.0,-0.0274787496807255,-1.226556570597515,-1.393141987511122,68.56618965551094,60.14247234754167,-4.707094567537695,-9.191455340765856,-10.03573148989841,-12.248165636408089,10.311914750014008,8.550003051757812,0.9304203875087182,7.868505096435541,-4.596337673860745,20.333347866731827,1.636083711287398,14.100926481583684,-10.773806002982553,49.24037974163322,-20.525301605362884,6.232421385148148,2,-1.8050079345703125,-6.090003967285156,-8.465003967285156,-13.765007019042969,0.69000244140625,4,-0.047798505666266866,-1.33153068939446,174.67999267578125,-3.4236533922638643,173.52999877929688,1.4643537593345255,171.5500030517578,-0.047798505666266866
6015,2022-02-14,171.3300018310547,174.39999389648438,169.4199981689453,170.5500030517578,2675200.0,0.008535418569374453,-2.276303769512624,-0.14772707568707916,68.69771497090095,62.59425692242296,-5.091970190923149,-10.508412036569894,-11.071010675492175,-13.407233594899651,10.89103823495182,4.9799957275390625,2.6636526268845557,8.89200210571289,-4.251682782695241,22.035686994121022,2.320159661508825,15.463844549916956,-10.04894732949964,50.544865727689924,-19.74369683212589,6.571842444204071,2,-3.2550048828125,-7.540000915527344,-9.915000915527344,-15.215003967285156,-3.6800079345703125,0,-0.028774924892790876,-1.226556570597515,169.8800048828125,-1.33153068939446,174.67999267578125,-3.4236533922638643,173.52999877929688,-0.028774924892790876
6016,2022-02-15,181.1999969482422,181.33999633789062,174.5399932861328,175.89999389648438,4264300.0,0.05760809555655122,1.4372762797006216,6.794886341406158,74.20816011972946,65.93277061747679,-13.53531809787026,-19.679086787054786,-20.366296032184948,-23.013931759054515,11.483252577213046,10.009994506835938,4.095872125440849,17.677497100830067,2.1821010847325226,33.17289311692761,9.929799092781309,25.425195108878825,-18.00506949956906,98.89415995930992,26.34504861875044,7.747698008048766,2,-11.069999694824219,-15.354995727539062,-19.52999496459961,-25.084999084472656,-9.220001220703125,1,-0.049172206468935054,-2.276303769512624,171.3300018310547,-1.226556570597515,169.8800048828125,-1.33153068939446,174.67999267578125,-0.049172206468935054
6017,2022-02-16,183.25999450683597,184.9900054931641,178.0,178.30999755859375,3263800.0,0.011368640139559183,-1.5098798745325892,0.9339611505696185,84.00460327482901,70.10833939779882,-13.505545676314625,-20.50147677240696,-22.032436077526626,-24.837494977132224,11.670778457606978,6.990005493164091,5.185091988766743,18.284494781494175,1.1107993126120448,35.458190250376305,9.697647047053124,26.871342515935225,-17.524757413672376,89.3929513992514,10.335214643482871,8.586847734441061,2,-11.304992675781278,-15.589988708496122,-21.19999313354495,-27.144996643066435,-11.739990234375028,2,-0.06558981432919087,1.4372762797006216,181.1999969482422,-2.276303769512624,171.3300018310547,-1.226556570597515,169.8800048828125,-0.06558981432919087
6018,2022-02-17,178.1699981689453,181.77999877929688,177.7100067138672,180.1699981689453,3356300.0,-0.027774727111545272,-1.7876821136681926,-0.4040406531382239,71.91509460489254,72.55315919910032,-6.573456464342627,-14.462004569860767,-16.594127552259806,-19.56716279484158,12.212534346145645,5.549987792968778,6.199521588118358,12.12099838256836,-5.551507302333249,29.793504067469968,3.2847455401175694,20.95725122501915,-9.353998131781651,58.185150431334,-21.57518740261981,8.836252842450799,2,-4.299995422363281,-10.499992370605469,-16.124996185302734,-22.05500030517578,-6.6100006103515625,3,-0.03917604422334031,-1.5098798745325892,183.25999450683597,1.4372762797006216,181.1999969482422,-2.276303769512624,171.3300018310547,-0.03917604422334031
6019,2022-02-18,174.9199981689453,179.5399932861328,174.72000122070312,177.5800018310547,2882400.0,-0.01824100596845868,-2.15032412486287,1.3300018310546875,65.54755101191786,73.21335738197737,-1.5802060061534178,-10.329457499608111,-13.06218331816433,-16.14223854279564,12.405844847347486,4.8199920654296875,7.523774604719904,7.974498748779297,-9.581804209658117,25.53080170721671,-0.8036527304394099,16.752650227998004,-3.516157258821579,35.32432506595472,-42.70461055859972,8.7781514792187,2,0.225006103515625,-7.249992370605469,-12.874996185302734,-18.80500030517578,3.4000091552734375,4,-0.028412996070940277,-1.7876821136681926,178.1699981689453,-1.5098798745325892,183.25999450683597,1.4372762797006216,181.1999969482422,-0.028412996070940277
6020,2022-02-22,173.1199951171875,175.82000732421875,169.80999755859375,174.6199951171875,2744000.0,-0.010290436031329508,2.082036996463113,0.5639089980840494,61.40469128680778,71.66133161702267,1.485977008539038,-7.547597520232614,-10.979542387270811,-14.14917761046405,11.701212039966947,6.010009765625,8.750326943880054,5.3054962158203125,-11.624831759664175,22.2358241913048,-3.1596677719219315,13.770660203562556,11.870010375976591,21.80497910713007,-52.23821400725899,8.465163987742242,2,3.7150039672851562,-5.449989318847656,-11.074993133544922,-17.00499725341797,3.3300018310546875,1,-0.014729597186290522,-2.15032412486287,174.9199981689453,-1.7876821136681926,178.1699981689453,-1.5098798745325892,183.25999450683597,-0.014729597186290522
6021,2022-02-23,167.97000122070312,174.5500030517578,167.3699951171875,174.13999938964844,3494800.0,-0.029748117154221654,1.0543640320718102,4.113332112630208,57.50847173184789,69.71865302380024,6.788641433023827,-1.618989174061909,-5.718917519161948,-8.773118209875747,11.19828688802659,7.1800079345703125,9.755620266916566,-0.39149780273436363,-16.543770452772065,15.760774847303338,-8.4676341277532,7.684638522284473,16.716404113769556,3.405253973821055,-67.52255898585877,8.076136325018846,2,8.209999084472656,-0.29999542236328125,-6.012500762939453,-11.855003356933594,7.779998779296875,2,-0.0019051456920470278,2.082036996463113,173.1199951171875,-2.15032412486287,174.9199981689453,-1.7876821136681926,178.1699981689453,-0.0019051456920470278
6022,2022-02-24,168.75,169.5500030517578,162.9499969482422,163.05999755859375,4332700.0,0.0046436790714312615,-1.2335032195766786,-0.9222048833085615,57.18244899830793,67.67054729497158,5.877361989895888,-1.6968219311152382,-6.147084167044795,-9.446041978468628,11.714221576756884,6.600006103515625,10.203658387703967,-0.11249923706054688,-15.615440444283308,15.390441970162215,-7.863969840671928,7.638971366550834,15.243748925781262,30.80192505447541,-37.50452232224172,7.751470603611387,2,5.220001220703125,-1.0799942016601562,-7.842502593994141,-12.635002136230469,4.92999267578125,3,0.019140715422453658,1.0543640320718102,167.97000122070312,2.082036996463113,173.1199951171875,-2.15032412486287,174.9199981689453,0.019140715422453658
6023,2022-02-25,174.3699951171875,174.60000610351562,168.42999267578125,170.52999877929688,2805800.0,0.033303674768518476,1.8697614671085783,0.6748672566371682,61.2237024200562,66.85471537992106,0.2333037361914876,-5.9971387022435465,-11.353326875148184,-14.91194227817931,11.63814855068315,6.170013427734375,9.73473893435937,4.474496459960932,-9.450213564553138,18.399206484475002,-2.487858552296103,11.436851472217967,8.36112868994141,68.83665274152396,1.4245580044511286,6.962355012257038,2,-0.399993896484375,-6.699989318847656,-14.417495727539062,-18.25499725341797,0.279998779296875,4,-0.01634450263539433,-1.2335032195766786,168.75,1.0543640320718102,167.97000122070312,2.082036996463113,173.1199951171875,-0.01634450263539433
6024,2022-02-28,170.13999938964844,172.49000549316406,167.52999877929688,170.38999938964844,2574400.0,-0.024258736284853644,1.2292103855491092,-0.06510422875489752,53.88700155018305,65.20908055539685,5.033370848366559,-0.9694010006745089,-6.658967604334521,-10.555674744285199,11.506141915162106,6.839996337890625,9.031898000077149,-0.2934989929199219,-13.309348895140374,12.72235090930053,-6.801423944030148,6.214425958190304,11.404256805947256,55.866329795873845,-8.866025733628028,6.50792495111023,2,3.8300018310546875,-2.4699935913085938,-10.1875,-14.025001525878906,3.8600006103515625,0,0.00834605721193915,1.8697614671085783,174.3699951171875,-1.2335032195766786,168.75,1.0543640320718102,167.97000122070312,0.00834605721193915
6025,2022-03-01,164.91000366210938,170.00999450683594,163.8800048828125,168.6999969482422,2886100.0,-0.03073936608852057,-1.0957262282040248,15.15997314453125,43.671362690389664,61.816103063248,10.344784662827209,4.805469989902861,-1.002267302657458,-5.226461636789793,11.63238254933793,6.2599945068359375,8.014659164638203,-5.712995147705072,-18.259817759367877,6.833827463957732,-11.98640645353646,0.5604161581263156,15.518596978645121,16.824078743148284,-42.10529713770598,6.273411305831398,3,9.05999755859375,2.7600021362304688,-5.1750030517578125,-9.055000305175781,1.2599945068359375,1,0.08131710244568091,1.2292103855491092,170.13999938964844,1.8697614671085783,174.3699951171875,-1.2335032195766786,168.75,0.08131710244568091
6026,2022-03-02,168.22999572753906,171.00999450683594,166.91000366210938,167.5800018310547,2159600.0,0.020132144755949044,-3.120614035087719,-0.17150265116897026,45.074341297503324,57.490518399100694,5.578117660408623,1.9982622599260367,-3.8298031128902323,-8.465883337793173,12.158702534955543,6.0999908447265625,7.62345980764016,-2.6535026550292855,-14.743706049767724,9.436700739709153,-8.69860435239849,3.3915990423399194,11.1498886916647,45.321842317238485,-10.12504974076144,6.045101697369219,3,4.135002136230469,-0.5599899291992188,-9.43499755859375,-12.374992370605469,-3.5699920654296875,2,0.048861685962448886,-1.0957262282040248,164.91000366210938,1.2292103855491092,170.13999938964844,1.8697614671085783,174.3699951171875,0.048861685962448886
6027,2022-03-03,165.47000122070312,171.52999877929688,164.4499969482422,169.74000549316406,2444900.0,-0.016406078445760364,-1.2440530743616591,-6.569299028123386,41.689224876946454,54.13208842932891,6.201360123218279,5.397268224468917,-0.5828286923922974,-5.630011357061164,12.808332146833784,7.0800018310546875,7.034960371719592,-5.643497467041016,-17.089476187855013,5.8024812537729815,-11.366486827448028,0.07949189336599716,12.924089950242944,14.83205370182166,-34.802025448074176,5.7229893604069995,3,5.774993896484375,3.0900039672851562,-6.819999694824219,-9.614997863769531,-1.6100006103515625,3,0.0621260573122584,-3.120614035087719,168.22999572753906,-1.0957262282040248,164.91000366210938,1.2292103855491092,170.13999938964844,0.0621260573122584
6028,2022-03-04,159.27999877929688,163.92999267578125,156.75999450683594,163.0,2858200.0,-0.03740860818118963,1.5698980010391315,0.8711937935741623,40.66900169297467,51.36780517166856,10.538234026696472,11.986830668893134,5.753729653850371,0.6049552738543298,13.988800578427846,8.710006713867188,4.954777824939555,-11.697000122070307,-23.653806816388055,0.25980657224744164,-17.675403469229195,-5.718596774911418,18.18744673828695,16.020359265172928,-32.27291491676317,5.97840334715888,3,7.010002136230469,9.280006408691406,-0.6299972534179688,-3.4249954223632812,3.1699981689453125,4,0.09040679311177935,-1.2440530743616591,165.47000122070312,-3.120614035087719,168.22999572753906,-1.0957262282040248,164.91000366210938,0.09040679311177935
6029,2022-03-07,148.05999755859375,159.22000122070312,147.92999267578125,159.22000122070312,3769100.0,-0.07044199715401744,1.023298358450167,3.0,32.52214382328127,48.15863323127671,19.609623737130732,23.242297564587005,16.85559768340778,11.795074271638612,15.388855614601226,11.350006103515625,1.7940353932127948,-22.183000946044928,-37.577125481655884,-6.788876410433971,-29.880063213850406,-14.48593867823945,27.75085187813025,0.5508680050431578,-45.497170693730496,7.697062267805483,3,13.205001831054688,18.400001525878906,11.010005950927734,7.795005798339844,15.180007934570312,0,0.17958933389396958,1.5698980010391315,159.27999877929688,-1.2440530743616591,165.47000122070312,-3.120614035087719,168.22999572753906,0.17958933389396958
6030,2022-03-08,152.7899932861328,159.11000061035156,146.07000732421875,148.9199981689453,4939400.0,0.031946479842857034,-1.7251880646323692,-0.3467736422280012,26.876101934635827,44.755036587142044,13.066643248327836,18.41278133442671,11.975855084094633,7.107584705479752,16.629808585338285,13.039993286132812,-0.4343185822141038,-16.79050521850587,-33.98177960760049,0.4007691705887453,-25.386142413053193,-8.194868023958549,20.232770474496903,26.39429778981221,-12.433323408247166,8.59563719454731,3,7.545013427734375,12.740013122558594,6.175010681152344,3.0650100708007812,22.75,1,0.13881803551196437,1.023298358450167,148.05999755859375,1.5698980010391315,159.27999877929688,-1.2440530743616591,165.47000122070312,0.13881803551196437
6031,2022-03-09,159.47000122070312,162.55999755859375,157.74000549316406,158.1999969482422,3509600.0,0.0437201926048949,-3.401845000452889,0.32816689272308613,31.99091356637436,41.95597709470498,5.648066828261591,11.364006114308609,5.171633319666967,0.4997779968070972,16.922792216781836,9.770004272460938,-2.1156891513689686,-9.506497192382824,-27.24649945774101,8.233505072975362,-18.376498325061903,-0.6364960597037452,10.318431767557286,52.63157263869262,19.365679285725477,8.870001132679093,3,0.8650054931640625,6.060005187988281,-0.5049972534179688,-3.6149978637695312,21.03999328613284,2,0.04201415248608131,-1.7251880646323692,152.7899932861328,1.023298358450167,148.05999755859375,1.5698980010391315,159.27999877929688,0.04201415248608131
6032,2022-03-10,162.55999755859375,164.22000122070312,156.0500030517578,156.5500030517578,2573300.0,0.019376662157380542,-1.3309570816291436,4.732263219233219,37.81420194831354,39.354921486733566,1.7742624415736543,7.810473269558031,1.9894788588417214,-2.576277466267811,16.6474933917426,8.169998168945312,-3.485862539332487,-5.868000793457043,-23.693361515118,11.957359928203914,-14.780681154287521,3.0446795673734357,4.382224349981669,90.85397123780348,58.2310814583895,8.912680360830485,3,-3.2799911499023438,2.9700088500976562,-3.5949935913085938,-6.704994201660156,20.589996337890653,3,0.012918344826861272,-3.401845000452889,159.47000122070312,-1.7251880646323692,152.7899932861328,1.023298358450167,148.05999755859375,0.012918344826861272
6033,2022-03-11,161.63999938964844,165.52999877929688,161.3000030517578,164.35000610351562,2316300.0,-0.005659437640023968,-1.4955731499277571,-0.45091667068659536,39.24173275845019,37.727669398763254,0.7807122885423894,8.119762366496388,2.811175830731827,-1.6342941174263501,16.705857807261392,4.2299957275390625,-4.396574876315185,-6.135999298095697,-23.952425655558926,11.680427059367531,-15.044212476827312,2.772213880635917,-15.569992065429688,80.01027185120714,45.75745576713745,8.90821317873161,3,-2.839996337890625,3.8900070190429688,-2.6749954223632812,-5.784996032714844,27.139999389648438,4,0.013734231805777153,-1.3309570816291436,162.55999755859375,-3.401845000452889,159.47000122070312,-1.7251880646323692,152.7899932861328,0.013734231805777153
6034,2022-03-14,161.75999450683594,164.1300048828125,160.11000061035156,162.27000427246094,1917600.0,0.0007423602922580486,-1.1102398154526376,0.1881950192282788,40.53963386507858,37.379699529284245,-0.7297338678927758,7.758002228077913,2.6467292778615956,-1.6644806989474716,17.089984726119116,4.0200042724609375,-5.412663228567794,-5.610003662109364,-23.593842690978647,12.37383536675992,-14.601923176544005,3.381915852325278,-15.30078735351563,80.62689656794711,42.948891159917636,8.991919514434636,3,-2.959991455078125,3.7700119018554688,-2.6724891662597656,-5.904991149902344,28.540008544921875,0,0.004265593872637696,-1.4955731499277571,161.63999938964844,-1.3309570816291436,162.55999755859375,-3.401845000452889,159.47000122070312,0.004265593872637696
6035,2022-03-15,166.39999389648438,167.3300018310547,163.64999389648438,163.92999267578125,2297300.0,0.028684468021865195,-1.42904912022722,-4.843046912398277,48.68133028618768,37.780476083582506,-5.739747057764674,2.8772391460368,-1.9969714089083936,-6.158835918581019,17.2956931657021,5.57000732421875,-7.1499332422677355,-0.7235038757324332,-18.61370551562024,17.166697764155373,-9.668604695676322,8.221596944211456,-19.55937091064453,91.75524791476721,47.68718047961819,8.945100819943903,3,-7.5999908447265625,-0.8699874877929688,-7.312488555908203,-10.544990539550781,17.770004272460938,1,-0.018990315620360576,-1.1102398154526376,161.75999450683594,-1.4955731499277571,161.63999938964844,-1.3309570816291436,162.55999755859375,-0.018990315620360576
6036,2022-03-16,172.2899932861328,172.5,167.02999877929688,168.19000244140625,2300300.0,0.035396632245747295,1.4203522346340427,1.6599145014023253,52.73823869960307,39.008144286099906,-12.285190097322783,-3.9152372002836557,-7.779429606804001,-11.905464119007206,16.229329859181384,6.100006103515625,-8.067194603676057,5.611995697021484,-11.214407011253655,22.438398405296624,-2.8012056571160997,14.025197051159068,-24.629795146484383,98.72336320469877,50.78878375095185,8.413201354137575,3,-13.004989624023438,-6.759986877441406,-12.069988250732422,-16.43498992919922,7.20001220703125,2,0.018863544759692097,-1.42904912022722,166.39999389648438,-1.1102398154526376,161.75999450683594,-1.4955731499277571,161.63999938964844,0.018863544759692097
6037,2022-03-17,171.24000549316406,171.25,168.1300048828125,170.3300018310547,1582300.0,-0.006094305147629653,5.70971976110783,0.2219526083283401,47.39471314499669,39.755445558546796,-11.5447024280069,-4.0179300227618455,-6.764059486921667,-10.702384895585368,14.667782385927513,4.1599884033203125,-7.986263541079666,5.163007354736322,-9.940024554350458,20.266039263823103,-2.388508599807068,12.714523309279713,-22.089419241894547,89.83055230907732,42.70004538591714,7.551515954543396,3,-11.955001831054688,-5.709999084472656,-9.600006103515625,-14.94500732421875,11.239990234374972,3,0.054134482108749715,1.4203522346340427,172.2899932861328,-1.42904912022722,166.39999389648438,-1.1102398154526376,161.75999450683594,0.054134482108749715
6038,2022-03-18,171.19000244140625,173.44000244140625,167.64999389648438,170.25999450683594,3542300.0,-0.0002920056654623915,1.1325967161335466,1.0219826285254368,50.93934839556023,41.801801622133354,-10.759025307110676,-4.761802781783814,-6.6326228763841755,-10.49866554299021,12.96676769060574,5.790008544921875,-8.253972225450127,5.462004089355474,-8.761391147248617,19.685399325959565,-1.6496935289465569,12.573701707657506,-20.638451365212916,83.12078251363619,35.56292991834106,7.111697618302042,3,-11.43499755859375,-5.659996032714844,-7.154998779296875,-12.654998779296875,6.05999755859375,4,0.06986384300783999,5.70971976110783,171.24000549316406,1.4203522346340427,172.2899932861328,-1.42904912022722,166.39999389648438,0.06986384300783999
6039,2022-03-21,169.9499969482422,170.22000122070312,167.85000610351562,169.9499969482422,1770400.0,-0.00724344573561464,7.777620796835264,0.0,54.855486859942786,44.91062216938968,-6.802764494394069,-4.124704071720771,-5.351316242733105,-9.130552698095812,11.83882895999068,3.339996337890625,-8.12234250233331,4.470498657226557,-9.241163556684285,18.1821608711374,-2.385332449728878,11.326329764181992,-17.567369762831817,64.35135396307345,12.372756847975822,6.855831106955425,3,-5.204994201660156,-4.419990539550781,-4.792491912841797,-10.634994506835938,10.25,0,0.11079730608520877,1.1325967161335466,171.19000244140625,5.70971976110783,171.24000549316406,1.4203522346340427,172.2899932861328,0.11079730608520877
6040,2022-03-22,170.57000732421875,172.8800048828125,169.97999572753906,171.6699981689453,2004100.0,0.0036481929220946174,-1.543852017427036,-100.0,52.37806071323678,47.17586074126328,-5.180201509872575,-5.212811861671753,-5.968392048525089,-9.677586456241045,11.566606535239137,2.9300079345703125,-7.395260425897277,5.218008422851568,-8.239581505700158,18.675598351403295,-1.5107865414242951,11.946803387127432,-16.502790118328704,55.226310803026045,2.306302858376334,6.728794964275859,3,-5.825004577636719,-5.040000915527344,-4.637508392333984,-10.900009155273438,13.989990234374972,1,0.11567095550413131,7.777620796835264,169.9499969482422,1.1325967161335466,171.19000244140625,5.70971976110783,171.24000549316406,0.11567095550413131
6041,2022-03-23,167.64999389648438,170.97999572753906,167.1999969482422,169.41000366210938,2709100.0,-0.01711914933663583,-1.8421004325229742,1.6000221947869995,52.20825767313434,48.77520026624337,-1.092745629126199,-2.4432695074024195,-2.9306975213322914,-6.703549659315797,11.782802568737546,3.779998779296875,-4.975622241637268,2.313995361328125,-11.131243877295589,15.759234599951839,-4.408624257983718,9.036614980639968,-12.032953871753023,7.211483206788199,-48.439201543016466,6.722619619311853,3,-0.8749923706054688,-2.1199874877929688,-1.7174949645996094,-7.9799957275390625,9.870010375976562,2,0.09853865120127137,-1.543852017427036,170.57000732421875,7.777620796835264,169.9499969482422,1.1325967161335466,171.19000244140625,0.09853865120127137
6042,2022-03-24,171.97999572753906,171.99000549316406,167.1999969482422,169.0,1795800.0,0.025827628921527124,2.1933227878683073,-1.6931699958385351,63.368413545816985,51.455942575950786,-4.409728760030987,-6.871169353074748,-7.1918261786987046,-10.954599322017373,12.252362882040043,4.790008544921875,-2.2779215448726404,6.482497406005848,-7.210715091959912,20.175709903971608,-0.36410884297703205,13.329103654988728,-14.937118709473708,76.60247710572327,15.280406386913171,6.8466062489828845,3,-5.204994201660156,-6.449989318847656,-3.9924964904785156,-9.7449951171875,6.160003662109375,3,0.04366792622511051,-1.8421004325229742,167.64999389648438,-1.543852017427036,170.57000732421875,7.777620796835264,169.9499969482422,0.04366792622511051
6043,2022-03-25,171.52000427246094,173.69000244140625,170.75,172.0,1427600.0,-0.0026746800006139937,-1.9108873495841612,-0.16107262272333933,81.92705934438716,56.05454540698507,-2.6830229806501507,-6.9942378106469505,-6.655925900070969,-10.446429488655724,12.405393709032065,2.94000244140625,-0.2008329957389492,6.165005493164074,-7.194694957251244,19.52470594357939,-0.5148447320435707,12.844855718371718,-13.165357220528307,66.56400104389778,-2.344208669826969,6.679850225207658,3,-2.850006103515625,-7.595001220703125,-1.7075004577636719,-6.1300048828125,1.519989013671875,4,0.06389920232084445,2.1933227878683073,171.97999572753906,-1.8421004325229742,167.64999389648438,-1.543852017427036,170.57000732421875,0.06389920232084445
6044,2022-03-28,171.55999755859375,172.57000732421875,169.13999938964844,172.10000610351562,1215600.0,0.00023316980606691295,3.6351114501927952,1.125027815748482,79.28237517192916,59.45466150540079,-1.3261543955575235,-7.29648858646658,-6.606697092523177,-10.409260799627646,12.712605827915588,3.4300079345703125,1.2634702698020135,6.133998870849609,-7.347314050242716,19.615311791941934,-0.6066575896965389,12.874655331395758,-11.671814967713772,67.1802298926243,-6.812174463919121,6.740656460546159,3,-1.1999969482421875,-8.754997253417969,-0.7899932861328125,-6.1699981689453125,9.680007934570341,0,0.03316625391920347,-1.9108873495841612,171.52000427246094,2.1933227878683073,171.97999572753906,-1.8421004325229742,167.64999389648438,0.03316625391920347
6045,2022-03-29,178.32000732421875,178.97000122070312,174.10000610351562,174.24000549316406,2200900.0,0.0394031817546292,-1.2339424015790745,-7.555439389658096,79.33396084480394,62.40974174375644,-6.948168591161988,-13.702897993857164,-13.141966724473406,-17.123389273754356,13.52868171846798,7.410003662109375,2.936624145368455,12.223508453369135,-2.4324789259855777,26.879495832723848,4.895514763691779,19.55150214304649,-17.051642748286156,94.47753899286843,17.048530200131424,7.327993689677361,3,-5.235008239746094,-15.800003051757812,-6.912502288818359,-12.930007934570312,-0.660003662109375,1,0.01054278570438405,3.6351114501927952,171.55999755859375,-1.9108873495841612,171.52000427246094,2.1933227878683073,171.97999572753906,0.01054278570438405
6046,2022-03-30,176.4499969482422,179.1199951171875,175.39999389648438,177.5399932861328,2285200.0,-0.010486823122301314,-1.3322873816129341,-0.26715584527295644,72.46844206921098,65.1957116242247,-4.946145190103238,-11.789968447813777,-10.958249208177222,-15.21088024503561,14.55649985410985,3.720001220703125,4.576143824729513,9.942498016357433,-5.409889292604134,25.294885325319,2.2663043618766494,17.618691670838217,-13.057435974937135,77.60068306133343,1.7926004965842708,7.67619365448078,3,-3.2900009155273438,-13.854995727539062,-4.1974945068359375,-11.05999755859375,-3.92999267578125,2,0.045962033157362026,-1.2339424015790745,178.32000732421875,3.6351114501927952,171.55999755859375,-1.9108873495841612,171.52000427246094,0.045962033157362026
6047,2022-03-31,175.75,179.3000030517578,175.72000122070312,177.19000244140625,2368900.0,-0.003967112271741846,-3.7733357747395835,1.3211075958227174,72.9879316919745,67.64555421271518,-3.9550430808607473,-10.83589359241165,-9.775027901323028,-14.528228069162026,15.2627134286393,3.5800018310546875,5.35318511900627,8.728501129150402,-7.156735559767782,24.613737818068586,0.7858827846913243,16.67111947360948,-10.155598246551392,65.05903767537839,-9.79542197733258,7.942618344459091,3,-2.5,-13.064994812011719,-3.8249969482421875,-10.360000610351562,-11.899993896484375,3,0.010071148065211588,-1.3322873816129341,176.4499969482422,-1.2339424015790745,178.32000732421875,3.6351114501927952,171.55999755859375,0.010071148065211588
6048,2022-04-01,173.67999267578125,178.3800048828125,172.61000061035156,176.9199981689453,1900400.0,-0.011778135557432456,-1.144987137780324,2.25,68.25978438565431,69.1349206044609,-1.670340572893565,-8.044190653403462,-7.316481647721929,-12.500232952985755,14.755163512650604,5.7700042724609375,5.361851841412317,5.938494110107428,-9.773755633465242,21.650743853680098,-1.9176307616789074,13.794618981893763,-5.892694714603181,44.6849571822914,-28.223219749273866,7.8561248717863315,4,-0.42999267578125,-10.994987487792969,-2.8599891662597656,-8.289993286132812,-5.589996337890625,4,0.025679450149407534,-3.7733357747395835,175.75,-1.3322873816129341,176.4499969482422,-1.2339424015790745,178.32000732421875,0.025679450149407534
6049,2022-04-04,174.64999389648438,175.0399932861328,171.6199951171875,173.3699951171875,1394900.0,0.005584991142381535,2.3203905069479425,-0.39506068184065896,64.23885219479821,70.45278632463439,-2.1272371165297272,-7.293962366770586,-7.888010881655646,-13.449231387776933,13.209354061891426,3.4199981689453125,5.902658467616561,5.578995513916027,-7.37980310326094,18.537794131092994,-0.9004037946724566,12.05839482250451,-5.020663120813538,39.45306834460191,-29.787566561769545,6.4793993085884765,4,-1.399993896484375,-11.964988708496094,-3.8299903869628906,-9.259994506835938,-7.6899871826171875,0,-0.009218440690618168,-1.144987137780324,173.67999267578125,-3.7733357747395835,175.75,-1.3322873816129341,176.4499969482422,-0.009218440690618168
6050,2022-04-05,174.0,176.61000061035156,172.0,174.41000366210938,1545100.0,-0.003721694355567129,-1.0907014885092072,-0.3203156664997735,53.60304429545046,70.60776261600284,-1.049945065354791,-5.242268799743869,-6.798584953725367,-12.721445361068987,11.497942979295042,4.6100006103515625,6.201292443503149,3.8685012817382756,-6.738352543744298,14.47535510722085,-1.4349256310030114,9.171928194479563,-2.823361660155257,30.989614894787977,-33.095599282565956,5.303426912741292,4,-0.75,-11.314994812011719,-3.1799964904785156,-8.610000610351562,-10.660003662109375,1,0.04160922697220748,2.3203905069479425,174.64999389648438,-1.144987137780324,173.67999267578125,-3.7733357747395835,175.75,0.04160922697220748
6051,2022-04-06,166.1699981689453,171.75999450683594,165.6199951171875,171.75999450683594,2180100.0,-0.045000010523302825,1.1967811849999728,13.634015630815036,41.69124773819133,68.19918863737779,7.317561414664482,3.283777357478641,1.3473370381811378,-4.7926078989768826,10.368810937913302,8.3800048828125,6.169706003422334,-4.296500396728504,-13.857185938251376,5.264185144794368,-9.076843167489955,0.48384237403294605,13.1300048828125,4.020487812495468,-54.46142963847132,4.7803427707614405,4,6.290000915527344,-3.4849929809570312,4.650005340576172,-0.779998779296875,0.2299957275390625,2,0.06914608906405695,-1.0907014885092072,174.0,2.3203905069479425,174.64999389648438,-1.144987137780324,173.67999267578125,0.06914608906405695
6052,2022-04-07,164.66000366210938,166.6199951171875,162.36000061035156,165.5800018310547,2608600.0,-0.009087046539536736,1.840010782932449,0.1645793867000049,39.78731264211135,63.51699455934714,8.582568425767846,5.2271651874712575,3.1074146596347987,-3.1853277283938723,9.170987561632918,4.2599945068359375,6.221124436973042,-5.911495208740234,-15.147169597496685,3.324179180016216,-10.529332403118445,-1.2936580143620233,14.366399230957029,14.357068903605816,-39.314191471916985,4.61783719437822,4,6.1699981689453125,-1.9749984741210938,5.3574981689453125,0.7299957275390625,-2.3300018310546875,3,0.04773472874736884,1.1967811849999728,166.1699981689453,-1.0907014885092072,174.0,2.3203905069479425,174.64999389648438,0.04773472874736884
6053,2022-04-08,163.86000061035156,165.30999755859375,162.39999389648438,163.61000061035156,1522400.0,-0.004858514721033602,-1.1797670617549234,-0.2717396712719553,40.342545703732945,59.19034684065866,9.143242064646842,6.53717722564636,4.315194902470068,-2.2789295606287965,8.13843656809617,2.910003662109375,6.49227596415156,-6.822498321533203,-15.650564717306366,2.00556807423996,-11.236531519419799,-2.4084651236466073,14.499746191406246,10.526315789473683,-40.06751818371757,4.4140331978865825,4,6.970001220703125,-1.1749954223632812,6.042499542236328,1.529998779296875,1.0,4,-6.0994182831120014e-05,1.840010782932449,164.66000366210938,1.1967811849999728,166.1699981689453,-1.0907014885092072,174.0,-6.0994182831120014e-05
6054,2022-04-11,162.4499969482422,165.55999755859375,161.66000366210938,161.9600067138672,1402500.0,-0.008604928944570656,-6.155976145812918,1.9599609375,37.43811153732664,54.53525247316119,10.19746705679853,8.433936947121708,5.94220991863466,-0.7426654641062953,6.957328559316621,3.899993896484375,5.740966547611947,-8.26700210571289,-16.952492618735278,0.4184884073094963,-12.609747362224084,-3.924256849201697,15.269760005859382,5.28423710632061,-42.876133106590686,4.34274525651119,4,8.030006408691406,0.23500823974609375,4.975006103515625,2.94000244140625,-8.42999267578125,0,0.034718371779627555,-1.1797670617549234,163.86000061035156,1.840010782932449,164.66000366210938,1.1967811849999728,166.1699981689453,0.034718371779627555
6055,2022-04-12,163.24000549316406,165.9600067138672,162.27999877929688,164.6300048828125,1549700.0,0.004863087471608685,-1.223561138642388,-2.836789985052317,42.69628052703695,51.227234524030735,7.8711400260441735,7.794689462040736,5.32677333220883,-1.4441281403919106,6.254038321084665,3.6800079345703125,4.315161789445597,-7.318994140624994,-16.439230907393267,1.801242626143278,-11.879112524009145,-2.758875757240844,13.516166263417972,15.643596666027108,-36.139327488687165,4.560118383384141,4,7.239997863769531,-0.5550003051757812,0.6224937438964844,3.2199935913085938,-6.3000030517578125,1,0.02278853893360666,-6.155976145812918,162.4499969482422,-1.1797670617549234,163.86000061035156,1.840010782932449,164.66000366210938,0.02278853893360666
6056,2022-04-13,175.5399932861328,176.25,164.00999450683594,164.16000366210938,3343800.0,0.07534910180754584,-1.0958899277690177,-8.187046489928097,54.66456658405488,49.19130506759522,-5.108745900385543,-4.478971612059524,-6.71336861909117,-13.567339735660426,6.174990173315393,13.009994506835938,3.4233134539016987,4.818493652343761,-4.544195429204933,14.181182733892456,0.13714911156941412,9.499838193118109,-13.879989624023438,95.13360594873296,44.56972659698787,4.681344540774351,4,-5.519989013671875,-7.864990234375,-12.607486724853516,-10.009986877441406,-20.30999755859375,2,-0.06949981437196484,-1.223561138642388,163.24000549316406,-6.155976145812918,162.4499969482422,-1.1797670617549234,163.86000061035156,-0.06949981437196484
6057,2022-04-14,180.50999450683597,181.5200042724609,176.1999969482422,176.1999969482422,3631700.0,0.028312643333658905,-1.4686822912978696,0.3787347529294111,60.534318496993684,48.33291996885516,-10.429285904015302,-9.190059244729213,-11.291102865847364,-18.316936425665858,6.340958671903898,5.980010986328097,2.088070872721943,9.324995422363315,-1.0128135302360306,19.66280437496266,4.156090946063642,14.493899898662988,-18.558190917968773,94.91435178960417,44.45870241378175,5.168904476299669,4,-8.91999053955081,-11.724990844726591,-17.57748794555667,-14.97998809814456,-22.54998779296878,3,-0.07816742030767299,-1.0958899277690177,175.5399932861328,-1.223561138642388,163.24000549316406,-6.155976145812918,162.4499969482422,-0.07816742030767299
6058,2022-04-18,183.1499938964844,184.9499969482422,179.22999572753906,179.22999572753906,2961100.0,0.01462522558299928,-1.9183693329336982,0.9095128513771867,62.800962378522996,48.17315443371347,-12.946120535224026,-11.47651142104911,-13.536821773116543,-20.742733365935408,7.0073333045456305,5.720001220703125,1.2027685988109624,11.366995239257847,-0.2736133743727578,23.00760385288845,5.546690932442544,17.18729954607315,-20.41546228027346,92.27134576792888,42.116489001300735,5.820304306815302,4,-9.844993591308622,-10.619995117187528,-20.744987487792997,-17.619987487792997,-30.509994506835966,0,-0.11367727414283779,-1.4686822912978696,180.50999450683597,-1.0958899277690177,175.5399932861328,-1.223561138642388,163.24000549316406,-0.11367727414283779
6059,2022-04-19,188.77999877929688,189.5500030517578,182.0500030517578,182.27999877929688,2775100.0,0.03073985842442628,-1.1551750597417403,1.6581640398441302,61.84864973243546,49.08933281560069,-18.283730643859116,-16.467801742922575,-18.722529852072796,-26.140069113750826,7.88771656750823,7.5,0.4611336508966133,16.055500030517578,2.2032528505461357,29.90774721048902,9.129376440531843,22.981623620503314,-24.71253924316406,97.17636908022585,50.45402374937367,6.926123589985723,4,-13.174995422363281,-13.949996948242188,-26.614994049072266,-23.24999237060547,-29.229995727539062,1,-0.1267083288675631,-1.9183693329336982,183.1499938964844,-1.4686822912978696,180.50999450683597,-1.0958899277690177,175.5399932861328,-0.1267083288675631
6060,2022-04-20,190.3000030517578,193.7899932861328,188.77999877929688,189.0,3500700.0,0.008051723076012873,-4.758596195838047,0.20000046950120193,65.8141166943455,51.76965158850671,-19.275444431905697,-17.322004482982663,-19.87779904669901,-27.41891778355634,9.134738092622413,5.0099945068359375,0.044291728537416475,16.589004516601562,0.719500804489769,32.458508228713356,8.654252660545666,24.52375637265746,-24.193940034375004,88.2807576311882,43.5862304255159,7.934751856055895,4,-12.575004577636719,-12.575004577636719,-28.134998321533203,-24.769996643066406,-20.1300048828125,2,-0.19064633839984457,-1.1551750597417403,188.77999877929688,-1.9183693329336982,183.1499938964844,-1.4686822912978696,180.50999450683597,-0.19064633839984457
6061,2022-04-21,184.1699981689453,195.8999938964844,183.6999969482422,193.5399932861328,2905600.0,-0.032212321516070896,-1.3666343040155395,-7.207671631630221,58.5534288397217,53.85477561046342,-11.53684894436077,-10.425421575607231,-13.6244014912522,-20.918568844856935,9.954285785783075,12.199996948242216,-0.3612339513430527,9.632999420166016,-6.623204722628344,25.889203562960375,1.50489734876885,17.76110149156318,-15.2955421246875,40.45686525557695,-1.5930457040986497,8.128102071397175,4,-5.3899993896484375,-5.3899993896484375,-22.004993438720703,-18.639991760253906,-11.610000610351562,3,-0.14785250582757825,-4.758596195838047,190.3000030517578,-1.1551750597417403,188.77999877929688,-1.9183693329336982,183.1499938964844,-0.14785250582757825
6062,2022-04-22,179.49000549316406,184.1699981689453,178.94000244140625,183.75999450683597,1872900.0,-0.025411265256614413,1.0550096229367645,0.4557087768209621,55.604874215826925,55.55058988958496,-5.064591027088596,-5.43247581278581,-8.9366849230492,-15.94485687077065,10.72143065762563,5.2299957275390625,-0.42694720015512644,4.577506256103504,-11.77665832796481,20.93167084017182,-3.599576035930653,12.754588548137662,-7.372484906639073,3.242944156042784,-36.88434433443523,8.177082292034163,4,-0.7100067138671875,-0.7100067138671875,-17.082500457763672,-13.959999084472656,-7.910003662109375,4,-0.1351607834596058,-1.3666343040155395,184.1699981689453,-4.758596195838047,190.3000030517578,-1.1551750597417403,188.77999877929688,-0.1351607834596058
6063,2022-04-25,182.47999572753903,182.69000244140625,177.00999450683594,178.8699951171875,2368300.0,0.016658254737692557,1.8188526793658726,-0.845435573438906,57.2701979222541,57.75415504346579,-5.739100428227005,-7.96778326199356,-11.921121479815639,-18.569504608563676,11.431745808032332,5.6800079345703125,0.6440041922673743,7.019496917724581,-9.588559033764966,23.627552869214128,-1.2845310580201783,15.32352489346934,-7.508578343818925,28.957127567196235,-10.790494404813462,8.304027975744768,4,-3.389999389648409,-3.699996948242159,-20.072490692138643,-16.949989318847628,-11.889999389648409,0,-0.13437083290095342,1.0550096229367645,179.49000549316406,-1.3666343040155395,184.1699981689453,-4.758596195838047,190.3000030517578,-0.13437083290095342
6064,2022-04-26,177.25,183.17999267578125,176.82000732421875,181.0,2085100.0,-0.028660652400211317,-1.7592215013901762,-1.0387809878056595,52.781105945052694,58.87469120102311,2.0238868901574563,-2.413385616573379,-6.591488949414668,-12.920075791721644,12.209294315064131,6.3599853515625,1.912530243007069,1.5050010681152344,-15.016438463448651,18.02644059967912,-6.755718697666708,9.765720833897177,18.649993896484403,2.2536319622272694,-37.007217679499895,8.26071976578194,4,2.7049942016601562,1.529998779296875,-14.607494354248047,-11.719993591308594,-2.8300018310546875,1,-0.13884344491030498,1.8188526793658726,182.47999572753903,1.0550096229367645,179.49000549316406,-1.3666343040155395,184.1699981689453,-0.13884344491030498
6065,2022-04-27,180.1999969482422,181.8300018310547,175.91000366210938,177.92999267578125,1808900.0,0.016643142162156233,1.141042727260185,-0.60533447265625,63.09990847573925,59.81195141121026,1.9362850701192542,-5.497159148731043,-9.452260464694177,-15.566864138778982,12.245705066894706,5.9199981689453125,3.426390042346952,4.360998535156256,-12.24331257898811,20.96530964930062,-3.9411570219159273,12.663154092228439,15.31839721679691,21.46070726315658,-21.33836392547009,8.302155557072181,4,5.7050018310546875,-1.4199981689453125,-15.062492370605469,-14.669990539550781,-5.5500030517578125,2,-0.1145948626315213,-1.7592215013901762,177.25,1.8188526793658726,182.47999572753903,1.0550096229367645,179.49000549316406,-0.1145948626315213
6066,2022-04-28,184.55999755859372,186.1699981689453,180.07000732421875,181.72000122070312,2335500.0,0.024195342309599743,1.0131991096518174,1.2510973535797465,67.64184046988419,60.60167607486476,-1.1283285639721328,-9.716601497411745,-13.988720542755743,-19.577022183692435,12.456928194052837,6.0999908447265625,5.45849827724021,8.315499114990217,-8.741580615162036,25.37257884514247,-0.21304075008589507,16.84403898006633,10.174060986328186,84.30797785243556,36.3451127265492,8.528539865076123,4,1.3450012207031534,-5.779998779296847,-19.422492980957003,-19.029991149902315,-6.949996948242159,3,-0.07796922182489685,1.141042727260185,180.1999969482422,-1.7592215013901762,177.25,1.8188526793658726,182.47999572753903,-0.07796922182489685
6067,2022-04-29,177.52000427246094,185.1300048828125,176.9600067138672,182.97000122070312,2605500.0,-0.03814474089325748,-1.4870648510930833,-1.9190154844671967,60.90358167522256,60.39085599672026,6.082579935199391,-2.6743186007662985,-7.27704031211951,-12.331871137725614,12.478072851761087,8.169998168945312,7.228994420228389,1.1870056152343693,-15.877636765561505,18.251647996030243,-7.345315575163568,9.719326805632306,16.461092077148464,15.692022147564169,-35.47762200642165,8.532321190397933,4,8.384994506835938,1.2599945068359375,-11.367500305175781,-11.989997863769531,-0.3400115966796875,4,-0.027940550892813665,1.0131991096518174,184.55999755859372,1.141042727260185,180.1999969482422,-1.7592215013901762,177.25,-0.027940550892813665
6068,2022-05-02,178.13999938964844,180.32000732421875,173.27999877929688,178.9499969482422,2590000.0,0.0034925366283560244,2.9661815399692246,0.14862348846910864,62.68391967237383,60.48366376782453,5.226838861214873,-3.1020952198455802,-8.060822291027677,-12.73830606557462,12.881522459310386,7.040008544921875,7.7214558726246025,1.584000396728527,-15.451206619708842,18.619207413165896,-6.933603111490157,10.101603904947211,15.11825325246096,37.703652757768786,-18.474155251343056,8.517603508218677,5,6.4499969482421875,0.6399993896484375,-11.987495422363281,-12.609992980957031,-4.9499969482421875,0,-0.03682495554659215,-1.4870648510930833,177.52000427246094,1.0131991096518174,184.55999755859372,1.141042727260185,180.1999969482422,-0.03682495554659215
6069,2022-05-03,173.0399932861328,178.69000244140625,170.7899932861328,178.64999389648438,4135800.0,-0.02862920243061362,1.7767959860660067,6.925947554818777,57.406281568131824,59.549459864911896,8.78294549506353,1.9722263247709293,-3.0824692524489024,-7.469951499018805,13.471871705262158,7.9000091552734375,7.40160169765403,-3.4355056762695426,-20.52376977181285,13.652758419273766,-11.979637724041197,5.108626371502112,19.019564124207847,14.629384172136547,-44.7476027466383,8.544132047771662,5,10.305000305175781,5.7400054931640625,-6.74249267578125,-7.509986877441406,-5.3899993896484375,1,-0.014158558964984191,2.9661815399692246,178.13999938964844,-1.4870648510930833,177.52000427246094,1.0131991096518174,184.55999755859372,-0.014158558964984191
6070,2022-05-04,181.2400054931641,181.57000732421875,172.32000732421875,176.0,4283900.0,0.04738795957690556,2.135588354717157,-0.9340472233630853,54.59234001874528,59.10933888480341,-0.935787151209496,-5.963314361373648,-11.253329532448305,-15.444399474625612,13.856050372717199,9.25,6.897066494907904,4.40250625610355,-12.77148386934141,21.57649638154851,-4.18448880661893,12.98950131882603,9.117986787239943,67.94544141341204,12.550633006987525,8.586995062722483,5,-2.7600097656250284,-2.460006713867216,-14.657505035400419,-15.709999084472685,-21.37001037597659,2,-0.03762970159739931,1.7767959860660067,173.0399932861328,2.9661815399692246,178.13999938964844,-1.4870648510930833,177.52000427246094,-0.03762970159739931
6071,2022-05-05,177.66000366210938,183.50999450683597,175.17999267578125,179.69000244140625,3174400.0,-0.019752823452599988,-1.3833983121515565,-0.3874039410731789,47.651235428761396,58.22560124179613,1.8144706208122443,-1.5582672876424795,-7.519149561940367,-11.715800798316366,14.134631186667454,8.330001831054716,5.891906621621644,0.24800415039061363,-16.175811183745253,16.67181948452648,-7.963903516677306,8.459911817458533,11.13254869875297,47.907983404750226,-2.3850972649939877,8.21190766706793,5,0.8199920654296875,1.1199951171875,-9.857501983642578,-12.129997253417969,-25.55999755859375,3,-0.016942529008103113,2.135588354717157,181.2400054931641,1.7767959860660067,173.0399932861328,2.9661815399692246,178.13999938964844,-0.016942529008103113
6072,2022-05-06,172.52000427246094,178.5399932861328,169.27999877929688,178.17999267578125,2764100.0,-0.028931663197667046,1.9028243155656643,2.7881733038680676,41.58620394796114,56.48293524465247,6.55067430145823,4.427791037451584,-2.3066659946840673,-6.34173897623657,13.885941630239241,9.259994506835938,4.315723763877486,-5.284995269775379,-20.773546980189167,10.203556440638408,-13.029271124982273,2.4592805854315145,14.832343362423046,22.768843752312094,-21.296620177504558,7.744275855206889,5,5.204994201660156,6.2599945068359375,-4.642505645751953,-6.989997863769531,-20.300003051757812,4,0.02950380368558303,-1.3833983121515565,177.66000366210938,2.135588354717157,181.2400054931641,1.7767959860660067,173.0399932861328,0.02950380368558303
6073,2022-05-09,163.85000610351562,170.97999572753906,162.10000610351562,170.97999572753906,4058300.0,-0.05025503103543161,1.4908843048252514,1.259718062291573,31.17354184172062,54.082094788726685,13.745593059123252,13.80478031667269,6.155387723212726,2.5090130684737915,13.928437005383904,10.419998168945312,3.193070068931007,-13.954493713378895,-29.44494036916089,1.5359529424030995,-21.699717041269878,-6.209270385487912,21.69510664580966,8.173755011135848,-27.968407905037502,7.745223327890994,5,10.284996032714844,14.92999267578125,4.117496490478516,1.6800003051757812,-9.050003051757812,0,0.0813548127904502,1.9028243155656643,172.52000427246094,-1.3833983121515565,177.66000366210938,2.135588354717157,181.2400054931641,0.0813548127904502
6074,2022-05-10,168.08999633789062,170.24000549316406,164.92999267578125,168.05999755859375,2594500.0,0.02587726625836262,1.4526521291741257,-0.004207408548786464,33.88944292008999,50.83648750476565,9.017946072992402,10.549887580037648,1.8888009991538866,-1.4785458445995232,13.86233853492862,6.3899993896484375,2.597883532898834,-9.996503448486322,-24.482805823841858,4.489798926869213,-17.23965463616409,-2.7533522608085548,14.641703613937494,27.97755011135854,-1.5045996412165792,7.243151187677764,5,6.045005798339844,10.69000244140625,-0.12249374389648438,-2.5599899291992188,-22.92999267578125,1,0.030340925781589645,1.4908843048252514,163.85000610351562,1.9028243155656643,172.52000427246094,-1.3833983121515565,177.66000366210938,0.030340925781589645
6075,2022-05-11,166.9600067138672,172.49000549316406,165.7899932861328,167.6199951171875,2973800.0,-0.006722527506943132,-3.4666520861201673,-22.000508646998984,36.53996430305266,47.38072348622882,9.020990097061713,12.619888055679382,3.147119382946755,-0.09342682795517021,13.754344173551324,6.70001220703125,1.5460063084234434,-11.312493133544933,-25.073537144303828,2.448550877213961,-18.19301513892438,-4.431971128165486,13.295889976163437,22.69968819599106,-5.171403618532025,6.880522005379442,5,6.654998779296875,11.819992065429688,1.0074958801269531,-1.4300003051757812,-21.730010986328125,2,0.004132649466166205,1.4526521291741257,168.08999633789062,1.4908843048252514,163.85000610351562,1.9028243155656643,172.52000427246094,0.004132649466166205
6076,2022-05-12,163.33999633789062,167.30999755859375,159.9600067138672,165.47000122070312,2619600.0,-0.02168190123626712,1.5301183935456084,3.2273368321272513,37.15602486938282,44.742106063357724,10.409014780197538,16.1047403927912,6.749009900623605,3.7723540289679818,14.381428014602735,7.3499908447265625,1.0005525252943244,-14.32250366210937,-29.592433872140333,0.9474265479215944,-21.95746876712485,-6.6875385570938874,14.737193481758197,18.191561177276377,-12.266284631116932,7.634965105015477,5,8.395004272460938,14.590003967285156,4.627506256103516,2.1900100708007812,-21.759994506835938,3,-0.0212440388055658,-3.4666520861201673,166.9600067138672,1.4526521291741257,168.08999633789062,1.4908843048252514,163.85000610351562,-0.0212440388055658
6077,2022-05-13,166.39999389648438,167.47999572753906,163.75,166.0,2772300.0,0.01873391470062069,1.9140619412059223,-0.18779013123961258,37.2259254006524,41.91344003316645,6.264545827412576,12.5783557278437,3.79505281562993,0.9865592000861625,14.318602484770803,4.1399993896484375,-0.44572498201634403,-10.557006072998036,-26.559258308199674,5.445246162203603,-18.558132190598855,-2.5558799553972165,9.14079028835502,51.39655075831197,19.891759595649596,8.001126117600823,5,5.3350067138671875,11.530006408691406,1.1725082397460938,-0.8699874877929688,-29.93998718261716,4,-0.08593742979260333,1.5301183935456084,163.33999633789062,-3.4666520861201673,166.9600067138672,1.4526521291741257,168.08999633789062,-0.08593742979260333
6078,2022-05-16,162.3300018310547,166.38999938964844,161.39999389648438,165.6999969482422,2367900.0,-0.02445908782882278,1.1010549444901316,-8.425116350041963,37.924893048901005,39.74884130880748,8.779280538467503,15.81967426541479,8.125530826429952,5.17191455133198,13.927635163787164,5.0,-2.835720331044655,-13.58599853515625,-30.570602468234313,3.3986053979218127,-22.07830050169528,-5.093696568617219,11.029473507848593,18.914567821853314,-15.61736283683938,8.492301966539024,5,9.404998779296875,15.599998474121094,4.427501678466797,3.2000045776367188,-29.27000427246091,0,-0.062280542698900265,1.9140619412059223,166.39999389648438,1.5301183935456084,163.33999633789062,-3.4666520861201673,166.9600067138672,-0.062280542698900265
6079,2022-05-17,164.86000061035156,167.32000732421875,162.5,166.3300018310547,2302300.0,0.015585527941593735,1.7941972578505085,0.4362027746586011,37.5,37.849692417835776,5.550633880207556,12.02214823259331,6.252496969357509,2.7051421023443822,12.9495276346734,4.9900054931640625,-4.409223307628281,-9.859999847412098,-26.393277428265236,6.67327773344104,-18.12663863783868,-1.5933610569855148,6.623549121046665,39.106100349990136,2.8000947604719144,8.26663879042657,5,6.875,13.069999694824219,1.8975028991699219,0.6700057983398438,-25.470001220703125,1,-0.06102145772988721,1.1010549444901316,162.3300018310547,1.9140619412059223,166.39999389648438,1.5301183935456084,163.33999633789062,-0.06102145772988721
6080,2022-05-18,154.02000427246094,164.3800048828125,153.00999450683594,162.72999572753906,3748400.0,-0.06575273746062316,-1.1192914695919522,5.9251593348419105,27.49115433086348,35.609683406958226,13.548154048108927,21.085860412732757,17.484556489414672,13.504298338941112,11.83612033562828,11.850006103515625,-6.563458646191805,-18.885996246337896,-36.166045384960086,-1.605947107715707,-27.52602081564899,-10.245971677026802,15.850249436482954,6.980025434827998,-22.29345253303571,8.640024569311096,5,11.754989624023438,20.43498992919922,12.5625,11.510002136230469,-13.830001831054716,2,-0.05752499912075215,1.7941972578505085,164.86000061035156,1.1010549444901316,162.3300018310547,1.9140619412059223,166.39999389648438,-0.05752499912075215
6081,2022-05-19,156.94000244140625,159.58999633789062,152.25,153.2899932861328,2228000.0,0.018958564393881217,-1.5619552568298445,-0.41906001562669715,33.85121911094306,34.75024064728956,8.247217853538217,16.88707084756237,14.78328606124262,10.535754964553234,11.586943800844091,7.339996337890625,-8.046918781935034,-14.60449829101563,-32.43004049011489,3.2210439080836295,-23.517269390565275,-5.691727191465986,10.3800048828125,30.79450923893387,-0.1887965103046625,8.912771099549635,5,5.430000305175781,17.134994506835938,9.642501831054688,8.590003967285156,-18.25000000000003,3,-0.07461454397669665,-1.1192914695919522,154.02000427246094,1.7941972578505085,164.86000061035156,1.1010549444901316,162.3300018310547,-0.07461454397669665
6082,2022-05-20,155.22999572753906,159.6300048828125,151.42999267578125,159.4199981689453,2105800.0,-0.01089592638757364,2.557476780903079,-1.147942994979244,32.3252549566934,34.87820877117542,8.098341721047916,17.588142859911954,16.597044722520252,12.186141448096635,12.105648330668126,8.20001220703125,-10.093197369130053,-15.101504516601551,-33.92431771171593,3.721308678512827,-24.512911114158754,-5.690097919044348,9.377410278320326,23.914408739273725,-5.96192534084906,9.411406597557193,5,6.730003356933594,18.43499755859375,13.617507934570312,10.300010681152344,-17.5,4,-0.08793399647090727,-1.5619552568298445,156.94000244140625,-1.1192914695919522,154.02000427246094,1.7941972578505085,164.86000061035156,-0.08793399647090727
6083,2022-05-23,157.9600067138672,159.16000366210938,153.32000732421875,156.47000122070312,1832300.0,0.017586877932534772,2.0025692823660934,-0.35560969569840783,37.92441865579947,35.32653940847647,4.967339561045577,13.625557732721006,14.034306618564983,9.41497321681203,12.941192929925528,5.839996337890625,-11.45909385363538,-11.145494079589838,-29.830265955972664,7.539277796792987,-20.487880017781237,-1.8031081413984396,4.011916625976568,41.09507878098809,8.90634329753027,9.342385938191411,5,3.9999923706054688,15.704986572265625,12.227497100830078,7.569999694824219,-21.95001220703125,0,-0.1361104019129704,2.557476780903079,155.22999572753906,-1.5619552568298445,156.94000244140625,-1.1192914695919522,154.02000427246094,-0.1361104019129704
6084,2022-05-24,152.63999938964844,156.69000244140625,149.75999450683594,155.67999267578125,2303600.0,-0.033679457445551675,1.7391266325505936,-2.040256428637262,25.99059160858795,34.15438688686929,8.78961240292881,17.926408574694563,19.45934828660083,14.689454396859418,13.87997654916458,8.20001220703125,-12.225932955027702,-15.235001373291027,-34.87824361824141,4.408240871659359,-25.05662249576622,-5.413380250815834,7.223537817382805,19.69906182518784,-7.6375950556473775,9.821621122475197,5,5.9799957275390625,20.18999481201172,20.27750015258789,12.890007019042969,-13.460006713867216,1,-0.12827569385054982,2.0025692823660934,157.9600067138672,2.557476780903079,155.22999572753906,-1.5619552568298445,156.94000244140625,-0.12827569385054982
6085,2022-05-25,159.5500030517578,160.35000610351562,150.77000427246094,151.38999938964844,3079800.0,0.04526994031538223,-1.0382995854151855,-2.684217659075737,35.601843865391714,33.98170010864805,0.8023357790227692,9.897486585432773,12.587255460997,7.767576139888831,14.765200978651594,9.580001831054688,-11.343222985626198,-7.292498016357428,-26.370727723058053,11.785731690343198,-16.831612869707726,2.246616836992871,-9.790008544921875,92.44568294893426,64.91408232728264,9.539114853350313,5,-0.9300079345703125,13.279991149902344,15.667499542236328,8.260002136230469,-20.86000061035159,2,-0.12635539502665816,1.7391266325505936,152.63999938964844,2.0025692823660934,157.9600067138672,2.557476780903079,155.22999572753906,-0.12635539502665816
6086,2022-05-26,170.1699981689453,171.69000244140625,160.35000610351562,160.35000610351562,3693100.0,0.06656217432814704,-1.3095734217162889,1.2034298600904307,48.28140538880567,35.21008677399841,-9.774869546692543,-1.956139098091512,1.939476755163355,-2.781423034835541,14.511122456259889,12.139999389648438,-10.680823985719684,4.0469970703125,-13.216950654517888,21.310944795142888,-4.584976792102708,12.678970932727708,-20.410003662109375,93.06883847467829,62.252392313204,8.631973862415196,5,-9.444999694824219,2.6599960327148438,7.555000305175781,-0.23999786376953125,-34.52000427246094,3,-0.17617674120073068,-1.0382995854151855,159.5500030517578,1.7391266325505936,152.63999938964844,2.0025692823660934,157.9600067138672,-0.17617674120073068
6087,2022-05-27,172.55999755859375,177.0,170.4499969482422,170.4499969482422,2387200.0,0.014044775315068314,-5.208531902430558,0.21486785287532068,57.01400545079661,37.331099263097926,-12.51529839801367,-4.992763999917685,-0.4172576351977568,-5.151273150912289,14.590172413542115,6.8300018310546875,-10.180653047721393,6.6849967956542855,-10.023158422165977,23.39315201347455,-1.669080813255846,15.039074404564417,-21.92280273437501,83.70043485299415,47.95357252589822,8.354077608910137,5,-9.180000305175781,-4.595001220703125,6.220001220703125,-1.5749969482421875,-33.88000488281253,4,-0.1962795294180899,-1.3095734217162889,170.1699981689453,-1.0382995854151855,159.5500030517578,1.7391266325505936,152.63999938964844,-0.1962795294180899
6088,2022-05-31,171.5800018310547,172.88999938964844,168.3300018310547,171.0500030517578,2224800.0,-0.005679159372996012,1.8952421550295973,0.2511841829318561,52.96617829724576,39.049563518347455,-11.27040784388737,-4.774201229164191,0.5869133023148265,-4.098501806140064,15.233994219043383,4.55999755859375,-9.475421980587527,6.033000946044922,-9.900986619062621,21.966988511152465,-1.9339928365088497,13.999994728598693,-19.361038696289086,80.1028007490473,41.581471655405466,7.966993782553779,5,-8.200004577636719,-3.6150054931640625,7.1999969482421875,-0.595001220703125,-33.7799987792969,1,-0.19728409920898504,-5.208531902430558,172.55999755859375,-1.3095734217162889,170.1699981689453,-1.0382995854151855,159.5500030517578,-0.19728409920898504
6089,2022-06-01,170.58999633789062,174.0,167.86000061035156,172.5399932861328,1729700.0,-0.005769935205729104,1.5215549518894853,-3.6792479990787124,53.09251024813659,41.894158620266694,-10.484704393133342,-4.192084788704335,1.6300636948365366,-3.0543108708189948,15.897176601023876,6.1399993896484375,-9.005822409177682,5.165495300292974,-10.562278005188517,20.893268605774466,-2.6983913524477714,13.02938195303372,-16.884170991210965,75.56231526420164,33.592202999815925,7.86388665274075,6,-7.209999084472656,-2.625,8.345001220703125,0.3950042724609375,-32.83000183105469,2,-0.202708262930972,1.8952421550295973,171.5800018310547,-5.208531902430558,172.55999755859375,-1.3095734217162889,170.1699981689453,-0.202708262930972
6090,2022-06-02,174.4199981689453,174.5800018310547,170.3800048828125,170.75,1749800.0,0.022451503096749814,1.1052587298127263,-1.882053288469815,59.40577258812079,44.73355345106422,-12.42307043033614,-9.021772823789718,-2.121180393842394,-6.830298617744205,16.534871735818243,4.1999969482421875,-8.179433924583691,9.336497497558582,-5.197938670361253,23.870933665478418,2.0692794135986787,16.603715581518486,-19.316522343066424,84.5044878268727,37.89374781301915,7.2672180839599125,6,-11.040000915527344,-6.4550018310546875,4.947498321533203,-3.43499755859375,-35.30000305175781,3,-0.20204108395317255,1.5215549518894853,170.58999633789062,1.8952421550295973,171.5800018310547,-5.208531902430558,172.55999755859375,-0.20204108395317255
6091,2022-06-03,174.64999389648438,175.39999389648438,171.85000610351562,172.7899932861328,1370300.0,0.0013186316360138672,1.113087588158092,0.5068124082705172,57.356874373401865,47.51484449736516,-11.03741905558087,-10.001621477828905,-2.1739868320285325,-6.93078592021223,16.97892259701501,3.54998779296875,-7.463825635378782,9.716993713378912,-4.323047313158611,23.757034739916435,2.6969732001101647,16.73701422664766,-18.232726620158218,74.28877176756555,27.115046356215615,7.020020513268758,6,-11.269996643066406,-6.68499755859375,7.6925048828125,-3.6649932861328125,-33.84999084472656,4,-0.20589746757387095,1.1052587298127263,174.4199981689453,1.5215549518894853,170.58999633789062,1.8952421550295973,171.5800018310547,-0.20589746757387095
6092,2022-06-06,177.61000061035156,179.24000549316406,175.3000030517578,177.0,1394700.0,0.016948221112573325,1.036171513060621,0.32795720977546616,63.901012254779474,50.40113267502961,-11.721624201262102,-13.239544813168663,-5.058345717996048,-9.793053540278379,17.810003427892486,4.5900115966796875,-4.804615626076895,12.422500610351562,-2.361426492539522,27.206427713242647,5.03053705890602,19.814464161797105,-19.95776937060498,85.67658889782783,33.485419296744574,7.391963551445536,6,-13.110000610351562,-10.165000915527344,4.7324981689453125,-6.625,-36.83000183105469,0,-0.2362479960006354,1.113087588158092,174.64999389648438,1.1052587298127263,174.4199981689453,1.5215549518894853,170.58999633789062,-0.2362479960006354
6093,2022-06-07,177.17999267578125,177.8300018310547,173.6699981689453,175.77000427246094,1336400.0,-0.0024210795174405275,2.0701057977624253,2.3114540860995074,61.653409771565734,54.36366802647158,-9.25143602938067,-12.395191788850724,-4.54129782272247,-9.261385948392444,17.72750574169992,4.160003662109375,-2.8084730403886056,11.32599334716798,-4.377361583190009,27.02934827752597,3.4743158819889857,19.177670812346975,-17.800739495761263,81.89796192008582,26.892835613497795,7.851677465178989,6,-12.17498779296875,-10.544998168945312,5.162506103515625,-6.1949920654296875,-33.829986572265625,1,-0.2172931571932647,1.036171513060621,177.61000061035156,1.113087588158092,174.64999389648438,1.1052587298127263,174.4199981689453,-0.2172931571932647
6094,2022-06-08,173.19000244140625,175.67999267578125,171.77000427246094,175.27000427246094,1693500.0,-0.022519417537601005,1.69656359015643,-1.4751907364320112,70.83241441269945,58.27817586506133,-2.2795990756981723,-8.436052258343295,-0.5101263877348856,-5.186316986838392,17.541592713734115,5.4099884033203125,-0.46151195643969345,7.081002807617182,-8.937701373232159,23.099706988466522,-0.9283492828074884,15.090354898041852,-12.221889076334747,31.715545880557787,-28.151418273567824,8.009352090424674,6,-3.3949966430664062,-6.5550079345703125,8.4949951171875,-2.2050018310546875,-28.600006103515625,2,-0.2043420456768088,2.0701057977624253,177.17999267578125,1.036171513060621,177.61000061035156,1.113087588158092,174.64999389648438,-0.2043420456768088
6095,2022-06-09,167.64999389648438,173.0800018310547,167.63999938964844,173.0800018310547,1449300.0,-0.031988038956210385,1.0036812126082937,2.610578439643473,61.01170435811784,59.69265352831823,5.062611838281271,-2.9952702519129275,4.789608380175821,0.4347228297575896,17.77899459403884,5.5500030517578125,1.2244810582822083,1.5064949035644588,-14.522894837001843,17.53588464413076,-6.508199966718706,9.521189773847624,-5.22012916116546,0.08615949635499291,-60.83687881216501,8.014694870283156,6,5.790008544921875,-1.0149993896484375,13.41250228881836,3.3350067138671875,-16.729995727539062,3,-0.17828810305894816,1.69656359015643,173.19000244140625,2.0701057977624253,177.17999267578125,1.036171513060621,177.61000061035156,-0.17828810305894816
6096,2022-06-10,159.8699951171875,167.02000427246094,159.75999450683594,165.02999877929688,2736300.0,-0.0464061978081588,-1.6988859392371747,0.9502755289284299,54.2413135830213,59.38457665412098,12.547398761094087,4.755239169732306,12.294260439085349,8.303867268576425,17.68788670507661,7.8899993896484375,4.13152941948519,-6.10000381469726,-22.331010669542167,10.131003040147647,-14.215507242119713,2.0154996127251934,19.370010375976562,0.5646845395968486,-62.35297373854051,8.115503427422455,6,9.6300048828125,6.7649993896484375,18.76000213623047,11.115005493164062,-7.269989013671875,4,-0.12979296074156932,1.0036812126082937,167.64999389648438,1.69656359015643,173.19000244140625,2.0701057977624253,177.17999267578125,-0.12979296074156932
6097,2022-06-13,152.10000610351562,154.57000732421875,149.8699951171875,154.0,4029800.0,-0.04860192188018986,2.092104602720474,0.3682156100849878,45.095413398462014,58.51004722092278,19.120670519674206,12.014994080305513,19.715504174661703,16.20351037978392,17.954065393499583,10.0,5.841543406402053,-13.154993438720709,-30.526075546486823,4.216088669045405,-21.84053449260378,-4.469452384837638,26.750399169921877,7.9757169200611004,-55.318726304466665,8.685541053883059,6,12.454994201660156,12.399993896484375,26.529991149902344,18.884994506835938,-1.100006103515625,0,-0.07429324522227365,-1.6988859392371747,159.8699951171875,1.0036812126082937,167.64999389648438,1.69656359015643,173.19000244140625,-0.07429324522227365
6098,2022-06-14,152.22000122070312,154.72999572753906,150.27999877929688,153.86000061035156,2667200.0,0.0007889225008039791,1.6331423721621048,0.8631603462953147,49.61496312738629,58.12365309639497,17.841927368387218,11.698538132593285,19.307700493759,16.17526552808434,17.961606460163786,4.4499969482421875,5.814788736056954,-12.529498291015614,-30.822889726981344,5.763893144950117,-21.676194008998465,-3.3828025730327624,25.471187646484367,9.105022571895448,-57.23763489543863,9.146695717982862,6,12.334999084472656,12.279998779296875,26.03249740600586,18.764999389648438,-1.30999755859375,1,-0.07515439725177397,2.092104602720474,152.10000610351562,-1.6988859392371747,159.8699951171875,1.0036812126082937,167.64999389648438,-0.07515439725177397
6099,2022-06-15,154.8000030517578,157.16000366210938,153.1199951171875,154.75999450683594,2051200.0,0.0169491644354538,-1.4337347182645463,-0.024395463299807404,45.26986575545453,56.55299678165427,14.289234750339716,8.776182980404997,16.432665133746838,13.698317404551005,17.995802230499265,4.94000244140625,4.921611113104518,-9.446496582031244,-28.272564178011464,9.379571013948976,-18.85953038002134,-0.03346278404114855,21.778338065429693,21.24087250532677,-40.07321589231184,9.413033797990108,6,9.754997253417969,9.699996948242188,21.65749740600586,16.18499755859375,-1.80999755859375,2,-0.07396638709634806,1.6331423721621048,152.22000122070312,2.092104602720474,152.10000610351562,-1.6988859392371747,159.8699951171875,-0.07396638709634806
6100,2022-06-16,145.16000366210938,150.8000030517578,144.58999633789062,149.85000610351562,2610900.0,-0.0622738966382661,-1.130356264198746,-117.22501906941267,24.59882523121422,52.913213543633425,21.615300077928453,18.675903101284945,25.680484858996522,23.406319533044552,17.316362106672972,10.210006713867188,4.092989399653476,-18.643495941162115,-38.84921186471561,1.5622199823913832,-28.746353902938864,-8.540637979385366,30.350003615078123,2.5412711662050937,-52.49413876379305,10.102857961776744,6,16.75499725341797,16.75499725341797,31.297496795654297,25.824996948242188,5.8799896240234375,3,-0.003926751927793792,-1.4337347182645463,154.8000030517578,1.6331423721621048,152.22000122070312,2.092104602720474,152.10000610351562,-0.003926751927793792
6101,2022-06-17,145.22999572753906,147.63999938964844,142.8000030517578,145.83999633789062,3277500.0,0.0004821718356566862,1.2992820044435263,0.13006402831821554,20.8697414332336,48.131961230128326,18.923186037809018,18.639291780668657,25.46346352920557,23.3848300694911,16.580557822563392,4.839996337890625,3.2217060817597485,-17.988003540039074,-39.656794004861695,3.680786924783547,-28.822398772450384,-7.1536083076277635,28.424810893290612,16.921953847477997,-33.062879204189045,10.834395232411318,6,15.085006713867188,15.790008544921875,30.967506408691406,25.7550048828125,12.370010375976562,4,0.03917925090406982,-1.130356264198746,145.16000366210938,-1.4337347182645463,154.8000030517578,1.6331423721621048,152.22000122070312,0.03917925090406982
6102,2022-06-21,141.5800018310547,147.99000549316406,141.1699981689453,147.8300018310547,3357100.0,-0.025132507084362987,1.0761034159211467,10.24589138754784,19.745857074534186,43.47556648601371,18.913842677716502,22.36067259485492,28.969662572200093,27.03545033529906,15.773529479130183,6.82000732421875,1.3621863839143202,-20.95549774169922,-44.465302624940904,2.5543071415424663,-32.710400183320075,-9.200595300078362,29.60642050424923,2.564124585727359,-41.80946317454531,11.754902441620844,6,16.844993591308594,18.625,33.252498626708984,29.404998779296875,16.509994506835938,1,0.07783588169189981,1.2992820044435263,145.22999572753906,-1.130356264198746,145.16000366210938,-1.4337347182645463,154.8000030517578,0.07783588169189981
6103,2022-06-22,136.46000671386722,141.5800018310547,135.99000549316406,139.44000244140622,4112900.0,-0.03616326494540578,-1.8520402801079014,0.4767993164062409,18.22751373106962,37.630577521388176,19.7245141206796,27.180935377299505,33.90919374218751,32.20646057016947,15.060590327294015,5.589996337890625,-0.6734058038771309,-25.0004928588867,-51.20318693395649,1.2022012161830844,-38.10183989642161,-11.899145821351794,31.72477320480084,2.220128773523502,-36.62994947220308,13.101347037534895,6,18.07499694824216,21.154998779296847,38.372493743896456,34.52499389648435,22.360000610351534,2,0.10655131592233169,1.0761034159211467,141.5800018310547,1.2992820044435263,145.22999572753906,-1.130356264198746,145.16000366210938,0.10655131592233169
6104,2022-06-23,133.05999755859378,137.69999694824222,131.00999450683594,137.66999816894528,3285700.0,-0.02491579208553507,1.8650985286861852,1.5469822885144269,11.186173608300933,32.09440743807519,18.811696933008136,30.60814359196175,37.13096535797155,35.54769816728566,14.086440610099773,6.690002441406278,-3.716502999043371,-27.421501922607405,-56.33472620475533,1.4917223595405176,-41.87811406368135,-12.964889781533458,31.26140942901381,10.358778002063433,-21.777936544095112,14.45661214107396,6,15.955001831054659,22.06500244140622,41.77250289916989,37.925003051757784,26.51000976562497,3,0.13415005584721462,-1.8520402801079014,136.46000671386722,1.0761034159211467,141.5800018310547,1.2992820044435263,145.22999572753906,0.13415005584721462
6105,2022-06-24,139.38999938964844,141.07000732421875,133.25999450683594,135.0,3075900.0,0.04757253830751962,1.0154832104428977,-0.9522773987905625,20.309868080062117,28.32424682663528,8.997647491576942,23.916580694522793,30.667138056658757,29.167354086603723,13.573002641381777,8.010009765624972,-6.701251728354862,-20.083499908447266,-50.50005170610322,10.33305188920869,-35.29177580727526,-4.875224009619274,20.267809850651133,49.35217585877811,21.616002686242126,15.208275898827981,6,4.694999694824219,15.735000610351562,35.442501068115234,31.595001220703125,18.850006103515625,4,0.09756801896166456,1.8650985286861852,133.05999755859378,-1.8520402801079014,136.46000671386722,1.0761034159211467,141.5800018310547,0.09756801896166456
6106,2022-06-27,140.19000244140622,141.08999633789062,138.33999633789062,139.60000610351562,2056500.0,0.005739314550977648,1.3012705101193895,0.13439553984490304,17.30163636019384,25.236049377938816,5.713274672237247,21.87703790241099,29.343320412716338,28.290811950719785,14.83577050272214,2.75,-10.101194117094053,-17.78449707031254,-48.92776403283253,13.358769892207448,-33.356130551572534,-2.212863589052546,15.457112736208444,54.06361598918748,32.266199785896234,15.571633481259996,6,3.8949966430664347,14.934997558593778,29.924991607666044,30.79499816894534,19.149993896484403,0,0.07739489732344818,1.0154832104428977,139.38999938964844,1.8650985286861852,133.05999755859378,-1.8520402801079014,136.46000671386722,0.07739489732344818
6107,2022-06-28,138.69000244140622,146.05999755859375,138.50999450683594,142.72999572753906,2241100.0,-0.010699764418842461,-2.4318124282578313,-6.847488749806409,16.9840412220438,21.610391388456314,5.711665690766296,21.828645591758146,30.131053260095854,29.73910291580765,16.31952922539373,7.5500030517578125,-12.88801222620981,-17.590997314453148,-49.07645214090914,13.894457512002845,-33.33372472768116,-1.8482699012251373,13.507915842299411,51.02994270604665,35.31323203606722,15.742727413228,6,5.394996643066435,16.43499755859378,29.532497406005888,32.29499816894534,20.30000305175784,1,0.1363472732657749,1.3012705101193895,140.19000244140622,1.0154832104428977,139.38999938964844,1.8650985286861852,133.05999755859378,0.1363472732657749
6108,2022-06-29,137.72999572753906,139.6199951171875,135.72000122070312,138.69000244140622,2621600.0,-0.006921960465555155,1.7659609005957437,0.23762581912260947,17.915300182050615,18.57099521363366,4.917208683137005,21.210122293485824,30.26784396170339,30.623090702421393,17.948794875460774,3.899993896484375,-14.972603756106878,-16.858503723144537,-48.51995297693219,14.8029455306431,-32.68922835003835,-1.0277790962507254,11.501613227404818,44.65116184756017,29.679345080803113,15.83072462689382,6,3.1750030517578125,17.395004272460938,30.082500457763672,35.93499755859375,19.279998779296875,2,0.14782546461867474,-2.4318124282578313,138.69000244140622,1.3012705101193895,140.19000244140622,1.0154832104428977,139.38999938964844,0.14782546461867474
6109,2022-06-30,136.00999450683594,138.13999938964844,133.07000732421878,135.1199951171875,3379200.0,-0.012488210804171285,-1.0320711387272572,-0.9270762139394696,19.24571610280219,17.976205310476768,4.125376157782426,21.29863821158,30.946170021623374,32.24464331953004,19.884485881998845,5.069992065429659,-16.024841616046388,-16.849504852294928,-48.608296818660705,14.90928711407085,-32.728900835477816,-0.970108869112039,10.670588425372841,22.632712800947075,5.539278913257743,15.879395983182889,6,3.4900054931640625,19.115005493164062,31.802501678466797,37.654998779296875,22.260009765625,3,0.1677083577577556,1.7659609005957437,137.72999572753906,-2.4318124282578313,138.69000244140622,1.3012705101193895,140.19000244140622,0.1677083577577556
6110,2022-07-01,139.17999267578122,139.25,134.6199951171875,135.74000549316406,2039900.0,0.023307097250018227,1.5865935836398586,3.865156788451286,27.909450807252966,18.758395240923363,0.020011534342160076,16.18288642548717,26.700853484506723,28.940939066156744,21.782736888013417,4.6300048828125,-17.470892410329697,-11.917506408691423,-42.52926890145204,18.694256084069195,-27.22338765507172,3.388374837688872,5.30670787687535,47.03610427199395,26.701361711751403,15.30588124638031,7,0.3200073242187784,15.945007324218778,26.545001983642607,33.650001525878935,19.61000061035159,4,0.14650104699987954,-1.0320711387272572,136.00999450683594,1.7659609005957437,137.72999572753906,-2.4318124282578313,138.69000244140622,0.14650104699987954
6111,2022-07-05,138.69000244140622,138.75,133.99000549316406,135.91999816894528,2367000.0,-0.0035205507986799667,2.294114541259393,0.805236800432932,33.04676637031288,20.236274051565438,-0.575808507637305,14.588682170569967,26.285279499804062,29.20503739082804,23.69179486938031,5.189987182617159,-19.002153270209448,-10.609497070312528,-39.576628809371584,18.357634668746527,-25.093062939842042,3.8740687992169853,3.9099592648354644,43.26404420470956,20.483361920907445,14.483565869529524,7,-0.15500640869137783,16.43499755859378,27.034992218017607,34.139991760253935,22.55000305175784,1,0.14096187690253537,1.5865935836398586,139.17999267578122,-1.0320711387272572,136.00999450683594,1.7659609005957437,137.72999572753906,0.14096187690253537
6112,2022-07-06,135.64999389648438,139.71000671386722,133.53999328613278,138.94999694824222,1880400.0,-0.02191944979023408,1.5601595517355933,-1.1913350042691595,30.492104017009865,21.5990063055588,1.7149090084004968,15.098058543817956,28.516601122878598,31.967568339127865,25.13475475661526,6.170013427734432,-18.7315492891679,-11.551505279541004,-37.83935457819376,14.73634401911174,-24.695429928867384,1.5924193697853752,5.327372401840506,38.85522303341954,13.752098589436471,13.143924649326374,7,2.8850021362304688,19.475006103515625,31.12750244140625,37.18000030517578,25.480010986328125,2,0.17464064509641108,2.294114541259393,138.69000244140622,1.5865935836398586,139.17999267578122,-1.0320711387272572,136.00999450683594,0.17464064509641108
6113,2022-07-07,138.67999267578122,139.80999755859378,136.97000122070312,137.47000122070312,2017100.0,0.022336888430743773,-1.57014236988555,-0.3666637382148965,31.22086315972834,23.82508292238407,-1.0807172704460015,9.524156525754876,24.60005983052139,28.656532127355177,26.894716741706294,4.160003662109403,-18.28300589171559,-6.596506500244175,-28.991458229666506,15.798445229178157,-17.793982364955355,4.600969364467005,-7.669998168945284,83.23432462781093,55.26149282366728,11.197475864711167,7,0.8850097656250284,16.44500732421878,26.992504119873075,34.150001525878935,25.39001464843753,3,0.14645236436423414,1.5601595517355933,135.64999389648438,2.294114541259393,138.69000244140622,1.5865935836398586,139.17999267578122,0.14645236436423414
6114,2022-07-08,137.80000305175778,138.83000183105472,135.55999755859378,138.67999267578122,1631400.0,-0.006345469213289934,4.542342854925565,-0.7272692880022366,39.22716172579812,25.927004438576958,0.6060873334523649,8.028499546077967,24.73360698865332,29.32415619360347,29.08431224460952,3.2700042724609375,-17.42744698639339,-5.706996154785173,-24.039581902772795,12.625589593202434,-14.87328902877897,3.4592967192086235,-6.614008483886693,67.94269318660183,35.23471395925648,9.166292873993806,7,1.764999389648466,17.324996948242216,27.872493743896513,35.02999114990237,25.379989624023466,4,0.13940486959106146,-1.57014236988555,138.67999267578122,1.5601595517355933,135.64999389648438,2.294114541259393,138.69000244140622,0.13940486959106146
6115,2022-07-11,137.75999450683594,138.52000427246094,135.14999389648438,137.10000610351562,2161700.0,-0.00029033776513642806,2.0917413854650064,-0.7499956650656309,39.05654826837574,28.344216872819388,0.436462965420759,6.023223016374516,23.916216369385637,29.126258239007456,31.163160773991848,3.3700103759765625,-15.89514153318629,-4.252504730224615,-18.775595913643343,10.270586453194113,-11.51405032193398,3.009040861484749,-6.401519879150385,67.30459880606733,31.25312969193797,7.261545591709365,7,1.8050079345703125,17.365005493164062,27.91250228881836,35.06999969482422,28.480010986328125,0,0.14888219064648145,4.542342854925565,137.80000305175778,-1.57014236988555,138.67999267578122,1.5601595517355933,135.64999389648438,0.14888219064648145
6116,2022-07-12,139.1199951171875,141.25,136.92999267578122,136.92999267578122,1691700.0,0.009872246403755947,-2.9452077701289614,3.318243821237876,46.136925537232315,31.583426241173672,-1.2195261313817127,3.192668198538172,21.556384851683163,27.37624851264411,32.20176169250004,4.320007324218778,-13.52747515265861,-1.8550041198730582,-13.729959093338664,10.019950853592547,-7.792481606605861,4.082473366859745,-7.592490030883795,72.37350158228172,30.760664552294415,5.937477486732798,7,-1.959991455078125,16.0050048828125,26.552501678466797,33.709999084472656,24.45001220703125,1,0.14138872095543364,2.0917413854650064,137.75999450683594,4.542342854925565,137.80000305175778,-1.57014236988555,138.67999267578122,0.14138872095543364
6117,2022-07-13,140.8000030517578,142.11000061035156,135.69999694824222,136.25999450683594,2337100.0,0.012075963150768976,-1.2650174963740308,2.0730609514784715,57.640832054604935,35.99737422701304,-2.870632380931795,0.656336937131698,19.10240824943287,25.27914888928288,32.3877259013871,6.410003662109347,-11.872846217381834,0.3900039672851676,-10.2693085576133,11.049316492183635,-4.939652295164052,5.719660229734387,-8.883598168906246,81.17821415339014,33.15389852636359,5.32965626244923,7,-3.2099990844726562,14.324996948242188,24.872493743896484,32.029991149902344,24.25,2,0.14517046873850248,-2.9452077701289614,139.1199951171875,2.0917413854650064,137.75999450683594,4.542342854925565,137.80000305175778,0.14517046873850248
6118,2022-07-14,140.77999877929688,141.25999450683594,137.94999694824222,137.96000671386722,2398100.0,-0.00014207579564884387,-1.3309746780355194,0.6211424576686971,65.42764826994015,41.1287000233617,-2.6512994690701532,-0.23679988269174146,18.31226649184805,24.95898348040504,32.60876348422043,3.3099975585937216,-10.08059558449446,0.9419998168945369,-8.163424224964956,10.04742385875403,-3.6107122040352237,5.494711837824298,-8.251978152795317,80.89079672287129,26.94117745635951,4.552712020929753,7,-2.9550018310546875,13.639999389648438,25.192501068115234,32.04999542236328,20.600006103515625,3,0.14455182753211027,-1.2650174963740308,140.8000030517578,-2.9452077701289614,139.1199951171875,2.0917413854650064,137.75999450683594,0.14455182753211027
6119,2022-07-15,143.35000610351562,144.44000244140625,141.64999389648438,142.61000061035156,2072300.0,0.018255486194795223,-1.097735864209216,0.26241403379669226,59.313269173765605,44.61801317519644,-4.549009025090385,-3.9090116613978125,15.109686985455653,22.112190705619355,32.99560354011644,3.660003662109375,-7.969018713677485,4.084506988525391,-1.9979795952475286,10.16699357229831,1.0432636966389452,7.125750280411836,-10.24706667798307,88.26700392556215,32.34224627828013,3.0412432918864565,7,-4.360008239746094,9.994987487792969,22.469993591308594,29.47998809814453,14.569992065429688,4,0.14454133476451214,-1.3309746780355194,140.77999877929688,-1.2650174963740308,140.8000030517578,-2.9452077701289614,139.1199951171875,0.14454133476451214
6120,2022-07-18,144.58999633789062,149.02000427246094,143.69000244140625,145.19000244140625,2028500.0,0.00865008846584625,-3.4416794883206387,-0.8108130399818545,60.13822908140749,47.62817569865139,-5.521535388406505,-5.474579494865736,12.974139749151618,20.628556439265537,32.35046558207535,5.6699981689453125,-5.8438845771328545,5.3529975891113395,-0.6175070329827861,11.323502211205465,2.3677452780642625,8.338249900158416,-10.580091871088172,66.74170046051267,10.144409196660561,2.9852523110470672,7,-3.30999755859375,7.4550018310546875,23.625003814697266,28.23999786376953,14.050003051757812,0,0.12857041848488526,-1.097735864209216,143.35000610351562,-1.3309746780355194,140.77999877929688,-1.2650174963740308,140.8000030517578,0.12857041848488526
6121,2022-07-19,150.9199981689453,151.25999450683594,145.94000244140625,146.08999633789062,2531000.0,0.04377897497322136,-1.0740751757143834,-8.049921163725141,73.04935781410072,52.35675945388371,-11.101738806188763,-11.970160210853692,5.919083461694129,14.171476424206617,31.392691141843578,6.6699981689453125,-3.550459296005272,11.398499298095714,3.8831738735257204,18.91382472266571,7.6408365858107175,15.156162010380712,-15.40908372157702,97.81493321827132,38.839842635928974,3.7576627122850006,7,-7.715003967285156,-1.904998779296875,19.11750030517578,21.909996032714844,9.009994506835938,1,0.10151078392585844,-3.4416794883206387,144.58999633789062,-1.097735864209216,143.35000610351562,-1.3309746780355194,140.77999877929688,0.10151078392585844
6122,2022-07-20,152.60000610351562,153.52000427246094,150.0,150.77000427246094,1932200.0,0.011131778127174696,-1.089016875172623,0.378882223043606,77.2844074301583,57.47493103948704,-11.314363265086314,-13.473014915562857,3.6842967522469507,12.360414990478773,30.155074754308508,3.5200042724609375,-2.0121571774557765,12.527507019042957,3.0238407523510773,22.031173285734837,7.775673885697017,17.279340152388897,-15.199202049011205,94.09121556728955,31.928480354745766,4.751833133345945,7,-8.265007019042969,-8.515007019042969,15.467491149902344,20.22998809814453,10.069992065429688,2,0.07188729214900347,-1.0740751757143834,150.9199981689453,-3.4416794883206387,144.58999633789062,-1.097735864209216,143.35000610351562,0.07188729214900347
6123,2022-07-21,151.0,151.88999938964844,147.75999450683594,151.0,1777400.0,-0.010484967493580966,3.6404581068801756,0.0,77.626233624092,61.74149458374191,-8.69763015443857,-11.307603915866082,4.978996250533783,13.728997858537184,28.549181508862308,4.8400115966796875,-0.8346037985810426,10.200501251220714,-0.3107263230324122,20.71172882547384,4.944887464094165,15.456115038347264,-11.342507914981667,78.76999098870954,11.127501681629127,5.255613787126559,7,-6.665000915527344,-6.915000915527344,13.52750015258789,21.829994201660156,5.69000244140625,3,0.09304637782621072,-1.089016875172623,152.60000610351562,-1.0740751757143834,150.9199981689453,-3.4416794883206387,144.58999633789062,0.09304637782621072
6124,2022-07-22,150.91000366210938,154.74000549316406,150.2899932861328,152.50999450683594,2259700.0,-0.0005960022376862995,-2.133798617043568,-100.0,74.38669866040003,65.6670668495224,-7.3224463314929835,-10.342003383806343,4.619656986426605,13.652239153138908,26.4579380013344,4.45001220703125,0.8731935013616408,9.218004608154303,-1.5542731096885234,19.99028232599713,3.8318657492328896,14.604143467075716,-9.311759870849073,65.33935951768431,-4.706884312633193,5.3861388589214165,7,-5.69000244140625,-6.825004577636719,13.617496490478516,21.91999053955078,4.80999755859375,4,0.0693791065312388,3.6404581068801756,151.0,-1.089016875172623,152.60000610351562,-1.0740751757143834,150.9199981689453,0.0693791065312388
6125,2022-07-25,152.99000549316406,153.39999389648438,150.1999969482422,152.80999755859375,1543200.0,0.013783061298652255,5.4000915541313805,-0.11250560286866876,77.8860888686551,69.19475166412494,-7.83926067438739,-11.96430177030362,2.1416535459900956,11.499392577436254,24.813455126524943,3.1999969482421875,2.501693180214943,10.618006134033209,-1.207898376509462,22.44391064457588,4.705053878761873,16.530958389304544,-9.28907982959916,80.11364326003915,6.403702619347158,5.912952255271331,7,-7.7700042724609375,-10.115005493164062,11.537494659423828,19.839988708496094,0.3499908447265625,0,0.03222427935661143,-2.133798617043568,150.91000366210938,3.6404581068801756,151.0,-1.089016875172623,152.60000610351562,0.03222427935661143
6126,2022-07-26,151.0399932861328,152.8000030517578,150.55999755859375,152.08999633789062,2032500.0,-0.012746010438690947,-1.228867278538189,-5.833093159277783,81.34415141670367,71.82845381546923,-4.493076084088784,-9.654762595811292,3.7795005092949054,13.311470472664439,23.083463682969427,2.4300079345703125,3.7209347882509007,8.12549438476563,-4.261119580082465,20.512108349613726,1.932187402341583,14.318801367189678,-5.572814849832042,46.99131255984365,-29.841669891863788,6.193306982424042,7,-4.6949920654296875,-8.164993286132812,10.875007629394531,19.205001831054688,2.70001220703125,1,0.05031783925677247,5.4000915541313805,152.99000549316406,-2.133798617043568,150.91000366210938,3.6404581068801756,151.0,0.05031783925677247
6127,2022-07-27,157.60000610351562,159.24000549316406,154.83999633789062,155.0800018310547,2660100.0,0.043432290181286026,-1.9333245171889384,-2.3999970935724355,83.68942548148253,73.85754017230728,-9.408835357093011,-15.521228717182879,-3.1215337606823255,6.694338404374378,22.436206090132156,8.20001220703125,5.233726263155489,13.740007019042963,-0.09147739884943462,27.57149143693536,6.824264810096764,20.655749227989162,-10.64917533811672,85.71430470230769,9.290721747274034,6.9157422089461935,7,-7.155006408691406,-12.475006103515625,3.0674972534179688,11.749992370605469,-3.6500091552734375,2,0.014784178185470509,-1.228867278538189,151.0399932861328,5.4000915541313805,152.99000549316406,-2.133798617043568,150.91000366210938,0.014784178185470509
6128,2022-07-28,158.08999633789062,159.61000061035156,154.86000061035156,158.1300048828125,1708600.0,0.0031090749708040377,2.1666666666666665,-0.015876379797881937,86.63769944811672,76.89358798056851,-8.029577864967678,-15.186300364323188,-3.822674758847114,6.248334992058574,21.529748662243367,4.75,6.483414165000653,13.21199722290038,-1.6764420586715119,28.10043650447227,5.767777582114434,20.656216863686325,-8.927114121493986,83.84693219003265,6.088238067185898,7.444219640785949,7,-6.439994812011719,-12.779998779296875,1.2250022888183594,10.444999694824219,-3.8600006103515625,3,0.028970851648738805,-1.9333245171889384,157.60000610351562,-1.228867278538189,151.0399932861328,5.4000915541313805,152.99000549316406,0.028970851648738805
6129,2022-07-29,158.82000732421875,159.8300018310547,156.6300048828125,157.52000427246094,1937000.0,0.004617692474151669,-1.0779188609419819,-32.493135011441645,87.10355043106809,79.88973479719745,-7.078809107474115,-14.8828761591042,-4.841269089890886,5.746153797123867,20.36186272508963,3.1999969482421875,7.3258553485632945,12.80150756835937,-2.708319320521582,28.31133445724032,5.046594123918908,20.55642101279983,-7.567701429031132,89.51200420844478,10.000046074383619,7.754913444440469,7,-5.935005187988281,-13.400009155273438,-2.7450027465820312,7.124992370605469,-6.45001220703125,4,-0.0134114392682545,2.1666666666666665,158.08999633789062,-1.9333245171889384,157.60000610351562,-1.228867278538189,151.0399932861328,-0.0134114392682545
6130,2022-08-01,159.57000732421875,160.02000427246094,156.38999938964844,158.0,2051000.0,0.004722326945048705,1.939273756131312,1.2076951066352102,86.82026530574119,81.41983562960195,-6.124486667730508,-14.785019842893803,-5.5276283858433715,5.155133229731348,19.299799955741417,3.6300048828125,8.094226745199023,12.532006835937494,-3.7466554103242515,28.81066908219924,4.392675712806636,20.671337959068353,-6.602162241857712,95.2431645996345,14.215700433531893,8.139331123130866,8,-5.6800079345703125,-13.025001525878906,-7.500007629394531,3.8849868774414062,-1.970001220703125,0,-0.024127379374578095,-1.0779188609419819,158.82000732421875,2.1666666666666665,158.08999633789062,-1.9333245171889384,157.60000610351562,-0.024127379374578095
6131,2022-08-02,158.24000549316406,162.22000122070312,155.5800018310547,162.1999969482422,3114000.0,-0.008334911136228418,2.3199996948242188,-2.5222757843175367,81.80155815247635,81.92174126541506,-4.075531909688806,-12.559201069149537,-4.2422631253444365,6.531333908070167,18.24569599391641,6.6399993896484375,8.984888839217632,10.224504852294928,-6.2896754994671085,26.738685204056964,1.9674146764139095,18.481595028175946,-3.8617285727830506,46.07055427824735,-33.49459485456895,8.257090175881014,8,-3.2500076293945312,-10.595001220703125,-8.635005950927734,5.214988708496094,1.1599884033203125,1,-0.030965678622180803,1.939273756131312,159.57000732421875,-1.0779188609419819,158.82000732421875,2.1666666666666665,158.08999633789062,-0.030965678622180803
6132,2022-08-03,159.33999633789062,161.07000732421875,158.61000061035156,159.3000030517578,1791100.0,0.0069514080292045755,-2.464802656322197,-0.010099336472437789,82.5613643591476,82.4700891248657,-4.6029625783711765,-12.430726874726304,-5.319901798775305,5.435068892471179,17.307138744870365,2.8300018310546875,9.892584775526274,10.139995574951172,-6.034636025784721,26.314627175687065,2.0526797745832255,18.22731137531912,-3.7599945068359375,60.86950211985197,-17.762590530412666,8.08731580036795,8,-3.1299972534179688,-11.694992065429688,-9.734996795654297,4.114997863769531,3.0200042724609375,2,-0.035144916363945566,2.3199996948242188,158.24000549316406,1.939273756131312,159.57000732421875,-1.0779188609419819,158.82000732421875,-0.035144916363945566
6133,2022-08-04,158.99000549316406,159.77999877929688,157.17999267578125,159.42999267578125,1337600.0,-0.0021965034063662348,3.5614166588588025,-11.001526135062953,79.75645174120226,83.06672835606594,-3.3530033240525654,-11.047558996622968,-5.039174732372658,5.80147795957825,16.218036272896228,2.600006103515625,9.90672200995968,8.774504089355474,-7.1677446569596555,24.716752835670604,0.8033797161978953,16.745628462513054,-3.410003662109375,51.35548155961385,-24.981436311587288,7.971124373157572,8,-2.7800064086914062,-11.345001220703125,-9.385005950927734,4.464988708496094,4.7899932861328125,3,-0.031700159574738596,-2.464802656322197,159.33999633789062,2.3199996948242188,158.24000549316406,1.939273756131312,159.57000732421875,-0.031700159574738596
6134,2022-08-05,157.00999450683594,159.19000244140625,155.92999267578125,157.72999572753906,2146100.0,-0.012453682105277086,-1.2638918323231467,1.6364140801109763,72.98294259325667,82.5219343254661,-0.4656841917645238,-7.962852787964721,-2.981357517721932,7.7846442021487405,14.82199835274833,3.260009765625,9.606612177281193,5.833993530273432,-9.250379703302826,20.91836676384969,-1.7081930865147115,13.376180147061575,5.2100067138671875,21.536036253415418,-53.700706243456025,7.542186616788129,8,-0.6199951171875,-9.364990234375,-8.9949951171875,6.444999694824219,0.8700103759765625,4,-0.017705871451233257,3.5614166588588025,158.99000549316406,-2.464802656322197,159.33999633789062,2.3199996948242188,158.24000549316406,-0.017705871451233257
6135,2022-08-08,158.27000427246094,161.17999267578125,157.38999938964844,157.57000732421875,1444800.0,0.008025029040875209,-6.150844261469144,-0.9722163353537067,66.74257812554309,80.89953729311493,-1.0034898618860666,-8.018639746554925,-4.370079588436283,6.4610610605429315,13.433076605159473,4.1699981689453125,9.470512791691078,6.068502807617193,-7.924801067894009,20.061806683128395,-0.9281491301384222,13.065154745372809,3.824196777343758,40.51208868482555,-30.55220287449891,6.996651937755603,8,0.2599945068359375,-10.390007019042969,-10.957504272460938,5.184989929199219,4.269989013671875,0,-0.03727812596198965,-1.2638918323231467,157.00999450683594,3.5614166588588025,158.99000549316406,-2.464802656322197,159.33999633789062,-0.03727812596198965
6136,2022-08-09,158.7899932861328,159.57000732421875,156.6699981689453,158.07000732421875,1499500.0,0.0032854552324186326,1.543852017427036,1.0285558583106267,64.88691701620922,78.81036968586236,-0.3447897084131739,-7.367162642763105,-5.357758922993099,5.785830475939065,12.460232814945718,2.9000091552734375,9.596219069181075,5.604991912841797,-7.234475227937793,18.444459053621387,-0.8147416575480122,12.024725483231606,3.1809235961914055,54.476202101934526,-13.110424311285293,6.419733570389796,8,-0.24999237060546875,-10.909996032714844,-11.477493286132812,4.665000915527344,3.720001220703125,1,-0.007494094293919895,-6.150844261469144,158.27000427246094,-1.2638918323231467,157.00999450683594,3.5614166588588025,158.99000549316406,-0.007494094293919895
6137,2022-08-10,161.24000549316406,162.8000030517578,160.2899932861328,161.82000732421875,1480500.0,0.015429260725620342,-1.0241800025841223,-0.8055738052347144,73.65986908766811,77.3683885347014,-2.4855508338916366,-8.65088107336129,-8.333683468031495,3.2100126675956915,11.488899867015812,4.010009765625,9.508220686020422,7.033003997802723,-4.875876599532802,18.941884595138248,1.0785636991349463,12.9874442964705,-5.3100128173828125,77.29264625205171,10.661258067687285,5.954440298667764,8,-2.0500030517578125,-13.07000732421875,-14.41000747680664,2.2149887084960938,-6.32000732421875,2,-0.011411631939926337,1.543852017427036,158.7899932861328,-6.150844261469144,158.27000427246094,-1.2638918323231467,157.00999450683594,-0.011411631939926337
6138,2022-08-11,161.1300048828125,164.33999633789062,160.6999969482422,163.5399932861328,1324400.0,-0.0006822166125280971,-1.2262964120894249,4.155139301781063,73.59184001262406,75.8670873770965,-2.1221418169600383,-7.313085194915914,-8.730123560589732,3.1930892313042705,10.553649722068288,3.6399993896484375,9.542920082721594,5.905503082275402,-4.563390818805146,16.37439698335595,0.6710561317351278,11.139950032815676,-5.0626119995117165,61.83127161358449,-4.758510397549671,5.234446950540281,8,-1.1700057983398438,-11.385009765625,-14.300006866455078,2.3249893188476562,-3.7700042724609375,3,0.007633561039321224,-1.0241800025841223,161.24000549316406,1.543852017427036,158.7899932861328,-6.150844261469144,158.27000427246094,0.007633561039321224
6139,2022-08-12,164.07000732421875,164.36000061035156,160.88999938964844,162.0,1610200.0,0.01824615125869622,1.618874877641504,-0.8589283339981385,74.60032130135858,74.50931582105397,-4.73729219864606,-9.087107039441491,-12.120929610901555,0.16176950816242197,10.230333546073544,3.470001220703125,8.96654959417154,7.809505462646484,-1.7751605811637603,17.39417150645673,3.017172440741348,12.601838484551621,-7.671710302734368,96.22895716428691,30.05482257292782,4.7923330219051286,8,-4.100006103515625,-14.315010070800781,-16.725006103515625,-5.480010986328125,-7.0600128173828125,4,-0.0017675902479165062,-1.2262964120894249,161.1300048828125,-1.0241800025841223,161.24000549316406,1.543852017427036,158.7899932861328,-0.0017675902479165062
6140,2022-08-15,163.17999267578125,164.39999389648438,161.6999969482422,162.1199951171875,1304900.0,-0.0054246029664565265,-1.8421111807128288,0.5120743034055728,78.28513123886789,74.11860171954193,-3.6669706018317925,-7.096825538848918,-11.824826510036303,0.9444646141396902,10.74997858308481,2.6999969482421875,8.24067012442353,5.9899909973144645,-2.3547131640906116,14.33469515871954,1.8176389166119122,10.162343078017017,-6.303993438964824,84.21731054317766,14.9715691186924,4.172352080702543,8,-3.0149993896484375,-13.404998779296875,-15.834991455078125,-4.589996337890625,-15.009994506835938,0,-0.03247939717401005,1.618874877641504,164.07000732421875,-1.2262964120894249,161.1300048828125,-1.0241800025841223,161.24000549316406,-0.03247939717401005
6141,2022-08-16,166.24000549316406,166.55999755859375,162.47999572753906,162.7899932861328,1869600.0,0.018752377464942516,-1.0049112967323006,3.2547359935509874,74.05340055342732,73.17327240779524,-6.116007615529583,-9.433936637407271,-15.462853012358266,-2.159539160969757,11.814462731522408,4.0800018310546875,7.475846998104487,8.284003448486317,-0.44123410988351,17.009241006856143,3.9213846693014034,12.64662222767123,-8.76208668357421,94.89646176422632,26.588224744819343,4.362618779184915,8,-4.9950103759765625,-15.110008239746094,-18.895004272460938,-7.6500091552734375,-26.1300048828125,1,-0.022257050558046276,-1.8421111807128288,163.17999267578125,1.618874877641504,164.07000732421875,-1.2262964120894249,161.1300048828125,-0.022257050558046276
6142,2022-08-17,163.57000732421875,164.72000122070312,161.8800048828125,163.99000549316406,1452000.0,-0.016061104912891144,2.021289374792017,-0.12173816895179124,63.60476339838381,71.3786403697043,-3.1099231945164263,-6.218795831717841,-13.509235993294709,0.3813577530540897,13.153400357745385,4.3600006103515625,6.612108697022137,5.065505218505848,-3.621202425697078,13.752212862708774,0.7221513964043709,9.408859040607325,-5.1838806397285,48.976281178311694,-16.649026699361713,4.343353822101467,8,-2.32501220703125,-12.440010070800781,-17.427505493164062,-4.980010986328125,-26.090011596679688,2,-0.006480484012461485,-1.0049112967323006,166.24000549316406,-1.8421111807128288,163.17999267578125,1.618874877641504,164.07000732421875,-0.006480484012461485
6143,2022-08-18,165.0500030517578,165.49000549316406,163.02999877929688,163.6699981689453,1093200.0,0.009048087432101726,1.1769876849951388,-3.2857402361489556,64.91140930675235,70.48180333787049,-4.067667439443596,-6.948483298446121,-15.689322856624415,-1.2130990359152065,14.345911343753196,2.4600067138671875,6.060236098927106,5.843000793457037,-2.556067169216192,14.242068756130266,1.6434668121204083,10.042534774793666,-5.846489279857224,73.36869498289778,10.320206895415879,4.19953398133662,8,-3.4350051879882812,-12.795005798339844,-18.692501068115234,-6.4600067138671875,-28.830001831054688,3,-0.061375369254830225,2.021289374792017,163.57000732421875,-1.0049112967323006,166.24000549316406,-1.8421111807128288,163.17999267578125,-0.061375369254830225
6144,2022-08-19,161.3800048828125,164.25,160.88999938964844,163.42999267578125,1401900.0,-0.022235674650635695,-1.2178230785500619,-1.4854931446262716,53.800914372724165,69.04384069866839,0.3211816543784778,-2.58649174623406,-12.647866895109303,2.3192966012351235,15.531795117969422,4.160003662109375,5.259795053461573,1.6495025634765739,-5.826583324493953,9.1255884514471,-2.0885403805086753,5.387545507461823,-1.4408427322426007,8.642074980691032,-48.2547573046854,3.7380429439852585,8,0.23499298095703125,-7.2750091552734375,-15.25750732421875,-3.3100051879882812,-22.70001220703128,4,-0.024910175677464452,1.1769876849951388,165.0500030517578,2.021289374792017,163.57000732421875,-1.0049112967323006,166.24000549316406,-0.024910175677464452
6145,2022-08-22,157.9199981689453,159.72000122070312,157.47000122070312,158.25999450683594,1417900.0,-0.021440120270040275,-2.629060838747785,0.1658528597373984,49.38317864760478,67.32120310215679,4.1642323321543415,1.3299839753849483,-9.690968789351018,5.512245963686894,16.472394239989526,3.910003662109375,4.561802624881864,-2.057003784179699,-8.895204877207647,4.781197308848249,-5.4761043306936585,1.3620967623342608,8.639999389648438,4.950463471216439,-51.11339863615743,3.4191005465139686,8,4.095001220703125,-2.7949981689453125,-11.75250244140625,-0.660003662109375,-14.099990844726562,0,-0.005762434603981181,-1.2178230785500619,161.3800048828125,1.1769876849951388,165.0500030517578,2.021289374792017,163.57000732421875,-0.005762434603981181
6146,2022-08-23,158.63999938964844,160.55999755859375,158.35000610351562,158.36000061035156,1423800.0,0.004559278299464342,-13.733875890132248,-0.8235346916793824,48.630681217811684,64.5401822277283,3.8227164266563136,1.2738612276280037,-10.665274163904996,4.5565216783505775,17.526561188711927,2.6399993896484375,4.222869506336849,-1.7170028686523438,-7.168109365665487,3.734103628360799,-4.442556117158915,1.0085503798542277,7.738198242187508,14.588498075529063,-39.17928932761103,2.7255532485065777,8,3.375,-2.3899993896484375,-11.977500915527344,-1.3800048828125,-18.1300048828125,1,-0.06599849508941891,-2.629060838747785,157.9199981689453,-1.2178230785500619,161.3800048828125,1.1769876849951388,165.0500030517578,-0.06599849508941891
6147,2022-08-24,159.92999267578125,160.52999877929688,157.8000030517578,157.8000030517578,1892300.0,0.008131576469339041,-1.5633887571548308,7.607138964577657,51.77355765825784,62.11592863279871,2.6008645016409844,0.17641990066834978,-11.94933667719593,3.047090423881002,17.555916600603688,2.7299957275390625,4.1473051498362,-0.5435089111328182,-5.844035939808322,4.757018117542685,-3.19377242547057,2.1067546032049336,6.270041027832036,30.673193822667088,-22.433115169845678,2.650263514337756,8,2.0850067138671875,-2.7699966430664062,-13.819995880126953,-2.6699981689453125,-19.789993286132812,2,-0.12392917509606749,-13.733875890132248,158.63999938964844,-2.629060838747785,157.9199981689453,-1.2178230785500619,161.3800048828125,-0.12392917509606749
6148,2022-08-25,162.6699981689453,163.24000549316406,160.64999389648438,161.27000427246094,1274100.0,0.017132530598677365,1.0393723492448728,0.6572773316331282,60.38150274780942,60.536059904626576,0.11429960390447036,-2.3219162479389297,-14.655318407727435,0.13440429786143682,17.735681156021876,3.3100128173828125,4.191775929780135,1.96749649047851,-3.295056748903164,7.230049729860184,-0.6637801292123129,4.598773110169333,3.355434885009771,76.69613398929634,18.7868908382435,2.6312766196908335,8,-0.654998779296875,-5.510002136230469,-18.459999084472656,-5.410003662109375,-21.8699951171875,3,-0.15485340090337063,-1.5633887571548308,159.92999267578125,-13.733875890132248,158.63999938964844,-2.629060838747785,157.9199981689453,-0.15485340090337063
6149,2022-08-26,156.69000244140625,163.86000061035156,156.25,163.07000732421875,1747700.0,-0.036761515920891386,-1.0964160809765613,-4.55716621253406,47.52970523078303,57.1187903481727,5.517583916324725,3.678944357631792,-8.793259389561058,5.889704767476076,17.502368562218624,7.6100006103515625,3.6574317598413586,-3.9059989929199332,-9.409648221164474,1.5976502353246076,-6.657823607042218,-1.1541743787976486,9.164321975883809,5.781897583657658,-52.083736261959125,2.751824614122274,8,4.714996337890625,1.6899948120117188,-12.480003356933594,-1.56500244140625,-9.1300048828125,4,-0.1306401231843609,1.0393723492448728,162.6699981689453,-1.5633887571548308,159.92999267578125,-13.733875890132248,158.63999938964844,-0.1306401231843609
6150,2022-08-29,155.72000122070312,156.7899932861328,154.4600067138672,154.97999572753906,1555500.0,-0.0061905750564134054,-1.6179866784394743,-0.11598823304314551,45.26674618354283,53.92027319596332,5.94307987971402,4.580572249035356,-7.644124436909465,6.637467619053723,17.30965524517295,2.329986572265625,3.07996845349453,-4.68349990844726,-10.592633289566322,1.2256334726718023,-7.638066599006777,-1.728933217887743,9.750150219895318,13.404205584720424,-43.03580202226938,2.9545666905595307,8,4.2550048828125,2.6599960327148438,-11.067501068115234,-0.595001220703125,-8.540008544921875,0,-0.1094272310001525,-1.0964160809765613,156.69000244140625,1.0393723492448728,162.6699981689453,-1.5633887571548308,159.92999267578125,-0.1094272310001525
6151,2022-08-30,153.33999633789062,157.2899932861328,153.0,156.72000122070312,1987500.0,-0.01528387403130893,-1.1132984560802177,-4.567540260222282,37.79356990720722,51.05236280805481,7.041245862193875,6.929961276660805,-5.111204736007949,8.904161116369778,16.86609224714439,4.2899932861328125,2.1188058324307804,-6.818504333496094,-13.465572612201896,-0.17143605479029134,-10.14203847284901,-3.4949701941431783,11.46954641910395,3.1307211674237516,-48.57837769243767,3.3235341393529048,8,5.905006408691406,5.220001220703125,-9.292495727539062,1.785003662109375,-9.269989013671875,1,-0.06208418704206964,-1.6179866784394743,155.72000122070312,-1.0964160809765613,156.69000244140625,1.0393723492448728,162.6699981689453,-0.06208418704206964
6152,2022-08-31,153.74000549316406,155.91000366210938,153.33999633789062,154.25,2241900.0,0.0026086420035644764,-2.9236369142604217,0.1508857307956228,38.68301621729237,48.13809690922592,5.699584949436428,6.417955799518552,-5.232829944318553,8.416126556619133,16.398558553534627,2.57000732421875,1.0946295895821834,-6.138495635986317,-13.376274307567854,1.0992830355952208,-9.757384971777071,-2.519606300195562,10.124773843270958,6.814046515418261,-41.81298872165711,3.6188893357907643,8,4.8849945068359375,6.0399932861328125,-9.1300048828125,1.3849945068359375,-12.240005493164062,2,-0.08605444590618538,-1.1132984560802177,153.33999633789062,-1.6179866784394743,155.72000122070312,-1.0964160809765613,156.69000244140625,-0.08605444590618538
6153,2022-09-01,153.9499969482422,154.1699981689453,149.89999389648438,152.42999267578125,2297000.0,0.0013658868711792227,3.357132291690995,-2.9804326362085987,33.08823416914902,45.836687997717576,4.1901089154159195,6.125054314484743,-4.991199660832137,8.13121090354474,16.496298949927525,4.2700042724609375,-0.024639058631663602,-5.676503753662104,-13.380480764757152,2.027473257432945,-9.528492259209628,-1.8245152481145794,9.045600041278021,29.011469226119623,-13.032678872350182,3.8519885055475216,9,2.9300003051757812,4.279998779296875,-6.164997100830078,1.1750030517578125,-13.449996948242188,3,-0.08970443541636874,-2.9236369142604217,153.74000549316406,-1.1132984560802177,153.33999633789062,-1.6179866784394743,155.72000122070312,-0.08970443541636874
6154,2022-09-02,154.22999572753906,157.69000244140625,153.42999267578125,155.0,1855000.0,0.0018187644355134314,-2.5949292111176208,-0.506580334287005,34.73218520236499,44.20879983713537,3.117008395519406,5.930148095681432,-4.697402402487569,7.799669198409703,16.589718512649323,4.260009765625,-0.8296121063252713,-5.257505035400385,-13.254981414982893,2.7399713441821234,-9.25624322519164,-1.2587668456091308,7.456040952677569,55.58404469116166,18.094831141012797,3.998738189791254,9,2.6500015258789062,4.0,-5.749996185302734,0.8950042724609375,-15.440002441406278,4,-0.08707769595939374,3.357132291690995,153.9499969482422,-2.9236369142604217,153.74000549316406,-1.1132984560802177,153.33999633789062,-0.08707769595939374
6155,2022-09-06,152.3699951171875,156.25,150.5,155.2100067138672,1680800.0,-0.012059914814738226,1.3373992438833013,3.688306283811902,25.329046469552708,41.61972930955105,4.589594222275451,7.7213489637126145,-2.477454792380854,9.584173612220468,16.531159590408176,5.75,-1.9265695067232116,-6.82250518798827,-15.42170121663591,1.77669084065937,-11.122103202312104,-2.5229071736644357,8.137437284655903,31.707297963277092,1.4185897158926544,4.299598014323824,9,4.510002136230469,5.8600006103515625,-3.2174949645996094,2.7550048828125,-10.5,1,-0.03156787893111368,-2.5949292111176208,154.22999572753906,3.357132291690995,153.9499969482422,-2.9236369142604217,153.74000549316406,-0.03156787893111368
6156,2022-09-07,157.60000610351562,157.94000244140625,152.3000030517578,152.6999969482422,2240900.0,0.03432441526499841,1.0215044942314686,-1.725348291183787,40.26736451425132,40.34126340466143,-0.8978749715364529,2.5271862321059757,-7.3051147022201235,4.111916501423224,16.506628117446272,5.6399993896484375,-2.425692271469927,-1.5329948425292912,-10.160338655484793,7.094348970426211,-5.846666749007028,2.7806770639484455,1.8466824477918635,95.77119432161089,65.04367611553023,4.313671906477748,9,-0.7200088500976562,0.6299896240234375,-7.382503509521484,-2.475006103515625,-14.3800048828125,2,-0.06611683390983025,1.3373992438833013,152.3699951171875,-2.5949292111176208,154.22999572753906,3.357132291690995,153.9499969482422,-0.06611683390983025
6157,2022-09-08,159.39999389648438,159.4499969482422,155.52000427246094,156.3800048828125,1690800.0,0.011421241898851742,1.5192300168238193,0.616323136952047,40.88414302391823,38.174890102006856,-3.107763877101661,0.61374864659021,-8.62518291403768,1.998333346048355,15.789939389625562,3.92999267578125,-2.516543273901334,0.3589935302734375,-8.212809399383758,8.930796459930633,-3.9269079345551745,4.6448949951020495,-9.5,99.47640800231359,71.0799529315808,4.2859014648286,9,-2.5199966430664062,-1.1699981689453125,-8.08249282836914,-4.274993896484375,-15.8699951171875,3,-0.09617306875319609,1.0215044942314686,157.60000610351562,1.3373992438833013,152.3699951171875,-2.5949292111176208,154.22999572753906,-0.09617306875319609
6158,2022-09-09,162.36000061035156,162.77000427246094,160.1999969482422,160.38999938964844,1392400.0,0.01856967896617001,-1.1872345951561587,0.6523206580503037,51.61822204954467,38.62916974853593,-6.835157991881346,-2.370944715391886,-11.030030987301217,-1.3033933805230618,14.87165701387862,3.3700103759765625,-2.5693117907483725,3.2575004577636832,-5.394682159890976,11.909683075418343,-1.0685908510636466,7.583591766591013,-12.269006652832019,96.65848802490153,63.046625255803946,4.326091308827325,9,-6.025001525878906,-4.1300048828125,-10.432498931884766,-7.2350006103515625,-14.509994506835938,4,-0.12847992443910838,1.5192300168238193,159.39999389648438,1.0215044942314686,157.60000610351562,1.3373992438833013,152.3699951171875,-0.12847992443910838
6159,2022-09-12,163.77999877929688,165.0,162.8000030517578,163.9499969482422,1602100.0,0.008745985240251164,-1.0657348969489437,-0.08629343330286741,60.375353170115474,40.30790385815511,-7.983193862905097,-4.019885197845838,-11.811474580666697,-3.1502186764261637,14.050212045897084,2.6399993896484375,-2.7933787856003676,4.691999053955072,-3.9260348516196473,13.310032959529792,0.3829821011676984,9.001016006742447,-13.18184440917969,91.58619847790949,52.10376605223151,4.309016952787363,9,-6.3300018310546875,-5.5500030517578125,-11.852497100830078,-8.654998779296875,-13.789993286132812,0,-0.14214189127372034,-1.1872345951561587,162.36000061035156,1.5192300168238193,159.39999389648438,1.0215044942314686,157.60000610351562,-0.14214189127372034
6160,2022-09-13,157.8800048828125,161.75,157.0399932861328,158.99000549316406,2261000.0,-0.036023897548289496,-2.376320092755145,6.529485683511354,48.862964469665734,41.537836587317166,-1.9496033946611533,1.5417338034349655,-5.430513091944874,2.2600365488473813,12.95999728053648,6.7400054931640625,-3.701710800341857,-0.9429954528808651,-9.354707420715584,7.468716514953854,-5.148851436798225,3.2628605310364946,-6.417739774902344,43.93703284965763,1.2517486436337961,4.205855983917361,9,-0.4300079345703125,0.3499908447265625,-5.8625030517578125,-2.7550048828125,-7.8899993896484375,1,-0.1209146884106661,-1.0657348969489437,163.77999877929688,-1.1872345951561587,162.36000061035156,1.5192300168238193,159.39999389648438,-0.1209146884106661
6161,2022-09-14,162.5399932861328,162.67999267578125,156.64999389648438,158.0,1790000.0,0.029516013802882934,1.5020783011431447,-4.090081792563063,53.54716103106133,43.189408233291495,-5.774592080347389,-3.5939253400851783,-9.529671654280662,-2.7696861445357683,11.371668722151341,6.029998779296875,-3.6325921732982636,3.901993560791027,-3.9682011557552244,11.772188277337278,-0.033103797482084474,7.8370909190641385,-10.265464084697271,74.05055039507083,28.612917605619295,3.9350973582731235,9,-5.089996337890625,-4.30999755859375,-9.33499526977539,-7.4149932861328125,-15.019989013671875,2,-0.12716869092370497,-2.376320092755145,157.8800048828125,-1.0657348969489437,163.77999877929688,-1.1872345951561587,162.36000061035156,-0.12716869092370497
6162,2022-09-15,162.50999450683594,166.5500030517578,161.72999572753906,163.44000244140625,1862700.0,-0.00018456244946474243,-2.871483285841223,-0.2048478656149066,49.7652527506575,45.04241029790355,-4.883273104548124,-3.8445225084442427,-8.829624970411828,-3.038623573203637,10.060357844841054,4.82000732421875,-3.377203859460934,3.9249954223632812,-3.818610380410348,11.66860122513691,0.05319252097646654,7.796798323750096,-9.471937057486542,59.19187061791873,16.976719371880556,3.8718029013868205,9,-3.9849929809570312,-4.279998779296875,-9.299995422363281,-7.3849945068359375,-9.019989013671875,3,-0.11870035036719773,1.5020783011431447,162.5399932861328,-2.376320092755145,157.8800048828125,-1.0657348969489437,163.77999877929688,-0.11870035036719773
6163,2022-09-16,154.9199981689453,160.32000732421875,153.27999877929688,160.32000732421875,3370000.0,-0.04670479720908094,1.607406151542124,5.806411918161086,47.520306937343165,46.46331271290112,3.19474990237714,3.106941880170325,-0.7416430738167037,4.157524620112952,8.620358164028485,9.229995727539062,-2.7906580195977995,-3.1585006713867188,-10.432555529927924,4.115554187154487,-6.795528100657322,0.4785267578838841,11.6300048828125,12.358695264717483,-33.041303218174846,3.637027429270606,9,3.6050033569335938,3.30999755859375,-1.2399978637695312,0.2050018310546875,0.05999755859375,4,-0.07352181464156271,-2.871483285841223,162.50999450683594,1.5020783011431447,162.5399932861328,-2.376320092755145,157.8800048828125,-0.07352181464156271
6164,2022-09-19,157.36000061035156,158.22000122070312,152.66000366210938,152.9499969482422,1972600.0,0.01575008049474258,-1.2284602964920006,-0.8166659602424448,52.206673710239784,49.449715739644134,1.391792046846092,0.3692611574892908,-2.616670495451814,1.4173722247438718,7.785716522478256,5.55999755859375,-2.1596899081284278,-0.5174980163574219,-7.62775269747948,6.592756664764636,-4.072625356918451,3.037629324203607,9.19000244140625,33.83727253253067,-14.965146454878784,3.555127340561027,9,2.06500244140625,0.8699951171875,-2.5075035095214844,-2.2350006103515625,-1.9300079345703125,0,-0.06043463694680706,1.607406151542124,154.9199981689453,-2.871483285841223,162.50999450683594,1.5020783011431447,162.5399932861328,-0.06043463694680706
6165,2022-09-20,157.00999450683594,158.41000366210938,154.83999633789062,156.72000122070312,2102900.0,-0.002224238066586559,1.3106756803468522,0.06575806016317548,55.223454672522315,51.11150353500758,2.759376825721432,0.6825934346381075,-1.6928181203340102,1.4150428842620784,7.8234653910124905,3.57000732421875,-1.329459554993008,-0.8220039367675724,-7.942752413070195,6.2987445395350505,-4.382378174918898,2.7383703013837533,8.984408569335926,31.31743006388039,-22.30121605272024,3.560374238151312,9,2.5950088500976562,1.220001220703125,-2.1474952697753906,-1.8849945068359375,-1.970001220703125,1,-0.044710459583935824,-1.2284602964920006,157.36000061035156,1.607406151542124,154.9199981689453,-2.871483285841223,162.50999450683594,-0.044710459583935824
6166,2022-09-21,148.1699981689453,156.5,148.14999389648438,156.30999755859375,3281200.0,-0.056302125005843195,-1.0415643041681824,-28.069613259668508,43.60797533937428,51.41415157005825,11.310472147462775,9.168035563044413,7.586290834012885,9.778105873510725,8.020825712386264,8.860000610351562,-0.7628807962901192,-9.138500213623047,-17.44917017330033,-0.8278302539457627,-13.293835193461689,-4.983165233784405,17.291028930664055,0.1087188179751763,-56.97538608088068,4.155334979838647,9,9.180000305175781,9.18499755859375,6.799995422363281,6.9550018310546875,8.080001831054688,2,0.012283237812715342,1.3106756803468522,157.00999450683594,-1.2284602964920006,157.36000061035156,1.607406151542124,154.9199981689453,0.012283237812715342
6167,2022-09-22,140.11000061035156,147.4600067138672,139.66000366210938,147.02999877929688,3542500.0,-0.05439696064113897,1.0051385546540204,0.850122688921256,36.54220056619562,49.739038071908354,18.267444177789997,16.513701475057758,15.9466367209113,17.421868289110847,8.709558057776368,8.509994506835938,0.08270806914262607,-16.207498168945307,-27.421623247956802,-4.993373089933812,-21.81456070845107,-10.600435629439545,24.31236449707029,2.1781068174130374,-56.04219941923125,5.607062539505752,9,12.995002746582031,12.995002746582031,16.077495574951172,15.014999389648438,19.539993286132812,3,0.0528870432505153,-1.0415643041681824,148.1699981689453,1.3106756803468522,157.00999450683594,-1.2284602964920006,157.36000061035156,0.0528870432505153
6168,2022-09-23,137.47999572753906,138.32000732421878,135.89999389648438,138.14999389648438,2414600.0,-0.018771000437910135,3.791987068118772,0.09682057026431669,34.42439704075349,46.85559850197924,18.99455535684237,18.087108845554894,18.85326647356021,19.606219423214554,8.97804807755635,4.2100067138671875,-0.024988570583332148,-17.5780029296875,-31.19002793620851,-3.9659779231664913,-24.38401543294802,-10.771990426426981,24.961380464257786,7.019107710328522,-49.40582391081811,6.806012503260508,9,13.745002746582031,13.745002746582031,18.707500457763672,17.645004272460938,22.6300048828125,4,0.11645337695059288,1.0051385546540204,140.11000061035156,-1.0415643041681824,148.1699981689453,1.3106756803468522,157.00999450683594,0.11645337695059288
6169,2022-09-26,136.22000122070312,140.21000671386722,136.02000427246094,137.77999877929688,1946900.0,-0.009164929778824105,-3.2755313351498927,2.3283609282834954,34.81286525540759,45.29447636706166,17.806593776899575,18.693328406411126,20.298096316208216,20.490141565815748,10.243734282888658,4.190002441406278,-0.38378452835914345,-17.814497375488287,-33.78400767522953,-1.8449870757470421,-25.799252525358924,-9.82974222561765,23.567236741562482,1.4216223251374716,-55.72863653123647,7.984755149870629,9,15.004997253417969,15.004997253417969,20.714996337890625,18.904998779296875,23.850006103515625,0,0.13771835515139275,3.791987068118772,137.47999572753906,1.0051385546540204,140.11000061035156,-1.0415643041681824,148.1699981689453,0.13771835515139275
6170,2022-09-27,138.67999267578122,141.11000061035156,136.88999938964844,139.39999389648438,2251200.0,0.01805895927935297,1.038640719445673,0.4615399663523794,31.230131770638394,42.8148064492369,13.786459483149542,15.696030924646237,18.015361709459313,17.533633701452032,11.509749131278904,4.8899993896484375,-1.421203028276949,-14.50250549316408,-31.851989451310715,2.8469784649825556,-23.177247472237383,-5.827763514090776,18.718520879906265,13.49513570688898,-37.1682926808467,8.674741979073316,9,12.545005798339872,12.545005798339872,19.180004119873075,15.740005493164091,14.310012817382841,1,0.12078166198897722,-3.2755313351498927,136.22000122070312,3.791987068118772,137.47999572753906,1.0051385546540204,140.11000061035156,0.12078166198897722
6171,2022-09-28,143.82000732421875,144.55999755859375,138.50999450683594,139.05999755859378,2085100.0,0.03706385145587898,-1.0648418662542118,-6.611113465858217,35.50428972510325,41.2302550019531,6.383001803461553,10.33617495000695,12.91191988128449,11.979113267168941,12.29190198497528,6.0500030517578125,-2.8852099148232355,-8.886491394042963,-26.73304045907176,8.960057670985833,-17.80976592655736,0.036783138471434995,11.428654265548431,68.51215091928823,23.03086106044801,8.923274532514398,9,4.2899932861328125,7.404991149902344,14.749992370605469,9.524986267089844,2.6599884033203125,2,0.07801408281547673,1.038640719445673,138.67999267578122,-3.2755313351498927,136.22000122070312,3.791987068118772,137.47999572753906,0.07801408281547673
6172,2022-09-29,140.50999450683594,142.32000732421875,138.97999572753906,141.97999572753906,1871000.0,-0.023014967659686802,2.106952251178107,-0.30882315227983975,29.802174539796127,39.26157362444788,6.977935938366443,13.285355801137484,16.166636969885815,14.933235725731322,13.116323350782128,4.8400115966796875,-3.7052649564380715,-11.535003662109375,-30.18302688716443,7.113019562945681,-20.859015274636903,-2.210992049581847,12.803800313602949,53.23324088789904,13.637880753112093,9.32401161252752,9,6.6450042724609375,10.715003967285156,18.62250518798828,11.535003662109375,8.45001220703125,3,0.11202054023565067,-1.0648418662542118,143.82000732421875,1.038640719445673,138.67999267578122,-3.2755313351498927,136.22000122070312,0.11202054023565067
6173,2022-09-30,140.13999938964844,143.97999572753906,138.27000427246094,139.89999389648438,2100800.0,-0.002633229888636124,-2.262866485013624,-0.16326890738856942,27.71492988119489,36.54026875455399,5.622136529290998,13.246866574661993,16.52747777508509,15.080011061514824,13.151054637930542,5.709991455078125,-5.228892420938706,-11.214498901367193,-30.57463609323605,8.145638290501665,-20.894567497301637,-1.5344303054327497,11.432415338395003,48.24354047066433,14.595756242625214,9.680068595934436,9,7.0149993896484375,11.084999084472656,19.447498321533203,8.875,8.210006713867188,4,0.13921788634085774,2.106952251178107,140.50999450683594,-1.0648418662542118,143.82000732421875,1.038640719445673,138.67999267578122,0.13921788634085774
6174,2022-10-03,140.8000030517578,142.66000366210938,138.71000671386722,142.08999633789062,2107000.0,0.004709602290451587,2.251015679453425,-5.37484900502257,32.133890438709315,33.97476161746366,2.644122543172813,12.152182241721789,15.868701653962773,14.130658781136987,14.052313188527133,3.949996948242159,-6.73888949257946,-9.88299560546875,-29.748233593378586,9.982242382441086,-19.815614599423668,0.049623388486168096,9.20516959312971,50.97789563940708,17.861978656976667,9.932618993954915,10,5.399993896484375,10.424995422363281,18.787494659423828,7.984992980957031,9.699996948242188,0,0.1371448660515684,-2.262866485013624,140.13999938964844,2.106952251178107,140.50999450683594,-1.0648418662542118,143.82000732421875,0.1371448660515684
6175,2022-10-04,147.55999755859375,148.72000122070312,143.39999389648438,144.38999938964844,2128600.0,0.04801132358179694,-1.0660185890237652,-2.4573757111933854,34.98998699486614,33.01720735696276,-6.255115839095112,5.2842864774410145,9.121456789218797,7.135729882369958,14.022902182847337,7.9199981689453125,-7.553470791529378,-2.8825012207031193,-22.77818632012452,17.01318387871828,-12.830343770413833,7.065341329007595,-11.660003662109375,88.89948324526064,58.44326449341553,9.947842549710701,10,-5.25,3.6650009155273438,12.332500457763672,1.2249984741210938,2.010009765625,1,0.08477914050288238,2.251015679453425,140.8000030517578,-2.262866485013624,140.13999938964844,2.106952251178107,140.50999450683594,0.08477914050288238
6176,2022-10-05,147.17999267578125,148.2100067138672,144.82000732421875,145.3000030517578,1489000.0,-0.0025752567708033913,-1.3873394189801258,0.5930570062912457,34.74627146668044,32.81765967923885,-6.738988160001583,5.105379645204664,9.572922833857547,7.33400680709795,14.387786113301129,3.3899993896484375,-8.885161513431314,-2.7415054321289176,-22.39222957826277,16.909218714004936,-12.56686750519583,7.083856640937995,-11.023598632812508,85.2630718214619,56.02755261202887,9.825362073066925,10,-4.8699951171875,4.045005798339844,11.997509002685547,1.6050033569335938,10.800003051757812,2,0.039475561261791414,-1.0660185890237652,147.55999755859375,2.251015679453425,140.8000030517578,-2.262866485013624,140.13999938964844,0.039475561261791414
6177,2022-10-06,144.07000732421875,148.27000427246094,143.60000610351562,146.77000427246094,1653300.0,-0.021130489919328865,-1.5659334901132254,-1.4361765159447109,38.14726913707672,33.23131213438587,-3.3617239706184137,7.3867152182028235,12.508223244481485,10.193475413243334,15.182932402892813,4.6699981689453125,-10.54075816357232,-5.084991455078125,-24.371554517057916,14.201571606901666,-14.72827298606802,4.558290075911771,-7.662341137695307,55.50243775653391,23.135241092313343,9.643281530989888,10,-1.7000045776367188,7.154991149902344,14.83249282836914,4.714988708496094,19.709991455078125,3,0.01672789811065134,-1.3873394189801258,147.17999267578125,-1.0660185890237652,147.55999755859375,2.251015679453425,140.8000030517578,0.01672789811065134
6178,2022-10-07,141.5,142.1699981689453,139.30999755859378,141.92999267578125,2409100.0,-0.017838600635558644,5.285690331667666,0.15925672659044798,32.72331432800007,32.99913980911837,-0.18049157404419702,8.763103963058995,14.854284026532468,12.560464397959777,15.984964707696363,4.760009765624972,-11.14126619957429,-6.6119987487792855,-25.132739024494413,11.908741526935842,-15.872368886636849,2.648371389078278,-4.846087112792958,27.872076095820773,-4.131158661313606,9.260370137857562,10,1.3050003051757812,9.724998474121094,17.702499389648438,7.284996032714844,18.029998779296875,4,0.05272089550436165,-1.5659334901132254,144.07000732421875,-1.3873394189801258,147.17999267578125,-1.0660185890237652,147.55999755859375,0.05272089550436165
6179,2022-10-10,140.5,143.41000366210938,139.47000122070312,142.1199951171875,1509100.0,-0.007067137809187329,-1.1413099364768713,3.7674946770759403,32.26638729918139,33.11427931228982,1.6656317564903986,8.358125929796643,15.590566067846083,13.309173158185018,16.317079770390553,3.94000244140625,-10.674519712545077,-6.4479988098144645,-23.705753921185533,10.809756301556604,-15.076876365499999,2.1808787458710697,-3.604765346123031,12.6461421709954,-18.64063720019305,8.62887755568554,10,2.9950027465820312,10.724998474121094,17.054996490478516,8.284996032714844,21.270004272460938,0,0.055871929562388845,5.285690331667666,141.5,-1.5659334901132254,144.07000732421875,-1.3873394189801258,147.17999267578125,0.055871929562388845
6180,2022-10-11,138.78999328613278,141.55999755859375,137.25,140.83999633789062,1873800.0,-0.01217086629086983,1.469908753459455,1.265437796699588,38.102483907053774,33.40296755472876,3.7916114304012467,9.027470382083408,16.98736866176185,14.928477702037043,17.40343455318968,4.30999755859375,-9.83370219525193,-7.20350494384769,-24.021514712548395,9.614504824853014,-15.612509828198057,1.2054999405026763,-1.6582633009192875,13.974525309225491,-20.37800275118645,8.409004884350352,10,4.195007324218778,12.43500518798831,18.76500320434573,9.99500274658206,22.81001281738284,1,0.08437212537164385,-1.1413099364768713,140.5,5.285690331667666,141.5,-1.5659334901132254,144.07000732421875,0.08437212537164385
6181,2022-10-12,141.8699951171875,143.25,137.28999328613278,138.5,1855500.0,0.022191814828500744,-1.0587212152197527,-1.6438976099561362,52.555159120644056,35.931076952600755,0.45361352951530876,4.552957950284394,13.666371504752192,11.728138889982517,18.61587175795988,5.960006713867216,-8.794790761565707,-3.0900032043456918,-18.066266794428202,11.886260385736819,-10.578134999386947,4.398128590695563,6.850006103515625,41.92371439213411,3.356701751484813,7.488131795041262,10,1.1150054931640625,9.355003356933594,15.685001373291016,6.915000915527344,18.100006103515625,2,0.054275128441859,1.469908753459455,138.78999328613278,-1.1413099364768713,140.5,5.285690331667666,141.5,0.054275128441859
6182,2022-10-13,143.22000122070312,144.11000061035156,137.25999450683594,138.75999450683594,2398500.0,0.009515797208567545,1.1955128440254803,1.323446046292607,58.655009375683036,39.36886356309944,-0.5269681497178169,1.7746852111919225,12.050627044531097,10.291728271818329,19.31019539046454,6.850006103515625,-7.660078013223341,-0.7754974365234375,-13.272151890509292,11.721157017462417,-7.023824663516365,5.47282979046949,5.271399841308607,87.02624911861594,42.63168508318641,6.248327226992931,10,-0.2350006103515625,8.004997253417969,14.33499526977539,6.595001220703125,18.490005493164062,3,0.10305819285736972,-1.0587212152197527,141.8699951171875,1.469908753459455,138.78999328613278,-1.1413099364768713,140.5,0.10305819285736972
6183,2022-10-14,143.52999877929688,147.83999633789062,142.52000427246094,146.00999450683594,2076000.0,0.0021644850995081732,-1.36444893544154,-0.5560520166546353,61.347396106713845,42.61480863732216,-0.3414291836522523,0.598300783319246,11.484297355930465,9.852661132125604,19.565110259952856,5.3199920654296875,-7.064826791496245,0.10400009155273438,-11.285521092653426,11.493521275758894,-5.590760500550346,5.798760683655814,4.512146020507828,59.30123655309744,9.079651936332006,5.694760592103087,10,-0.5449981689453125,7.694999694824219,14.02499771118164,6.285003662109375,17.0,4,0.141085488554473,1.1955128440254803,143.22000122070312,-1.0587212152197527,141.8699951171875,1.469908753459455,138.78999328613278,0.141085488554473
6184,2022-10-17,147.85000610351562,148.42999267578125,145.83999633789062,146.99000549316406,2060000.0,0.030098288587471878,1.564386127918659,-0.34677503707030743,63.45759207887447,45.77787586887864,-3.974150069961212,-4.712304055875791,7.016703188963902,5.512339866921025,19.702123956936536,4.899993896484375,-5.679750242280647,4.899507141113276,-4.692914188529727,14.491928470756278,0.1032964762917743,9.695717805934777,-10.590011596679688,94.81228128599739,38.29495915835233,4.796210664821497,10,-5.010009765625,3.3749923706054688,9.432491302490234,1.964996337890625,15.089996337890625,0,0.07899893265884361,-1.36444893544154,143.52999877929688,1.1955128440254803,143.22000122070312,-1.0587212152197527,141.8699951171875,0.07899893265884361
6185,2022-10-18,149.99000549316406,153.8800048828125,148.5800018310547,151.47999572753906,1870900.0,0.014474124459285642,-1.4593995609997876,-1.7325455545501323,59.92918198315001,48.57597703737526,-6.4069641136591144,-7.805374586371045,4.710320920052595,3.2539312410532943,20.14970823929405,6.029998779296875,-4.011056221287674,7.390505981445301,-0.3756869222228829,15.156698885113485,3.507409529611209,11.273602433279393,-12.506611022949215,76.59448278521386,20.702382373778043,3.8830964518340876,10,-4.4250030517578125,1.2349929809570312,7.8499908447265625,-0.1750030517578125,11.489990234375,1,0.07853855822302602,1.564386127918659,147.85000610351562,-1.36444893544154,143.52999877929688,1.1955128440254803,143.22000122070312,0.07853855822302602
6186,2022-10-19,149.99000549316406,151.6699981689453,148.63999938964844,148.63999938964844,1173800.0,0.0,-3.488866785722359,-0.9060503031296084,67.07494173519191,51.79016288161028,-6.667616797792391,-8.07609888209879,4.523744221454422,2.964748849414093,19.654987842147204,3.029998779296875,-2.7008396860909443,7.299505615234381,-0.7779330755921308,15.376944306060892,3.260786269821125,11.338224960647636,-11.850746606445313,76.59448278521386,19.52475382149929,4.038719345413251,10,-4.4250030517578125,1.2349929809570312,7.8499908447265625,-0.1750030517578125,12.539993286132812,2,0.0774051615784539,-1.4593995609997876,149.99000549316406,1.564386127918659,147.85000610351562,-1.36444893544154,143.52999877929688,0.0774051615784539
6187,2022-10-20,147.52000427246094,153.1699981689453,147.1699981689453,150.57000732421875,1408200.0,-0.016467772053089913,-2.1999869792196485,-2.2592513054682732,62.357670731246145,55.08286914863763,-4.086508488358362,-5.293916944364128,6.695637006001391,5.090107429420186,18.262539785088848,6.0,-2.03644028777137,4.459004211425793,-3.7978405227772214,12.715848945628807,0.3305818443242856,8.5874265785273,-8.751115545898443,44.01408214224791,-13.586665461365513,4.128422367101502,10,-1.9550018310546875,3.7049942016601562,10.319992065429688,2.5299911499023438,11.3699951171875,3,0.08439531309426873,-3.488866785722359,149.99000549316406,-1.4593995609997876,149.99000549316406,1.564386127918659,147.85000610351562,0.08439531309426873
6188,2022-10-21,153.49000549316406,154.00999450683594,146.5,146.7100067138672,2339400.0,0.04046909603986237,-1.0861060484041878,-2.222948195212247,68.04094056927363,59.05781951198121,-9.137805362471966,-10.543563885670721,0.4942991257477729,-1.1776723087515961,16.48749913802535,7.5099945068359375,-1.154440994851143,9.628504943847645,0.5831912065335416,18.673818681161748,5.105848075190579,14.15116181250471,-14.11667212035158,93.63538396313984,33.742942902567016,4.522656868657054,10,-7.860008239746094,-5.3800048828125,4.887493133544922,-3.4400100708007812,7.769989013671875,4,0.053553983494184054,-2.1999869792196485,147.52000427246094,-3.488866785722359,149.99000549316406,-1.4593995609997876,149.99000549316406,0.053553983494184054
6189,2022-10-24,154.97999572753906,156.47000122070312,152.41000366210938,154.27000427246094,1967900.0,0.009707408828266484,1.200539226226905,0.10471852255285438,62.40801989459699,61.75843462170823,-9.34000540536124,-11.126502034699342,-1.3092631789943994,-2.94399238144743,15.132597313607022,4.05999755859375,-0.23060697851639134,10.180495452880848,0.5968950831181132,19.764095822643583,5.388695267999481,14.972295637762215,-14.728462686685162,85.05511222937461,27.640852239375825,4.79180018488137,10,-8.114997863769531,-7.8249969482421875,3.397502899169922,-4.930000305175781,10.370010375976562,0,0.03581109307497288,-1.0861060484041878,153.49000549316406,-2.1999869792196485,147.52000427246094,-3.488866785722359,149.99000549316406,0.03581109307497288
6190,2022-10-25,155.42999267578125,156.11000061035156,153.11000061035156,154.36000061035156,1697100.0,0.002903580853320653,1.4691277401367635,1.5070492155598538,63.76376320315416,63.00383507532046,-8.02534318855706,-10.811606695338668,-2.0453761485452446,-3.731662021648191,13.88610722968815,3.0,1.2938291139822127,9.792992401123058,-0.44415874105857256,20.03014354330469,4.674416830032243,14.911567972213874,-13.880982180539405,89.56862168921049,34.203267004749556,5.118575571090811,10,-8.564994812011719,-8.274993896484375,3.3975067138671875,-4.5749969482421875,9.760009765625,1,0.048317635717132656,1.200539226226905,154.97999572753906,-1.0861060484041878,153.49000549316406,-2.1999869792196485,147.52000427246094,0.048317635717132656
6191,2022-10-26,155.0399932861328,158.82000732421875,154.14999389648438,156.6699981689453,2464400.0,-0.0025091643056430746,-1.7390078665461477,-1.5233803459635213,70.12840333800519,64.27865662668958,-6.225382689415937,-10.053377163151822,-2.0505721515106927,-3.6887036472318186,13.394649136370568,4.670013427734375,3.0445325829915078,8.841993713378912,-2.175856985469153,19.859844412226977,3.3330683639548795,14.350919062802944,-12.297303532854073,69.31808611302395,13.392982271375132,5.5089253494240324,10,-4.369987487792969,-7.67999267578125,3.8775062561035156,-4.18499755859375,10.590011596679688,2,0.04153768524435475,1.4691277401367635,155.42999267578125,1.200539226226905,154.97999572753906,-1.0861060484041878,153.49000549316406,0.04153768524435475
6192,2022-10-27,156.25,158.47000122070312,156.0,156.7899932861328,1624700.0,0.007804481206562519,-3.750033012016374,0.33128323223245715,78.48588577544538,66.18293325654864,-6.026456413532486,-10.565415119482338,-3.563786756850078,-5.289501342668217,12.876632037008306,3.4300079345703125,4.649718783169504,9.265000152587902,-2.2782260125087817,20.808226317684586,3.493387070039546,15.036613235136258,-11.89957848962726,79.13956334127649,18.85356045554156,5.771613082548346,10,-3.9199981689453125,-8.889999389648438,1.1024971008300781,-5.3950042724609375,5.7899932861328125,3,0.040191992187500025,-1.7390078665461477,155.0399932861328,1.4691277401367635,155.42999267578125,1.200539226226905,154.97999572753906,0.040191992187500025
6193,2022-10-28,159.64999389648438,160.00999450683594,155.2899932861328,156.25,1796900.0,0.0217599609375001,1.2912654439868447,-6.2963632767244055,83.84586092661645,68.44829646185332,-7.710166696849882,-13.100495545337111,-7.281443794058248,-9.057616808665045,12.741030704530592,4.720001220703125,5.5454458204585535,11.689494323730457,-0.6856495468347816,24.064638194295696,5.501922388447838,17.877066259013077,-13.852613804727042,95.26314415758333,27.755082545340912,6.187571935282618,10,-6.394996643066406,-11.694999694824219,-6.544990539550781,-8.519996643066406,0.82000732421875,4,-0.004760379178772256,-3.750033012016374,156.25,-1.7390078665461477,155.0399932861328,1.4691277401367635,155.42999267578125,-0.004760379178772256
6194,2022-10-31,160.11000061035156,162.5399932861328,158.13999938964844,158.75,2493000.0,0.0028813450138021057,-2.410845561055813,0.4000008975774385,89.42307800827723,71.72539602020078,-6.9824890474321535,-12.690309864128096,-7.942004744857172,-9.823098650851534,12.727672956817116,4.399993896484375,6.210713960961016,11.184001159667957,-1.8352457049705606,24.203248024306475,4.674377727348684,17.69362459198723,-12.60710678878479,74.23123474928965,-0.046457372477050285,6.50962343231926,10,-5.590003967285156,-10.830001831054688,-8.885002136230469,-8.980003356933594,-2.8300018310546875,0,0.007182523840487898,1.2912654439868447,159.64999389648438,-3.750033012016374,156.25,-1.7390078665461477,155.0399932861328,0.007182523840487898
6195,2022-11-01,160.07000732421875,163.0,159.22000122070312,162.4199981689453,1573600.0,-0.00024978630928962353,1.1538488290708644,-1.727933669176138,87.91669209798177,74.04114606051077,-5.992450042631219,-12.29543737193461,-7.995621991602206,-10.003456155521746,13.872041160994886,3.779998779296875,6.857078440990165,10.518507385253912,-3.3957161627322137,24.432730933240038,3.561395611260849,17.475619159246975,-10.461919577612719,66.89276095959613,-11.003368406549328,6.957111773993064,11,-5.32000732421875,-10.125007629394531,-8.845008850097656,-8.840011596679688,0.589996337890625,1,0.03298555967828709,-2.410845561055813,160.11000061035156,1.2912654439868447,159.64999389648438,-3.750033012016374,156.25,0.03298555967828709
6196,2022-11-02,152.99000549316406,159.25999450683594,152.3000030517578,158.9600067138672,2596000.0,-0.04423065850627639,1.118726339503449,2.5404359485484616,66.43122380843621,74.49376306908744,1.7409315982649218,-5.014966142711245,-1.1166423222223898,-3.062987627705695,14.481370491307304,7.7700042724609375,6.967071951491448,3.148004913330084,-10.800306750439546,17.096316577099714,-3.826150918554731,10.122160745214899,-1.2392117860150051,6.4486227869401835,-67.38889271292422,6.974155831884818,11,1.7599945068359375,-2.8650054931640625,-1.7650070190429688,-1.760009765625,8.169998168945312,2,0.07974375129221967,1.1538488290708644,160.07000732421875,-2.410845561055813,160.11000061035156,1.2912654439868447,159.64999389648438,0.07974375129221967
6197,2022-11-03,146.47999572753906,150.80999755859375,143.9199981689453,149.7899932861328,2929800.0,-0.04255186307523784,1.575697767941178,0.554438338658147,54.105199411052496,72.94534738484064,9.038384610256287,1.7759027429559069,5.070967056195144,3.392281445978199,14.775697934372001,9.07000732421875,6.970914172941605,-3.482504272460943,-17.261473067881923,10.296464522960036,-10.371988670171419,3.4069801252495324,16.520004272460938,13.417176692441862,-59.68722194496194,6.889484397710488,11,6.980003356933594,3.6450042724609375,3.1875038146972656,4.75,16.69000244140625,3,0.13073463758760284,1.118726339503449,152.99000549316406,1.1538488290708644,160.07000732421875,-2.410845561055813,160.11000061035156,0.13073463758760284
6198,2022-11-04,148.9600067138672,151.27999877929688,147.33999633789062,149.44000244140625,3342900.0,0.01693071449115191,-1.1182714985951312,0.14501392192657336,51.62804375587199,71.74757225831564,6.535494476478448,-0.12286692538617672,2.2023943485196185,0.8694791924109779,14.413062143233812,4.8000030517578125,6.839848871883163,-1.3754936218261662,-14.581898858758308,11.830911615105975,-7.978696240292237,5.227708996639905,13.658393249511732,26.41513658934108,-42.12810597747764,6.603202618466072,11,4.499992370605469,1.1649932861328125,0.22999191284179688,2.269989013671875,14.159988403320312,4,0.08780871363271747,1.575697767941178,146.47999572753906,1.118726339503449,152.99000549316406,1.1538488290708644,160.07000732421875,0.08780871363271747
6199,2022-11-07,148.35000610351562,150.0399932861328,145.0,149.5399932861328,2039600.0,-0.004095062989110221,3.6027605331549646,2.4791620307085864,47.48157441023351,69.93844017021337,6.823715295336342,1.1651269829881699,2.6015163066087723,1.3915117133955164,14.40364992856783,5.0399932861328125,7.035533435144998,-2.3779945373535156,-14.796718959443837,10.040729884736805,-8.587356748398662,3.8313676736916307,13.894425823974615,23.21806870772944,-42.476480140443996,6.209362211045155,11,5.109992980957031,1.774993896484375,0.8399925231933594,2.8799896240234375,10.979995727539062,0,0.08169864926551074,-1.1182714985951312,148.9600067138672,1.575697767941178,146.47999572753906,1.118726339503449,152.99000549316406,0.08169864926551074
6200,2022-11-08,150.5,152.72000122070312,148.4499969482422,149.07000732421875,1760100.0,0.014492711884245946,-2.198488987438708,-1.2016874607306345,50.73465054478394,67.78357874874433,4.359284514759793,-0.06598453817233008,0.2925498366116983,-0.6809179283125957,13.893203347962046,4.3699951171875,6.517367193488099,-0.8135009765624943,-11.894515124713365,10.267513171588377,-6.35400805063793,4.727006097512941,11.37794325231934,42.89441591848184,-20.536470118328644,5.540507074075435,11,2.9599990844726562,-0.375,-1.7875022888183594,0.7299957275390625,4.910003662109375,1,0.04504982577605898,3.6027605331549646,148.35000610351562,-1.1182714985951312,148.9600067138672,1.575697767941178,146.47999572753906,0.04504982577605898
6201,2022-11-09,149.57000732421875,153.16000366210938,148.0800018310547,148.27999877929688,2136400.0,-0.006179353327450121,-5.0118278016540865,0.9021084980152803,53.09014646506234,64.96182993647955,4.952578113490773,1.5499164611636331,1.1262120822742077,0.3209010141199542,13.664978134421904,5.0800018310546875,6.1663236546482665,-2.1284942626953125,-12.328005209898038,8.071016684507413,-7.228249736296675,2.97126121090605,11.948777026433106,61.14724887829802,-4.543938814652741,5.099755473601365,11,3.8899917602539062,0.55499267578125,-2.802509307861328,1.6599884033203125,4.2199859619140625,2,0.07414585675489849,-2.198488987438708,150.5,3.6027605331549646,148.35000610351562,-1.1182714985951312,148.9600067138672,0.07414585675489849
6202,2022-11-10,157.97999572753906,158.55999755859375,155.8000030517578,155.80999755859375,2421900.0,0.056227772892263106,-1.5205576806504881,1.6821579806486717,56.304397755358785,61.90166736189536,-3.560642974486683,-6.005498314675094,-7.29726353952276,-7.909348260431557,13.740160118398153,8.989990234375,5.914688127003814,5.543494415283192,-4.198675884439524,15.285664715005908,0.6724092654218339,10.41457956514455,3.1868128994786673,95.72269959084832,32.179677016016875,4.871085149861361,11,-4.519996643066406,-7.8549957275390625,-11.21249771118164,-6.75,-6.6100006103515625,3,0.020129181039191257,-5.0118278016540865,149.57000732421875,-2.198488987438708,150.5,3.6027605331549646,148.35000610351562,0.020129181039191257
6203,2022-11-11,163.77999877929688,164.88999938964844,159.8300018310547,160.0,2634300.0,0.03671352834925257,-1.4563124055583538,1.741936391187866,61.02204841607876,58.74599740720664,-9.737162484125179,-10.762432271816522,-13.050405032742788,-13.412308977993689,14.843441871364286,6.910003662109375,5.664237825875375,10.330997467041016,0.28198114836354193,20.38001378571849,5.306489307702293,15.355505626379738,-19.860000610351562,94.41930294412552,32.20954047461774,5.024508159338735,11,-9.375,-12.709999084472656,-16.982498168945312,-12.550003051757812,-13.3699951171875,4,-0.003724512241409683,-1.5205576806504881,157.97999572753906,-5.0118278016540865,149.57000732421875,-2.198488987438708,150.5,-0.003724512241409683
6204,2022-11-14,159.52999877929688,164.39999389648438,159.25999450683594,162.0,2082600.0,-0.025949444570012026,-2.415270905993998,-0.6534396873965591,54.68893640100599,55.05402455198711,-6.233619565793504,-5.894758011309534,-8.810989240256447,-8.832676102181182,16.075942121354526,5.1399993896484375,4.9786486469351985,5.496997833251953,-4.53953159440772,15.533527260911626,0.4787331194221167,10.51526254708179,-15.190600585937489,68.11420946571538,8.97829364317846,5.018264713829834,11,-5.125,-8.459999084472656,-12.514999389648438,-8.300003051757812,-10.779998779296875,0,0.02250358155432086,-1.4563124055583538,163.77999877929688,-1.5205576806504881,157.97999572753906,-5.0118278016540865,149.57000732421875,0.02250358155432086
6205,2022-11-15,161.77000427246094,163.1999969482422,159.50999450683594,161.3000030517578,2003500.0,0.014041280701462489,1.2162266191335906,-0.19028380098100992,57.38425488770042,54.04880578301647,-9.171614135400688,-7.596460036409638,-10.975805551906149,-10.827748779456329,16.61399298015627,3.69000244140625,3.7744473898576985,7.148003387451183,-3.2650817381039587,17.561088513006325,1.9414608246736123,12.354545950228754,-17.01959405517576,81.43964562569214,22.617156831769933,5.20654256277757,11,-7.3650054931640625,-10.700004577636719,-14.410003662109375,-10.540008544921875,-14.550003051757812,1,-0.015083157426989291,-2.415270905993998,159.52999877929688,-1.4563124055583538,163.77999877929688,-1.5205576806504881,157.97999572753906,-0.015083157426989291
6206,2022-11-16,161.60000610351562,162.5399932861328,160.38999938964844,161.75999450683594,2063500.0,-0.0010508633520154298,1.5000133071920938,-0.34039997402766053,56.00719318456727,54.26013842451811,-8.551086501444587,-6.863993290991232,-10.899648038503926,-10.42409348706434,17.181120775945242,2.149993896484375,2.3242850919861837,6.397505187988287,-4.220763017654463,17.015773393631036,1.0883710851669264,11.706639290809647,-16.446804102783176,63.8064399166054,7.24187958702543,5.309134102821374,11,-6.655006408691406,-10.525009155273438,-14.495006561279297,-10.370010375976562,-13.020004272460938,2,-0.0383044691065243,1.2162266191335906,161.77000427246094,-2.415270905993998,159.52999877929688,-1.4563124055583538,163.77999877929688,-0.0383044691065243
6207,2022-11-17,159.97000122070312,160.05999755859375,157.5,158.3000030517578,1647100.0,-0.010086663497824166,1.7675786243927385,-10.438245112064855,50.37418995689286,54.12082133574265,-5.371118814519463,-4.483303574336446,-9.442387265866984,-8.543587023330645,17.328033993976028,4.100006103515625,0.9486248757550015,4.145000457763672,-6.027298116011622,14.317299031538965,-0.9411488291239891,9.231149744651333,-14.42206327219236,33.423564610343355,-17.492166434816085,5.086149286887648,11,-5.025001525878906,-8.895004272460938,-12.865001678466797,-8.740005493164062,-11.6199951171875,3,-0.03863229285123304,1.5000133071920938,161.60000610351562,1.2162266191335906,161.77000427246094,-2.415270905993998,159.52999877929688,-0.03863229285123304
6208,2022-11-18,161.7100067138672,163.1199951171875,160.4499969482422,162.16000366210938,1864900.0,0.010877073700608753,1.2531821605856335,-0.26945954589063,51.81653700394219,54.602483846154726,-5.713137134086253,-5.877241302154857,-11.433903925588936,-10.00510117701549,17.513817728166188,3.149993896484375,0.6309685109111172,5.474005889892567,-4.961884084823623,15.909895864608757,0.2560609025344718,10.691950877250662,-15.775227536533663,61.014644027616214,12.509161059319112,5.217944987358097,11,-5.225006103515625,-8.0050048828125,-14.60500717163086,-10.480010986328125,-16.110000610351562,4,-0.06394169295271568,1.7675786243927385,159.97000122070312,1.5000133071920938,161.60000610351562,1.2162266191335906,161.77000427246094,-0.06394169295271568
6209,2022-11-21,160.52999877929688,162.75999450683594,159.94000244140625,161.33999633789062,1322100.0,-0.007297061935432558,-1.8341767881241566,1.8000067817300194,50.50906509400125,54.57741879606776,-2.9320383546467212,-4.490344381863707,-10.570082357217075,-8.523172777163836,17.28534396628302,2.8199920654296875,1.2485351427230853,4.016497802734364,-6.572799583381794,14.605795188850522,-1.278150890323701,9.311146495792428,-14.216115197717045,53.1579017815315,6.69002002847099,5.294648693058078,11,-4.0449981689453125,-6.125,-13.424999237060547,-9.300003051757812,-12.55999755859375,0,-0.06304114616671042,1.2531821605856335,161.7100067138672,1.7675786243927385,159.97000122070312,1.5000133071920938,161.60000610351562,-0.06304114616671042
6210,2022-11-22,162.94000244140625,163.25999450683594,159.55999755859375,160.89999389648438,1508800.0,0.015012793125493973,1.7611992985492724,-2.518536658880265,62.28090693877089,55.5986144042576,-3.7904625915238626,-6.649808222575643,-13.084583472617453,-10.66479259628511,17.072488100751563,3.6999969482421875,1.947103622737302,6.051000976562506,-4.902861205872199,17.00486315899721,0.5740698853451534,11.527932067779858,-16.25459654366506,94.44457689933692,41.14177314681638,5.4769310912173506,11,-2.595001220703125,-8.535003662109375,-15.90750503540039,-11.710006713867188,-14.050003051757812,1,-0.08708728506683938,-1.8341767881241566,160.52999877929688,1.2531821605856335,161.7100067138672,1.7675786243927385,159.97000122070312,-0.08708728506683938
6211,2022-11-23,161.47999572753906,163.5,161.08999633789062,162.8699951171875,1455700.0,-0.008960394574636266,-1.221203406158368,-0.6813693957844031,71.1505791107049,57.248190110407165,-0.5178111200360718,-4.935648248482607,-11.898422467201783,-8.934343474519494,16.443427384078163,2.410003662109375,2.929489108074222,4.268994140625011,-6.833622192889607,15.37161047413963,-1.2823140261322976,9.82030230738232,-14.430497959959723,66.33326212565103,7.65533463667051,5.5513081667573045,11,-0.28499603271484375,-7.0749969482421875,-13.08499526977539,-10.25,-13.729995727539062,2,-0.08830811793490789,1.7611992985492724,162.94000244140625,-1.8341767881241566,160.52999877929688,1.2531821605856335,161.7100067138672,-0.08830811793490789
6212,2022-11-25,162.52999877929688,163.83999633789062,161.25,161.57000732421875,918700.0,0.006502372303312853,-2.2374830723454577,-0.6906416378505955,69.93826986119126,58.23888138208633,-0.9549445649571453,-5.787789450206674,-13.214749107216335,-9.656512548563114,15.800793031771354,2.589996337890625,3.749136923367928,5.004997253417969,-6.335843824951468,16.345838331787405,-0.6654232857667353,10.675417792602673,-15.123690979276148,69.39257167711253,6.359590197705067,5.6704205391847164,11,-1.5800018310546875,-8.125,-14.134998321533203,-11.300003051757812,-12.669998168945312,4,-0.08583029011884258,-1.221203406158368,161.47999572753906,1.7611992985492724,162.94000244140625,-1.8341767881241566,160.52999877929688,-0.08583029011884258
6213,2022-11-28,158.88999938964844,161.7899932861328,158.67999267578125,161.74000549316406,1856400.0,-0.022395861791590033,1.1084880773806445,-2.9687827828464255,64.22016951001847,59.29790728308772,2.143918143712142,-2.326950222266362,-9.64417572913402,-5.754897805923633,14.67291122440736,3.850006103515625,4.557186403332906,1.4029975891113224,-9.9129293305555,12.718924508778144,-4.2549658707220885,7.060961048944733,-11.134017757835153,4.06989466711615,-61.355656081969165,5.657963459833417,11,1.779998779296875,-4.4850006103515625,-10.494998931884766,-7.660003662109375,-10.009994506835938,0,-0.0663351584531473,-2.2374830723454577,162.52999877929688,-1.221203406158368,161.47999572753906,1.7611992985492724,162.94000244140625,-0.0663351584531473
6214,2022-11-29,161.25999450683594,162.14999389648438,159.0,159.0,1824400.0,0.014915948935058765,-1.7876119937074222,-0.7929788304832475,64.43131767043238,60.08091425894682,0.050433624000049804,-4.8553073979725525,-12.13614932771199,-7.832789268196592,13.136844398595798,3.2599945068359375,4.707173419449475,3.7154930114746207,-7.6680379054688785,15.09902392841812,-1.976272446997143,9.407258469946385,-13.161332519865937,50.0,-17.520642094967258,5.691765458471755,11,-0.589996337890625,-6.8549957275390625,-14.389995574951172,-10.029998779296875,-7.8799896240234375,1,-0.09711018812329475,1.1084880773806445,158.88999938964844,-2.2374830723454577,162.52999877929688,-1.221203406158368,161.47999572753906,-0.09711018812329475
6215,2022-11-30,165.35000610351562,165.3699951171875,159.52000427246094,160.60000610351562,2662800.0,0.02536284097731567,1.4425961085131054,2.101775020086287,69.51036834626406,61.581267054690905,-3.8871228211830555,-8.990416230304447,-16.291844576586556,-11.603309675670715,11.658065328270876,5.8499908447265625,4.255848575556001,7.5415046691894645,-4.323361553505691,19.40637089188462,1.6090715578418724,13.473937780537057,-16.91551736849206,99.70121066700727,30.07833403521859,5.932433111347583,11,-3.915008544921875,-10.705009460449219,-18.340007781982422,-14.120010375976562,-12.82000732421875,2,-0.105110397588567,-1.7876119937074222,161.25999450683594,1.1084880773806445,158.88999938964844,-2.2374830723454577,162.52999877929688,-0.105110397588567
6216,2022-12-01,165.19000244140625,167.17999267578125,164.25,165.6300048828125,1874400.0,-0.0009676665025897258,-1.5258477809055273,-0.09263209292763158,61.19912381784854,62.78403748368598,-3.5361931953443957,-8.294836706302505,-15.91575497336811,-11.143217032198919,11.916815157883168,2.92999267578125,4.41131465813362,6.771501159667963,-5.302901059357453,18.84590337869338,0.7343000501552694,12.808702269180657,-16.078093451096123,76.58835018382352,9.842809517606966,6.037201109512707,12,-2.260009765625,-9.640007019042969,-18.180004119873047,-13.960006713867188,-12.029998779296875,3,-0.09867427090534431,1.4425961085131054,165.35000610351562,-1.7876119937074222,161.25999450683594,1.1084880773806445,158.88999938964844,-0.09867427090534431
6217,2022-12-02,165.6300048828125,165.75999450683594,162.5,163.0,1419300.0,0.002663614231510847,1.2560639499889121,-5.977250658898599,53.447638503265026,62.96527098361074,-3.4518951274337155,-7.6171433535913025,-15.87026581749592,-11.304350273448875,12.475342046229818,3.2599945068359375,4.262655420200645,6.254003143310541,-4.830835950891327,17.33884223751241,0.7115835962096071,11.796422690411475,-15.434010871374113,81.76484949448529,17.754817589088688,5.542419547100936,12,-2.70001220703125,-10.080009460449219,-16.615001678466797,-14.400009155273438,-7.160003662109375,4,-0.10795148436699653,-1.5258477809055273,165.19000244140625,1.4425961085131054,165.35000610351562,-1.7876119937074222,161.25999450683594,-0.10795148436699653
6218,2022-12-05,162.0399932861328,164.77000427246094,161.6999969482422,164.30999755859375,2180100.0,-0.021674886740598254,-1.0813630509333734,-0.8631178927825481,54.79554609957197,63.441546650896385,0.2121583266874154,-3.1589283228987313,-11.741683197015277,-7.4531946725200555,13.080398764354104,3.9300079345703125,4.125704825580982,2.0099922180175724,-7.97630861373338,11.996293049768525,-2.983158197857904,7.003142633893049,-10.824959354833851,37.16376538005238,-25.239569675012817,4.993150415875471,12,0.8899993896484375,-6.489997863769531,-12.194992065429688,-10.80999755859375,-2.04998779296875,0,-0.07516658343890215,1.2560639499889121,165.6300048828125,-1.5258477809055273,165.19000244140625,1.4425961085131054,165.35000610351562,-0.07516658343890215
6219,2022-12-06,160.47000122070312,162.75,158.8800048828125,161.94000244140625,1898200.0,-0.009688917122190777,1.5048541771601829,0.6475764114353317,47.450978984197306,61.793776878165986,1.9810760395388627,-0.6686633668163893,-9.599639781436679,-5.669572533765631,13.106290859646593,3.8699951171875,4.3934391732563824,-0.165999603271473,-8.502679165868614,8.170679959325668,-4.3343393845700575,4.0023401780271115,-8.297069764735227,19.156610558362196,-39.15175221832484,4.168339781298574,12,2.459991455078125,-4.920005798339844,-9.865005493164062,-9.245002746582031,1.30999755859375,1,-0.07222531469885307,-1.0813630509333734,162.0399932861328,1.2560639499889121,165.6300048828125,-1.5258477809055273,165.19000244140625,-0.07222531469885307
6220,2022-12-07,157.27999877929688,160.30999755859375,157.10000610351562,159.69000244140625,2199600.0,-0.019879120191560684,-1.3176925534610597,1.639456912121904,42.42636791165754,58.60219785604961,4.78719949073357,3.220436738106514,-5.942164647769289,-2.3021200213987925,13.49826125368876,3.3699951171875,4.380844528974677,-3.695001983642584,-10.7489578273358,3.358953860050633,-7.221979905489206,-0.1680240617959612,-4.206643650140165,1.785644003499838,-53.521082922909414,3.5269779218466097,12,4.8600006103515625,-1.7300033569335938,-5.380001068115234,-6.055000305175781,3.7100067138671875,2,-0.024796502586174607,1.5048541771601829,160.47000122070312,-1.0813630509333734,162.0399932861328,1.2560639499889121,165.6300048828125,-0.024796502586174607
6221,2022-12-08,160.66000366210938,161.64999389648438,158.02000427246094,158.66000366210938,1849600.0,0.021490366919162396,-1.2134091310860726,-0.8298742576388801,51.139744467374875,56.513472812292235,1.4289119232127803,0.7524442614223403,-8.971485998716162,-5.584290842229336,14.091832318583114,4.3699951171875,4.612262210979253,-0.8694969177246037,-5.4630356031810265,3.724041767731819,-3.1662662604528293,1.427272425003622,-6.7402502801551805,41.10857189172236,-16.26537052134826,2.296769342728217,12,1.4799957275390625,-5.110008239746094,-8.312503814697266,-9.435005187988281,-0.8700103759765625,3,-0.0506037887308346,-1.3176925534610597,157.27999877929688,1.5048541771601829,160.47000122070312,-1.0813630509333734,162.0399932861328,-0.0506037887308346
6222,2022-12-09,161.16000366210938,162.52000427246094,160.07000732421875,160.3800048828125,1264100.0,0.0031121622594481035,-2.5000108991825614,0.3899993896484375,49.052700296923064,54.82819845528163,0.7980665498125177,0.5300749129940527,-9.001054156370515,-6.009381010465404,14.368498850361233,2.4499969482421875,4.08155896953059,-0.5284973144531193,-4.8145766076945335,3.757581978788295,-2.6715369610738264,1.6145423321675878,-6.444635922525549,52.933487976986484,-3.815523357202551,2.143039646620704,12,0.9799957275390625,-5.610008239746094,-8.722503662109375,-9.935005187988281,-0.1300048828125,4,-0.049640108080246326,-1.2134091310860726,160.66000366210938,-1.3176925534610597,157.27999877929688,1.5048541771601829,160.47000122070312,-0.049640108080246326
6223,2022-12-12,163.1699981689453,163.2100067138672,159.4600067138672,161.00999450683594,1554500.0,0.012472043070004712,2.3481832672579395,2.7692397981141674,54.42062397446583,53.715899155729794,-0.6045371384248313,-1.6105354674482442,-10.495633350178252,-7.906469630717197,13.811143305987962,3.75,3.370491714738705,1.5119972229003906,-2.719753079347697,5.743747525148478,-0.6038779282236533,3.6278723740244345,-7.706752933189648,99.34519572953737,40.40109339887175,2.1158751511240395,12,-1.029998779296875,-7.0800018310546875,-11.377498626708984,-11.944999694824219,3.7400054931640625,0,-0.028804296138900676,-2.5000108991825614,161.16000366210938,-1.2134091310860726,160.66000366210938,-1.3176925534610597,157.27999877929688,-0.028804296138900676
6224,2022-12-13,163.1199951171875,169.0500030517578,162.22999572753906,168.66000366210938,2177700.0,-0.00030644758423081786,1.1582276647319574,-2.5648144223569136,50.327259047342146,51.584442566960696,-0.2938478325863514,-1.3468421032511912,-9.941446423980665,-7.74126822991002,13.715542231047042,6.82000732421875,2.6420332129975748,1.2824943542480582,-2.873066422329913,5.438055130826029,-0.7952860340409131,3.3602747425370296,-6.953745035030295,50.3764899668648,-3.9086227240592564,2.077780388288984,12,-0.04499053955078125,-6.094993591308594,-11.327495574951172,-11.894996643066406,5.9000091552734375,1,-0.01918826457648437,2.3481832672579395,163.1699981689453,-2.5000108991825614,161.16000366210938,-1.2134091310860726,160.66000366210938,-0.01918826457648437
6225,2022-12-14,159.3300018310547,163.3699951171875,157.42999267578125,161.25,2464700.0,-0.023234388177917897,-1.0769179468985,0.3465695320461619,46.396257685657865,49.939679663383956,2.8523611784472678,2.3726253893673572,-5.898842306770291,-3.89015740298251,13.225596358966643,5.94000244140625,2.268288365988525,-2.3854988098144645,-6.690002449362225,1.9190048297332964,-4.537750629588345,-0.23324699004058402,-2.133051511329427,16.35118294904068,-34.90586363492085,2.1522518197738836,12,3.7450027465820312,-0.7649993896484375,-7.537502288818359,-8.105003356933594,10.300003051757812,2,0.015376871399524816,1.1582276647319574,163.1199951171875,2.3481832672579395,163.1699981689453,-2.5000108991825614,161.16000366210938,0.015376871399524816
6226,2022-12-15,155.41000366210938,157.0500030517578,153.2100067138672,156.25,2517700.0,-0.024603013392931916,2.147534832528704,0.43749850988245953,39.11316137726618,48.346959982717415,5.854877064088043,6.118821913460351,-1.7543251724144966,0.09992032090423209,12.539661461312452,6.1199951171875,1.5916696030091657,-5.995996856689459,-11.143131300516302,-0.8488624128626157,-8.569564078602866,-3.4224296347760514,13.639999389648438,13.888872833762006,-33.625274763681844,2.5735672219134202,12,5.720001220703125,3.154998779296875,-3.617504119873047,-4.185005187988281,16.919998168945312,3,0.03590503635265763,-1.0769179468985,159.3300018310547,1.1582276647319574,163.1199951171875,2.3481832672579395,163.1699981689453,0.03590503635265763
6227,2022-12-16,153.7899932861328,154.8000030517578,152.44000244140625,154.07000732421875,4943500.0,-0.010424106156633028,1.712635815948015,0.33335149863760216,41.68839268573384,46.89060960340206,6.279070766123709,7.644015255105046,0.1762680639456562,1.6765567317236787,12.465537407584025,2.970001220703125,0.1912665505383302,-7.3070068359375,-13.460714557795427,-1.153299114079573,-10.383860696866464,-4.2301529750085365,14.943209838867176,8.1275785377469,-43.027946790018945,3.0768538609289564,12,6.955009460449219,6.955009460449219,-1.9974937438964844,-2.5649948120117188,20.790008544921875,4,0.039014241900880764,2.147534832528704,155.41000366210938,-1.0769179468985,159.3300018310547,1.1582276647319574,163.1199951171875,0.039014241900880764
6228,2022-12-19,151.3699951171875,154.3800048828125,150.52000427246094,154.07000732421875,2019600.0,-0.015735732327153418,1.325296442687747,9.642417306958748,33.90824773340391,45.38586168664724,7.852092260023056,9.749509505658324,2.967983742235134,4.030844676211302,12.03372268133897,3.8600006103515625,-0.8215114890734299,-9.210004425048822,-16.73213487972029,-1.6878739703773533,-12.971069652384557,-5.448939197713088,16.711479980468738,4.587106857644464,-44.78485334780478,3.7610652273357292,12,8.415008544921875,8.415008544921875,0.4225044250488281,-0.14499664306640625,22.960006713867188,0,0.06381716306874963,1.712635815948015,153.7899932861328,2.147534832528704,155.41000366210938,-1.0769179468985,159.3300018310547,0.06381716306874963
6229,2022-12-20,150.41000366210938,152.25,150.1199951171875,150.89999389648438,1675400.0,-0.006342019462542203,-2.9812902857794765,0.1814770441033524,22.934784171110707,43.22013015991982,8.085254791766147,10.448144651429516,4.328439452976966,4.907220306188208,11.711101686679784,2.1300048828125,-1.6533785424580572,-9.663996124267584,-18.454807383257332,-0.8731848652778353,-14.059401753762472,-5.268590494772695,16.617783186035155,2.188743735259434,-39.13080053856089,4.395405629494874,12,9.174995422363281,9.174995422363281,2.327495574951172,0.8149948120117188,20.789993286132812,1,0.1097001502444388,1.325296442687747,151.3699951171875,1.712635815948015,153.7899932861328,2.147534832528704,155.41000366210938,0.1097001502444388
6230,2022-12-21,148.75,152.08999633789062,147.75,151.35000610351562,2284300.0,-0.011036524311498042,1.127456186935741,5.306240657698057,21.75257904942484,39.95488955792537,9.396136728552221,11.584505126213458,6.433001750121804,6.461131056970174,11.43934145971449,4.339996337890625,-2.3831365834682288,-10.614499664306635,-20.63577612241764,-0.5932232061956313,-15.625137893362137,-5.603861435251133,16.925163509667954,10.752684643592541,-25.027197766069282,5.010638229055504,12,9.650001525878906,9.650001525878906,3.987499237060547,2.4749984741210938,25.42999267578125,2,0.13626893628545167,-2.9812902857794765,150.41000366210938,1.325296442687747,151.3699951171875,1.712635815948015,153.7899932861328,0.13626893628545167
6231,2022-12-22,147.22000122070312,148.52999877929688,145.3699951171875,147.22999572753906,1837200.0,-0.010285706079306678,1.421458178650562,0.003844032066856814,19.50976784808131,36.67234150805407,9.855602970638472,12.639435035944814,8.299653424969932,7.896299317525319,11.252856111960103,3.3800048828125,-2.8658690635296296,-11.431498718261707,-22.762588325117747,-0.10040911140566777,-17.097043521689727,-5.765953914833688,16.662645937998036,19.61828787792979,-9.917472220021029,5.665544803428026,12,9.989997863769531,9.989997863769531,5.517498016357422,4.004997253417969,28.139999389648438,3,0.15222118921540884,1.127456186935741,148.75,-2.9812902857794765,150.41000366210938,1.325296442687747,151.3699951171875,0.15222118921540884
6232,2022-12-23,148.5800018310547,148.89999389648438,146.32000732421875,146.32000732421875,1067600.0,0.009237879357932632,-1.2831795072614458,-226.1236641221374,25.929907781439056,33.50670637549554,7.290099835740818,10.730930557822035,7.255528699260765,6.430850070067891,10.966445503987762,2.579986572265625,-2.933350095168521,-9.373998260498041,-21.396186174287692,2.6481896532916096,-15.385092217392867,-3.362904303603216,13.081127082664835,35.627116921826314,6.764761856588777,6.011093956894819,12,8.629997253417969,8.629997253417969,4.429996490478516,2.6449966430664062,27.589996337890625,4,0.1598465453446778,1.421458178650562,147.22000122070312,1.127456186935741,148.75,-2.9812902857794765,150.41000366210938,0.1598465453446778
6233,2022-12-27,148.35000610351562,149.3800048828125,147.94000244140625,149.02000427246094,1350000.0,-0.001547958841732866,1.0719468686536033,-0.29646008736690727,27.235166528332513,30.9409183178278,5.807527202688874,10.678291179376004,7.795246740627704,6.558577567044097,11.232333064044168,1.44000244140625,-3.619419257602317,-9.076994323730474,-21.828364062549724,3.6743754150887753,-15.452679193140085,-2.701309454320864,11.356186754620069,43.31408243288799,12.677745503988113,6.375684869409619,12,6.019989013671875,8.859992980957031,4.659992218017578,2.8749923706054688,26.079986572265625,1,0.17681155812852678,-1.2831795072614458,148.5800018310547,1.421458178650562,147.22000122070312,1.127456186935741,148.75,0.17681155812852678
6234,2022-12-28,145.60000610351562,149.3699951171875,145.5800018310547,148.52999877929688,1321600.0,-0.0185372422437321,-1.5521829820901965,4.37313534810631,27.692903087428576,28.862767806913435,6.49386281407206,12.853959318533299,10.690131562093939,9.220895103252985,11.588565943092231,3.7899932861328125,-4.418046431558764,-11.043994903564453,-24.695769284525255,2.607779477396349,-17.86988209404484,-4.218107713084066,12.385843025706293,3.422781912888679,-29.588056033430085,6.825887190480401,12,5.609992980957031,11.609992980957031,9.4949951171875,5.624992370605469,26.720001220703125,2,0.19732139095594015,1.0719468686536033,148.35000610351562,-1.2831795072614458,148.5800018310547,1.421458178650562,147.22000122070312,0.19732139095594015
6235,2022-12-29,147.97000122070312,148.8000030517578,146.25999450683594,146.9199981689453,1431900.0,0.016277438309326264,-1.1434577423529335,-0.3583637121133215,24.79139638929641,27.271460586027906,2.618335705923954,9.607730142756964,8.42655889638229,6.755989995252946,11.373222454527813,3.1999969482421875,-5.6183062908442025,-7.804999542236317,-21.335491437248407,5.725492352775774,-14.570245489742348,-1.0397535947302856,8.501945427074673,64.837899543379,31.494314252990186,6.765245947506043,12,2.1149978637695312,9.239997863769531,7.474998474121094,3.2549972534179688,27.449996948242188,3,0.1569912518476675,-1.5521829820901965,145.60000610351562,1.0719468686536033,148.35000610351562,-1.2831795072614458,148.5800018310547,0.1569912518476675
6236,2022-12-30,148.88999938964844,149.0500030517578,146.4199981689453,147.00999450683594,1541900.0,0.00621746408971835,1.3909002635594396,1.79047563687094,26.025765250601495,25.53116864879098,0.7556812603380649,7.80408360875515,7.62586783842508,5.737165293078817,10.81442372688705,2.6300048828125,-6.768121082733359,-6.070001220703119,-19.16945066035919,7.02944821895295,-12.619725940531168,0.47972349912492973,6.249713074458526,87.10512895674137,53.91633744397441,6.549724719828041,12,0.9850006103515625,8.319999694824219,8.485000610351562,2.3349990844726562,25.1199951171875,4,0.16985689696960993,-1.1434577423529335,147.97000122070312,-1.5521829820901965,145.60000610351562,1.0719468686536033,148.35000610351562,0.16985689696960993
6237,2023-01-03,147.75,150.72999572753906,147.10000610351562,149.85000610351562,1686200.0,-0.0076566552107038,-1.1352918473041262,-1.1170216219725992,18.810665603324352,23.853659523226582,1.0603093547436515,7.943124363253389,8.954015005197846,6.731586092895952,10.501778968091287,3.6299896240234375,-7.6321082026078955,-6.316000366210943,-18.774177753406605,6.142177020984718,-12.545089059808788,-0.08691167261309829,6.21734638247662,42.135936712986286,16.600200564556584,6.229088693597835,1,1.05999755859375,9.459999084472656,10.049999237060547,3.4749984741210938,27.149993896484375,1,0.18686971648292094,1.3909002635594396,148.88999938964844,-1.1434577423529335,147.97000122070312,-1.5521829820901965,145.60000610351562,0.18686971648292094
6238,2023-01-04,149.86000061035156,151.24000549316406,149.10000610351562,149.24000549316406,1731300.0,0.014280883995611227,-3.7555864501034213,-0.29523491200790547,25.242713467912367,24.1100961117601,-1.437586806099688,5.137231333018974,6.868099334683052,4.488554896836092,10.32146462786582,3.4900054931640625,-7.919503315887454,-3.5970001220703125,-15.59627758173582,8.402277337595194,-9.596638851903066,2.402638607762441,3.0756636202903564,75.61830406487408,51.02609643389151,5.999638729832751,1,-1.1300048828125,7.349998474121094,7.817497253417969,1.3649978637695312,21.509994506835938,2,0.1755638425960102,-1.1352918473041262,147.75,1.3909002635594396,148.88999938964844,-1.1434577423529335,147.97000122070312,0.1755638425960102
6239,2023-01-05,148.8800048828125,150.08999633789062,147.9600067138672,149.00999450683594,1542300.0,-0.00653940827137145,-1.1624414236474188,-0.2096623351053357,28.20191266518428,24.82668873573337,-0.7794081277152713,5.485666462269876,7.813254757754294,5.281527402312747,10.885709003614275,2.1299896240234375,-8.282900185541905,-3.9974960327148494,-15.686158531363617,7.691166465933918,-9.841827282039219,1.84683521660952,3.1477790542148796,52.61053405643901,25.8615459456761,5.844331249324383,1,-0.5750045776367188,8.329994201660156,8.657493591308594,2.3449935913085938,25.489990234375,3,0.17161463564620272,-3.7555864501034213,149.86000061035156,-1.1352918473041262,147.75,1.3909002635594396,148.88999938964844,0.17161463564620272
6240,2023-01-06,153.3800048828125,153.91000366210938,150.02999877929688,150.5399932861328,1589000.0,0.030225684124218555,-1.0103649063719269,-21.84798685291701,45.865580878459184,27.755112405775357,-5.088706019037289,0.7151752426528333,3.315479548730764,0.6329837602897896,11.518943622691003,5.029998779296875,-8.08373879555279,0.6975036621093693,-10.810644229132237,12.205651553350975,-5.056570283511434,6.451577607730172,-8.010009765625,92.92392001874242,61.88179368503195,5.754073945620798,1,-3.6350021362304688,3.8299942016601562,4.157493591308594,-2.9850082397460938,27.88999938964841,4,0.12348416898198078,-1.1624414236474188,148.8800048828125,-3.7555864501034213,149.86000061035156,-1.1352918473041262,147.75,0.12348416898198078
6241,2023-01-09,152.52999877929688,155.3800048828125,151.64999389648438,151.75999450683594,1864500.0,-0.005541831245637674,-6.535333919020977,0.27112715784723007,47.35072460048317,30.135203163446924,-3.8065664364517886,0.9748536135246866,4.170451937958262,1.2791357536175951,11.808343371658395,3.730010986328125,-7.510630225831903,0.253997802734375,-10.624816328497985,11.132811933966735,-5.185409262881819,5.693404868350569,-6.9892034912109295,65.57963135644758,30.331995669705087,5.439407065616185,1,-2.0499954223632812,4.680000305175781,5.509998321533203,-1.8950042724609375,28.05999755859375,0,0.15006883611642263,-1.0103649063719269,153.3800048828125,-1.1624414236474188,148.8800048828125,-3.7555864501034213,149.86000061035156,0.15006883611642263
6242,2023-01-10,153.16000366210938,153.7899932861328,151.5,152.44000244140625,1275200.0,0.004130367061263129,1.3131473489519112,0.9350613320650774,54.070053069245375,33.11685722354835,-4.155579877335924,-0.3006349419428602,3.5138283457210377,0.4895028989394632,11.917466688642598,2.2899932861328125,-6.673540346595416,1.2840026855468807,-8.776988081980363,11.344993453074125,-3.7464926982167412,6.314498069310503,-7.225639990234356,70.08083869893086,29.67613930089835,5.030495383763628,1,-2.6800003051757812,4.049995422363281,6.079990386962891,-1.6200103759765625,22.629989624023438,1,0.13613208635541896,-6.535333919020977,152.52999877929688,-1.0103649063719269,153.3800048828125,-1.1624414236474188,148.8800048828125,0.13613208635541896
6243,2023-01-11,158.47000122070312,158.5800018310547,153.92999267578125,154.16000366210938,1712500.0,0.03466960976514666,1.0529847277332776,5.986097571313525,65.29992156262998,37.29541483190406,-8.805035479077333,-6.304008138609248,-1.8712428418337765,-4.974497141348394,12.259068878219512,5.4199981689453125,-5.4073276009758615,6.829000091552729,-2.2974076341832586,15.955407817288716,2.265796228684735,11.392203954420722,-12.157811900390612,98.96421223232451,51.50610847965965,4.563203862867999,1,-6.0500030517578125,-1.2600021362304688,0.7699928283691406,-6.9300079345703125,14.050003051757812,2,0.10367888274891213,1.3131473489519112,153.16000366210938,-6.535333919020977,152.52999877929688,-1.0103649063719269,153.3800048828125,0.10367888274891213
6244,2023-01-12,159.99000549316406,160.58999633789062,157.67999267578125,158.3699951171875,1627000.0,0.0095917477172478,1.063838191449643,0.37587268993839834,71.4503946610539,42.47974797321046,-9.017436485582323,-8.506667745476875,-3.4650356765544075,-6.582629201847368,11.658389413091871,2.910003662109375,-4.4340692654430995,8.505503845214832,0.13157827984258574,16.87942941058708,4.318541062528709,12.692466627900956,-12.941747422207015,94.3182672022657,40.47322684823678,4.186962782686125,1,-6.485008239746094,-2.7800064086914062,-0.7500114440917969,-8.45001220703125,10.689987182617188,3,0.07112937829425636,1.0529847277332776,158.47000122070312,1.3131473489519112,153.16000366210938,-6.535333919020977,152.52999877929688,0.07112937829425636
6245,2023-01-13,161.77999877929688,162.11000061035156,159.17999267578125,159.58999633789062,1532600.0,0.011188156914022418,1.0561415155960552,1.3518447004304457,77.51323178488676,48.20057758813104,-9.658127388199404,-10.649718975384303,-5.308249706476886,-8.39598980131177,12.238414254489589,2.9300079345703125,-3.406418843043525,10.172997283935558,1.2614110545900417,19.084583513281075,5.7172041692628,14.628790398608317,-13.64840164698515,96.88970959405296,37.11592963439256,4.455793114672755,1,-7.174995422363281,-4.569999694824219,-2.5400047302246094,-10.240005493164062,8.80999755859375,4,0.07782171116879599,1.063838191449643,159.99000549316406,1.0529847277332776,158.47000122070312,1.3131473489519112,153.16000366210938,0.07782171116879599
6246,2023-01-17,160.99000549316406,162.57000732421875,160.44000244140625,161.27999877929688,2570500.0,-0.00488313321852929,-2.0647565728086064,-0.1324168780134333,73.96680430428955,54.32903744379384,-7.790501890229507,-9.929333855826144,-4.353509711175434,-7.645691197081703,13.365045017945015,2.1300048828125,-2.1201463419189395,9.10400390625,-0.6211546864798834,18.829162498979883,4.241424609885058,13.966583202614942,-11.460568013048345,85.72718350783752,21.953078460766037,4.862579296364945,1,-5.724998474121094,-3.7800064086914062,-2.145008087158203,-9.390007019042969,10.949996948242188,1,0.12597054529672636,1.0561415155960552,161.77999877929688,1.063838191449643,159.99000549316406,1.0529847277332776,158.47000122070312,0.12597054529672636
6247,2023-01-18,159.7899932861328,163.75,159.6999969482422,162.3000030517578,2188000.0,-0.007453954693368847,-2.0111519524425385,8.655406471981058,71.2955825068156,59.44602289256086,-5.255704500544539,-8.702975242752586,-2.7894291402298563,-6.513352187296732,14.486243578209077,4.0500030517578125,-0.8707417052335416,7.603991699218739,-2.720193205484975,17.928176603922452,2.441899246866882,12.766084151570595,-8.695687424724724,59.6740961271917,-6.411787146395099,5.16209245235185,1,-3.9349899291992188,-2.5799942016601562,-0.9449958801269531,-7.754997253417969,10.540008544921875,2,0.130170873807546,-2.0647565728086064,160.99000549316406,1.0561415155960552,161.77999877929688,1.063838191449643,159.99000549316406,0.130170873807546
6248,2023-01-19,161.02999877929688,161.94000244140625,158.25,158.44000244140625,2184900.0,0.007760219946587155,-1.4848491075924004,-1.0318670362805176,80.4339032755526,65.24957740482401,-5.302201338360305,-9.678386896110055,-3.723401394819348,-7.8582574131307865,15.165757200476119,3.69000244140625,0.41418049366541254,8.360997009277355,-2.6813273788364143,19.403321397391124,2.8398348152204846,13.882159203334226,-8.163895738485905,55.189490301756635,-18.04530118277421,5.5211621940568785,1,-4.1399993896484375,-3.8199996948242188,-2.1850013732910156,-8.81500244140625,8.580001831054688,3,0.09165990572393645,-2.0111519524425385,159.7899932861328,-2.0647565728086064,160.99000549316406,1.0561415155960552,161.77999877929688,0.09165990572393645
6249,2023-01-20,166.91000366210938,167.14999389648438,160.16000366210938,160.6699981689453,2330300.0,0.03651496570444279,1.0803585822920474,2.4092719367495787,82.81356900024849,69.35490941835616,-9.337642760511272,-15.02943966733713,-9.203071974612357,-13.714551568734265,16.127610178314768,6.989990234375,2.2475418999877377,13.416001892089838,0.739691870075518,26.092311914104158,7.077846881082678,19.754156903096998,-12.52015504701194,97.30347866339774,22.056160516438084,6.338155011007158,1,-7.5850067138671875,-9.700004577636719,-7.795005798339844,-14.69500732421875,2.3300018310546875,4,0.03361093096437995,-1.4848491075924004,161.02999877929688,-2.0111519524425385,159.7899932861328,-2.0647565728086064,160.99000549316406,0.03361093096437995
6250,2023-01-23,169.02000427246094,169.8000030517578,165.07000732421875,166.0,2585400.0,0.012641546726120945,1.06549949192917,0.48397461761361554,83.49416408799212,73.37084713919047,-10.052979213292303,-16.38296321575072,-10.949277198005404,-15.772843031524587,16.85343862945684,4.7299957275390625,3.9879658421394595,14.512502288818354,0.2866583702450214,28.738346207391686,7.3995803295316875,21.62542424810502,-12.588532412341578,93.2467655999609,18.69388146625849,7.1129219592866635,1,-8.370002746582031,-11.435005187988281,-8.970001220703125,-15.870002746582031,0.4199981689453125,0,0.009821254060817575,1.0803585822920474,166.91000366210938,-1.4848491075924004,161.02999877929688,-2.0111519524425385,159.7899932861328,0.009821254060817575
6251,2023-01-24,169.6300048828125,169.6999969482422,167.58999633789062,168.57000732421875,1644900.0,0.0036090438701459338,2.516721344828463,0.35099207251451353,87.05960434689118,77.03635283670667,-8.92032331544624,-16.050919018521256,-11.150912457706454,-16.2890605171213,17.218055921861065,2.1100006103515625,5.7966761437695595,14.002002716064453,-1.2967865758193398,29.300792007948246,6.352608070122557,21.65139736200635,-10.792197408198206,98.52815477031895,19.053739598172385,7.649394645941903,1,-7.765007019042969,-12.045005798339844,-8.810001373291016,-16.480003356933594,1.269989013671875,1,0.005659325752783717,1.06549949192917,169.02000427246094,1.0803585822920474,166.91000366210938,-1.4848491075924004,161.02999877929688,0.005659325752783717
6252,2023-01-25,172.3300018310547,172.94000244140625,167.6199951171875,167.6199951171875,1881500.0,0.015916977365575402,-1.259023244512837,4.443412794380146,87.3131673499587,79.48226903529876,-9.627526404380092,-17.792633327090243,-13.673870788552506,-18.88500889093885,17.850789628281984,5.32000732421875,6.95377763748985,15.51449966430664,-1.1103447091161343,32.139344037729416,7.202077477595253,23.826921851018028,-11.518999152554557,95.84751185178722,15.229118187002982,8.312422186711393,1,-7.0200042724609375,-13.175003051757812,-12.482498168945312,-19.18000030517578,0.7400054931640625,2,-0.0022630963007287397,2.516721344828463,169.6300048828125,1.06549949192917,169.02000427246094,1.0803585822920474,166.91000366210938,-0.0022630963007287397
6253,2023-01-26,174.5800018310547,174.6699981689453,172.58999633789062,173.47000122070312,1620100.0,0.013056345245129108,2.2248258241563263,0.2356685834615696,90.94961831170214,81.64884944092634,-10.451041914675756,-18.94827993808832,-15.904016862555352,-21.02017331939436,18.715645663977323,2.339996337890625,8.314190194999043,16.4529998779297,-1.449326231005955,34.35532598686535,7.501836823461872,25.404162932397526,-11.343199199973327,99.37976311536006,14.589900411204965,8.95116305446783,1,-8.120002746582031,-14.560005187988281,-13.834999084472656,-21.43000030517578,0.5399932861328125,3,-0.024344139966917977,-1.259023244512837,172.3300018310547,2.516721344828463,169.6300048828125,1.06549949192917,169.02000427246094,-0.024344139966917977
6254,2023-01-27,174.3300018310547,176.57000732421875,174.02000427246094,174.5,1637000.0,-0.0014320082333481032,-5.455758793193364,-0.1531514193415355,88.6103601082794,82.88186369908108,-8.887626601985886,-17.323738606909416,-15.499647448784401,-20.66009643440188,19.294143366868788,2.5500030517578125,9.579018720698343,14.766500091552729,-3.5102267133418934,33.04322689644735,5.628136689105418,23.90486349400004,-8.806560092400531,80.52169136379077,-3.1054569836268655,9.13836340244731,1,-6.9199981689453125,-13.360000610351562,-14.544998168945312,-21.18000030517578,-0.7599945068359375,4,-0.02707509419564702,2.2248258241563263,174.5800018310547,-1.259023244512837,172.3300018310547,2.516721344828463,169.6300048828125,-0.02707509419564702
6255,2023-01-30,171.1999969482422,173.52000427246094,171.02999877929688,172.36000061035156,2041900.0,-0.017954482016502404,-2.32000732421875,6.823624450228884,81.74088092081881,83.74564998980657,-4.783957130085895,-13.032343430217907,-12.320674439849029,-17.40739906364928,19.58117605514285,3.3000030517578125,10.095254574042457,10.474995422363293,-7.651467693709577,28.601458538436162,1.411763864326872,19.538226980399713,-3.467242092475118,40.200403049035366,-43.82141695698187,9.063231558036431,1,-3.7899932861328125,-10.229995727539062,-11.614997863769531,-18.04999542236328,2.2400054931640625,0,-0.011448548422992588,-5.455758793193364,174.3300018310547,2.2248258241563263,174.5800018310547,-1.259023244512837,172.3300018310547,-0.011448548422992588
6256,2023-01-31,174.17999267578125,174.22000122070312,170.80999755859375,171.4499969482422,1329100.0,0.017406517410394562,1.427037799269102,-2.353437162926521,83.09191207557902,85.05635327522472,-6.36560387806918,-14.778217934378887,-15.210584226311653,-20.329636538337468,19.988531386336778,3.410003662109375,10.449279834753924,12.190491485595714,-5.98810484997901,30.36908782117044,3.101193317808338,21.27978965338309,-4.679787326323833,73.29596213779605,-11.973378217373678,9.089298167787364,1,-6.769989013671875,-13.209991455078125,-15.779991149902344,-21.029991149902344,-6.4499969482421875,1,-0.02721317277351143,-2.32000732421875,171.1999969482422,-5.455758793193364,174.3300018310547,2.2248258241563263,174.5800018310547,-0.02721317277351143
6257,2023-02-01,175.36000061035156,176.6999969482422,171.00999450683594,173.02000427246094,1456300.0,0.006774646826210207,1.2669382048086568,0.8571428571428571,80.5645803062911,85.07087294530677,-5.704646490600595,-14.52858496747848,-16.23238907875185,-21.473178831081327,21.006152785551148,5.69000244140625,10.559390532171193,11.989999389648432,-5.825326575374561,29.805325354671425,3.0823364071369213,20.897662372159942,-4.5500030517578125,77.24963536930677,-6.027669962108348,8.907662982511502,2,-6.930000305175781,-14.220001220703125,-18.150001525878906,-22.209999084472656,-10.830001831054688,2,-0.025433432358256458,1.427037799269102,174.17999267578125,-2.32000732421875,171.1999969482422,-5.455758793193364,174.3300018310547,-0.025433432358256458
6258,2023-02-02,176.1699981689453,177.5800018310547,175.02000427246094,176.60000610351562,1145500.0,0.004619055404736061,1.1422579182920367,-0.18376436219466072,80.05197734989201,84.7640294286005,-4.627853694646575,-13.98337503729769,-16.92760366777344,-22.28889331258199,22.260177801597436,2.55999755859375,10.953488339531049,11.4844970703125,-6.013122275709037,28.982116416334037,2.7356873973017173,20.233306743323283,-5.3600006103515625,79.17278032090769,-2.596056306414681,8.748809673010774,2,-4.844993591308594,-14.589996337890625,-18.959999084472656,-23.014999389648438,-15.610000610351562,3,-0.01759658782395912,1.2669382048086568,175.36000061035156,1.427037799269102,174.17999267578125,-2.32000732421875,171.1999969482422,-0.01759658782395912
6259,2023-02-03,174.42999267578125,175.7100067138672,172.89999389648438,173.99000549316406,1504500.0,-0.009876854806431967,-1.1450394572085845,-1.0232071253681558,73.53922930411584,83.65792556372536,-1.9097942047699235,-10.78398508444593,-15.05262664201797,-20.587454150662495,23.109099118743316,3.2700042724609375,11.549634882571183,8.466992187500011,-7.8637541122323,24.797738487232323,0.30161903763385567,16.632365337366167,-3.4199981689453125,53.471090585761324,-25.29511780466357,8.165373149866156,2,-1.8449935913085938,-12.849990844726562,-18.639995574951172,-21.274993896484375,-11.739990234375,4,0.0039557557207996474,1.1422579182920367,176.1699981689453,1.2669382048086568,175.36000061035156,1.427037799269102,174.17999267578125,0.0039557557207996474
6260,2023-02-06,172.32000732421875,173.94000244140625,171.72000122070312,172.72000122070312,1485900.0,-0.012096459554890915,-1.7749909401285549,-0.9091035200277441,70.09576927469647,81.77305500014816,0.8018468686762787,-7.570449801364191,-12.9070986592871,-18.434490045235577,24.901205406060317,2.709991455078125,11.849564789743624,5.410006713867176,-10.02022081616343,20.840234243897783,-2.305107051148127,13.12512047888248,5.2599945068359375,22.304413776626795,-53.285272812714474,7.715113765015306,2,0.27999114990234375,-10.400009155273438,-18.110008239746094,-16.535003662109375,-13.990005493164062,0,0.007253945838385123,-1.1450394572085845,174.42999267578125,1.1422579182920367,176.1699981689453,1.2669382048086568,175.36000061035156,0.007253945838385123
6261,2023-02-07,175.4199981689453,176.52999877929688,170.83999633789062,172.0,1808800.0,0.017989732549708926,1.0177315805564047,-8.550125886930648,75.97209502337247,80.51293585274969,-1.5538674407939084,-9.34687200063044,-15.887724315080561,-21.54744623964865,27.199577333710057,5.69000244140625,11.626915568651611,7.365497589111328,-6.927486555998286,21.658481734220942,0.21900551655650702,14.51198966166615,2.042803649902339,67.95249404024786,-9.25175931619927,7.146492072554813,2,-1.2249984741210938,-13.419998168945312,-21.772499084472656,-18.93499755859375,-14.289993286132812,1,-0.011287172205030727,-1.7749909401285549,172.32000732421875,-1.1450394572085845,174.42999267578125,1.1422579182920367,176.1699981689453,-0.011287172205030727
6262,2023-02-08,174.00999450683594,175.02000427246094,173.0,173.72000122070312,1520200.0,-0.008037872972449844,-1.3352708221244167,0.08479340391642462,71.44745222046686,78.34602850927911,0.13354837330081182,-6.634925288476666,-14.406128693700339,-20.158259661555405,29.658874298964477,2.4199981689453125,11.16236766639588,4.912994384765625,-7.754912794940935,17.580901564472185,-1.4209592050876552,11.246947974618905,3.187895092773431,47.03257545057538,-31.595002593903487,6.333953589853274,2,0.18500518798828125,-11.669990539550781,-20.46749496459961,-17.524993896484375,-15.239990234375,2,-0.03608987401611674,1.0177315805564047,175.4199981689453,-1.7749909401285549,172.32000732421875,-1.1450394572085845,174.42999267578125,-0.03608987401611674
6263,2023-02-09,174.89999389648438,177.58999633789062,174.25,175.55999755859375,1525300.0,0.005114645237308313,-2.408174386920981,-2.2759273875295976,65.80924754271194,75.81257155754939,-0.7892888401774769,-6.567645677719497,-15.095372169175022,-20.942921571005883,31.315368491898997,3.5800018310546875,10.574820251502956,4.981494140624989,-6.890674034696616,16.853662315946593,-0.9545899470357995,10.917578228285777,-4.05999755859375,60.148111979166664,-15.451309867234208,5.936084087660799,2,-0.6999969482421875,-12.124992370605469,-21.889995574951172,-18.414993286132812,-11.860000610351562,3,-0.05929099759331635,-1.3352708221244167,174.00999450683594,1.0177315805564047,175.4199981689453,-1.7749909401285549,172.32000732421875,-0.05929099759331635
6264,2023-02-10,171.3699951171875,174.0800018310547,170.05999755859375,173.13999938964844,1544700.0,-0.020182955417289095,1.202736541990828,2.6818097748185137,54.40238286486903,72.77496066244386,2.5442303293453676,-2.2570956616855256,-11.47790093346714,-17.36600255716587,32.239967605838785,4.839996337890625,9.651378576190524,0.8824958801269531,-10.038863432679449,11.803855192933355,-4.578183776276262,6.343175536530168,6.220001220703125,17.397048751129716,-53.65803558375367,5.460679656403204,2,2.4550018310546875,-8.594993591308594,-18.39999771118164,-14.884994506835938,-3.6100006103515625,4,-0.06307987317850816,-2.408174386920981,174.89999389648438,-1.3352708221244167,174.00999450683594,1.0177315805564047,175.4199981689453,-0.06307987317850816
6265,2023-02-13,174.3699951171875,175.02999877929688,171.72999572753906,172.02999877929688,1995400.0,0.017505981709041496,-1.244898171022857,-1.3220286381779154,58.14991819648166,70.00362800921081,0.046022516162338434,-4.49603752798896,-14.48561819353435,-20.2955725259784,32.9884511331349,3.660003662109375,8.389307726264008,3.252996063232416,-6.985108546869583,13.491100673334415,-1.866056241818569,8.372048368283401,3.220001220703125,57.23769265997415,-9.915006053889478,5.119052305050997,2,-0.5449981689453125,-10.55999755859375,-21.61249542236328,-17.884994506835938,-11.159988403320312,0,-0.06698395941303759,1.202736541990828,171.3699951171875,-2.408174386920981,174.89999389648438,-1.3352708221244167,174.00999450683594,-0.06698395941303759
6266,2023-02-14,181.2700042724609,181.5500030517578,171.52999877929688,175.72000122070312,3366200.0,0.03957108073918425,2.279870137978398,2.371799887841192,63.43149454525778,68.09995181354044,-6.4173575306519695,-10.328359801144416,-21.30816682739308,-26.943163877617877,34.020756910238646,10.020004272460938,7.570575388933065,9.139005279540982,-0.8909795805768113,19.168990139658774,4.124012849482085,14.153997709599878,-11.210006713867159,97.56311013546957,32.633950373470554,5.014992430058894,2,-5.465003967285128,-14.745002746582003,-27.792503356933565,-24.785003662109347,-21.290008544921847,1,-0.12655156341766216,-1.244898171022857,174.3699951171875,1.202736541990828,171.3699951171875,-2.408174386920981,174.89999389648438,-0.12655156341766216
6267,2023-02-15,180.58999633789062,181.25999450683597,179.17999267578125,180.9199981689453,2563000.0,-0.0037513538839453187,3.1188379084768076,-0.0594597566843085,59.476495166126384,65.81378712645537,-5.49535159893054,-8.443049247985869,-20.571187818857823,-25.883434577262676,34.89058957244242,2.090011596679659,7.112219261028713,7.418997192382818,-1.4718619843463046,16.30985636911194,2.973567604018257,11.86442678074738,-10.300198669433598,91.64485417836971,29.789851299665585,4.445429588364568,2,-4.784996032714844,-14.064994812011719,-26.7449951171875,-24.104995727539062,-24.029998779296875,2,-0.10775785951436512,2.279870137978398,181.2700042724609,-1.244898171022857,174.3699951171875,1.202736541990828,171.3699951171875,-0.10775785951436512
6268,2023-02-16,175.7899932861328,179.66000366210938,175.44000244140625,177.39999389648438,2277900.0,-0.0265795622631102,-2.653708706824232,4.878762657788875,52.01322540246834,63.422008915161214,-0.8436385362614942,-2.6146204999866995,-15.653081017239828,-20.68577325789454,35.88782382279108,5.149993896484375,6.164509825531411,1.8809944152831974,-4.986739583201796,8.748728413768191,-1.5528725839592994,5.314861414525694,-5.274991510009784,49.86939067129344,-9.22682755040318,3.433866999242502,2,0.01500701904296875,-8.049995422363281,-21.944992065429688,-19.30499267578125,-19.209991455078125,3,-0.09682001060190326,3.1188379084768076,180.58999633789062,2.279870137978398,181.2700042724609,-1.244898171022857,174.3699951171875,-0.09682001060190326
6269,2023-02-17,172.52000427246094,174.69000244140625,171.11000061035156,174.6300048828125,1890000.0,-0.01860167892690756,2.2107701255602312,1.310558888478197,51.813197177961946,61.39061201552405,2.3768809520415175,1.156499451445086,-12.249937487933778,-17.01298517825029,35.67309442277406,4.67999267578125,5.268445138092886,-1.66949462890625,-7.746321631999365,4.407332374186865,-4.707908130452807,1.3689188726403074,-1.7843024708252244,13.505779045770511,-45.99860226901363,3.038413501546554,2,3.2849960327148438,-2.9050064086914062,-17.705005645751953,-16.035003662109375,-13.540008544921875,4,-0.05495021302779668,-2.653708706824232,175.7899932861328,3.1188379084768076,180.58999633789062,2.279870137978398,181.2700042724609,-0.05495021302779668
6270,2023-02-21,170.67999267578125,172.2899932861328,169.85000610351562,170.75999450683594,1817800.0,-0.010665497050265316,-1.8046233041892117,0.037915548773873486,45.03687034793145,57.953364829363935,4.425142718499757,3.2962501091705576,-10.192568066458051,-14.816063847015414,34.95873020499214,2.6699981689453125,4.25994292754072,-3.5925056457519418,-9.411935110921661,2.2269238194177774,-6.502220378336801,-0.6827909131670822,10.870010375976562,7.093904177388034,-48.57297740875149,2.90971473258486,2,5.020011901855469,-0.7799911499023438,-15.322494506835938,-14.194992065429688,-8.54998779296875,1,-0.017108028440638967,2.2107701255602312,172.52000427246094,-2.653708706824232,175.7899932861328,3.1188379084768076,180.58999633789062,-0.017108028440638967
6271,2023-02-22,170.58999633789062,171.7899932861328,169.1999969482422,170.0399932861328,1250500.0,-0.0005272811211187722,-1.3228711211468063,-6.874880793438871,43.02018652609109,54.79477975221106,4.199583177057519,3.648937070614352,-9.99074255231551,-14.44812905909373,34.156549829307515,2.589996337890625,3.5501869328873568,-3.73050155639649,-9.402674685420095,1.941671572627115,-6.566588120908278,-0.8944149918847017,10.726006774902345,11.525702081572515,-39.70045621868874,2.836086564511799,2,4.785003662109375,-0.6899948120117188,-14.6824951171875,-14.104995727539062,-7.9199981689453125,2,-0.043261561536151016,-1.8046233041892117,170.67999267578125,2.2107701255602312,172.52000427246094,-2.653708706824232,175.7899932861328,-0.043261561536151016
6272,2023-02-23,171.94000244140625,172.8699951171875,169.85000610351562,171.52999877929688,1382700.0,0.007913747186216291,1.6607961496578518,0.7454570675544459,43.90666247573914,52.361159189214085,2.82181360943909,2.3907922671915856,-11.22704557589492,-15.45667333997767,32.92687961884797,3.019989013671875,3.0901359762409015,-2.360995483398426,-8.064575745395075,3.342584778598223,-5.212785614396751,0.4907946475998983,8.891360424804702,26.195064383004112,-20.608055185342504,2.8517901309983174,2,3.43499755859375,-2.0400009155273438,-15.702499389648438,-15.455001831054688,-5.9000091552734375,3,-0.06955918660023819,-1.3228711211468063,170.58999633789062,-1.8046233041892117,170.67999267578125,2.2107701255602312,172.52000427246094,-0.06955918660023819
6273,2023-02-24,170.3300018310547,170.67999267578125,169.0,169.47000122070312,1642400.0,-0.009363734951092662,1.1538612021323422,2.097543729065873,44.071731307653444,51.21330901619013,4.152017344595919,3.864187091258259,-9.584503966487972,-13.505198627074122,31.339093895451498,2.94000244140625,2.060155781929211,-3.7584960937500114,-9.72876054827887,2.211768360778848,-6.743628321014427,-0.773363866485596,10.03610639843751,23.37436310002682,-21.652327410534554,2.9851322272644283,2,4.944999694824219,-0.43000030517578125,-13.797500610351562,-13.845001220703125,-5.8699951171875,4,-0.08084309355036001,1.6607961496578518,171.94000244140625,-1.3228711211468063,170.58999633789062,-1.8046233041892117,170.67999267578125,-0.08084309355036001
6274,2023-02-27,169.61000061035156,172.0800018310547,169.25999450683594,171.75999450683594,1543000.0,-0.004227095713985052,1.021504435426534,-2.499991128617306,45.91743707649297,49.854144447302495,5.136239193614983,4.440092804602273,-8.83804530447469,-12.454981739890513,29.526650726699767,2.82000732421875,1.2329413429740157,-4.24249725341798,-10.536921976991039,2.0519274701550785,-7.389709615204509,-1.0952848916314508,10.074141125371114,15.762309560609406,-30.810983885484692,3.147212361786523,2,5.665000915527344,1.2450027465820312,-12.560001373291016,-13.125,-5.2299957275390625,0,-0.07682329303937063,1.1538612021323422,170.3300018310547,1.6607961496578518,171.94000244140625,-1.3228711211468063,170.58999633789062,-0.07682329303937063
6275,2023-02-28,169.24000549316406,171.0399932861328,168.86000061035156,169.55999755859375,2709700.0,-0.0021814463525502426,-3.037016629226183,0.1488339413209181,39.85556760049452,47.23459700899547,5.254595987713714,4.907322426406097,-8.323165121914855,-11.861507882766489,28.50662863373249,2.17999267578125,0.5965688683504027,-4.514492797851574,-11.039605642857254,2.010620047154106,-7.777049220354428,-1.2519363753487198,9.803087738415257,9.47644397429214,-32.97180467479251,3.262556422502842,2,5.8199920654296875,4.069999694824219,-10.97250747680664,-12.215003967285156,-6.6800079345703125,1,-0.06062402170058678,1.021504435426534,169.61000061035156,1.1538612021323422,170.3300018310547,1.6607961496578518,171.94000244140625,-0.06062402170058678
6276,2023-03-01,169.44000244140625,170.7899932861328,168.3699951171875,169.4199981689453,1799600.0,0.0011817356520369415,-1.2830059667331237,-0.06251490153068523,42.188051826645626,45.313658860164274,3.576105943239895,4.56822506898888,-8.246593214905886,-11.82852672378931,27.28890808711452,2.4199981689453125,0.5602025627756575,-4.077496337890636,-10.876128822426807,2.7211361466455344,-7.4768125801587075,-0.6781800956225652,8.78844338047486,23.777940538194446,-17.343124946214754,3.399316242268083,3,4.5749969482421875,5.129997253417969,-10.322502136230469,-12.040000915527344,-6.3899993896484375,2,-0.04314210017272402,-3.037016629226183,169.24000549316406,1.021504435426534,169.61000061035156,1.1538612021323422,170.3300018310547,-0.04314210017272402
6277,2023-03-02,170.89999389648438,171.57000732421875,167.86000061035156,169.38999938964844,1254300.0,0.008616568897790167,1.6034939688080565,75.4836003051106,43.29309353195338,44.344755318995944,0.6672011556929647,2.905959115758492,-9.355122569113831,-12.99502745416919,25.7236220891962,3.7100067138671875,0.17667309922117624,-2.3945045471191406,-9.23114889486942,4.442139800631139,-5.8128267209942805,1.0238176267559993,6.342606854927368,72.03773475748658,31.94690482029994,3.418322173875135,3,0.37500762939453125,3.6850051879882812,-11.174995422363281,-13.314994812011719,-8.110000610351562,3,-0.04815679357205849,-1.2830059667331237,169.44000244140625,-3.037016629226183,169.24000549316406,1.021504435426534,169.61000061035156,-0.04815679357205849
6278,2023-03-03,173.07000732421875,173.5800018310547,171.0800018310547,171.85000610351562,1406500.0,0.012697562932908912,1.2321525885558584,0.8079507674895664,52.98666706699064,44.47514086222136,-2.155937285793186,0.5183714734642422,-11.063196053167133,-14.814916370018295,24.104418089168554,2.6800079345703125,-0.9956143351799369,-0.06949157714842613,-6.770866198649884,6.631883044353032,-3.420178887899141,3.2811957336022886,3.0466814102657622,91.08401402101018,46.13467952132852,3.350687310750726,3,-2.350006103515625,1.6349945068359375,-10.837509155273438,-13.915008544921875,-9.19000244140625,4,-0.04061948194707321,1.6034939688080565,170.89999389648438,-1.2830059667331237,169.44000244140625,-3.037016629226183,169.24000549316406,-0.04061948194707321
6279,2023-03-06,175.1199951171875,176.99000549316406,173.2899932861328,173.2899932861328,2136100.0,0.011844847207572062,-3.043725141956625,1.5,51.363140192224066,45.17805973380943,-4.244707576204007,-1.5571062394946011,-12.586950535458271,-16.48333739017366,23.283052218039547,3.9199981689453125,-1.983171268364515,1.9459960937500114,-4.790365403374352,8.682357590874375,-1.4221846548121562,5.314176842312179,-7.2599945068359375,79.5179695960852,34.630824661867884,3.36818074856218,3,-2.6949920654296875,-0.4149932861328125,-11.879997253417969,-15.099998474121094,-13.649993896484375,0,-0.06087248001684109,1.2321525885558584,173.07000732421875,1.6034939688080565,170.89999389648438,-1.2830059667331237,169.44000244140625,-0.06087248001684109
6280,2023-03-07,173.57000732421875,176.77999877929688,173.02999877929688,175.5800018310547,1436000.0,-0.008851004089690195,-1.4271753569012429,-1.098356555019136,32.62635158444296,44.02318918473741,-2.5050974036258253,0.09626557105497113,-10.464375567401419,-14.529618255036667,22.744804515312367,3.75,-2.433848029474177,0.33350830078126137,-6.392679096590399,7.059695698152922,-3.029585397904583,3.6966019994671058,-5.527406616210925,62.541113473185995,23.31260856655399,3.363093698685833,3,-1.1450042724609375,1.1349945068359375,-9.3800048828125,-12.600006103515625,-8.07000732421875,1,-0.05294694966648161,-3.043725141956625,175.1199951171875,1.2321525885558584,173.07000732421875,1.6034939688080565,170.89999389648438,-0.05294694966648161
6281,2023-03-08,173.44000244140625,174.94000244140625,172.4199981689453,173.63999938964844,1184500.0,-0.0007490054578938032,-1.2499982970143255,0.09950124120339794,33.45673590202735,42.86208623210277,-2.154916963122105,0.0741291127086754,-9.702164690497057,-14.04171808908373,21.713258834156395,2.5200042724609375,-2.661998539146225,0.30250320434569744,-6.3462055941679125,6.951212002859307,-3.0218511949111075,3.6268576036025024,-5.218453637695291,61.117183426256474,27.340903949894496,3.324354399256806,3,-1.0149993896484375,1.2649993896484375,-9.25,-12.470001220703125,-5.339996337890625,2,-0.06273065457600024,-1.4271753569012429,173.57000732421875,-3.043725141956625,175.1199951171875,1.2321525885558584,173.07000732421875,-0.06273065457600024
6282,2023-03-09,167.72999572753906,173.6999969482422,167.44000244140625,173.4600067138672,1871000.0,-0.0329220862170837,1.016104064593172,28.65049210345617,32.104792427517324,41.53242635653209,3.235327074511588,5.575383829943803,-3.4571116337334615,-8.024941827189366,20.163681161657102,6.2599945068359375,-2.5993342652103024,-5.093503570556635,-12.149419166208986,1.9624120250957162,-8.621461368382796,-1.5655457727304736,9.260009765625,3.0365779420294023,-27.518297280702903,3.5279577978261725,3,4.485008239746094,6.765007019042969,-3.5399932861328125,-6.7599945068359375,2.0200042724609375,3,-0.02790194237757826,-1.2499982970143255,173.44000244140625,-1.4271753569012429,173.57000732421875,-3.043725141956625,175.1199951171875,-0.02790194237757826
6283,2023-03-10,164.52999877929688,168.82000732421875,164.0,166.94000244140625,1710700.0,-0.019078262861463746,-1.778101226858977,0.42059320093097075,32.20488512407198,40.008809472929755,6.175491417169752,8.388748469436905,0.25919349393871016,-4.538618549146037,18.157531821645676,4.82000732421875,-2.5345729153291074,-7.775000762939442,-15.663389556379741,0.11338803050085744,-11.719195159659591,-3.830806366219292,12.269006652832019,4.080050463225629,-27.448686306067472,3.944194396720156,3,5.965003967285156,8.245002746582031,0.2550010681152344,-3.4950027465820312,9.1300048828125,4,-0.010575612387247024,1.016104064593172,167.72999572753906,-1.2499982970143255,173.44000244140625,-1.4271753569012429,173.57000732421875,-0.010575612387247024
6284,2023-03-13,160.55999755859375,162.72000122070312,158.94000244140625,162.5399932861328,2394700.0,-0.02412934571298786,2.230752176322911,0.8215737422598169,29.41415653862437,38.84865268827752,9.75230621165079,12.12924030242317,4.798670572250899,-0.3714477200432782,17.61196959899104,5.589996337890625,-2.725403127468695,-11.20450210571289,-20.683617712953605,-1.7253864984721758,-15.944059909333248,-6.464944302092533,15.727047656249994,9.080691982804778,-24.483901706559877,4.739557803620358,3,7.405006408691406,9.685005187988281,5.892505645751953,0.9150009155273438,13.150009155273438,0,0.02067767423207112,-1.778101226858977,164.52999877929688,1.016104064593172,167.72999572753906,-1.2499982970143255,173.44000244140625,0.02067767423207112
6285,2023-03-14,162.69000244140625,164.89999389648438,161.27999877929688,163.02000427246094,1901300.0,0.013266099372200024,-1.2984029180532748,0.16666795107929194,35.1615414245819,38.067929310270436,7.370568256768763,9.569992333883533,3.1982300328348288,-2.3240651036865927,16.705953731007845,4.339996337890625,-2.7836454232988785,-8.490497589111328,-18.70443581768626,1.723440639463604,-13.597466703398794,-3.383528474823862,12.556220207031231,23.4375,-12.381365495565511,5.106969114287461,3,5.275001525878906,7.555000305175781,4.392498016357422,-1.2150039672851562,11.069992065429688,1,-0.007498931725337665,2.230752176322911,160.55999755859375,-1.778101226858977,164.52999877929688,1.016104064593172,167.72999572753906,-0.007498931725337665
6286,2023-03-15,158.3300018310547,159.22999572753906,155.52999877929688,158.94000244140625,2757700.0,-0.026799437856802832,5.2185492453870514,1.8484764414851806,27.033403009839674,36.26129703003558,11.162766958588236,12.77842355362688,8.01839103976073,2.1897706879105385,15.1365843696065,7.160003662109375,-3.0076784909198295,-11.703498077392567,-22.292137070269888,-1.1148590845152455,-16.997817573831213,-6.40917858095392,15.937847604960922,15.410034859240385,-20.732821699343702,5.294319496438657,3,7.930000305175781,10.209999084472656,8.929996490478516,3.1449966430664062,16.080001831054688,2,0.045285151809674185,-1.2984029180532748,162.69000244140625,2.230752176322911,160.55999755859375,-1.778101226858977,164.52999877929688,0.045285151809674185
6287,2023-03-16,161.1300048828125,161.74000549316406,157.0,157.55999755859375,1887000.0,0.017684601903469543,-1.0213232519097877,-5.852465167471296,35.07462797409073,34.27107046415781,7.633938102907507,8.902196219371007,5.7573233855946455,-0.39911465947250235,13.291097616472827,4.7400054931640625,-2.948415716713157,-7.930495452880848,-17.998313939337095,2.1373230335753988,-12.964404696108971,-2.8965862096527246,11.638816500665598,42.13696390477787,4.198087699822565,5.033909243228116,3,5.129997253417969,7.409996032714844,6.967494964599609,0.34499359130859375,13.199996948242188,3,0.04325700372051933,5.2185492453870514,158.3300018310547,-1.2984029180532748,162.69000244140625,2.230752176322911,160.55999755859375,0.04325700372051933
6288,2023-03-17,158.77000427246094,160.3800048828125,157.44000244140625,159.86000061035156,2480100.0,-0.014646562023429177,1.7605593443750358,-0.30532047665452805,33.302527431511706,32.26433571296755,8.66319127215175,10.457906134468459,8.571925627477668,2.0650997781032743,12.355051211899317,3.69000244140625,-3.0864416045853034,-9.439496612548822,-19.97853517519212,1.0995419500944763,-14.709015893870458,-4.169977331227187,12.619711302682674,34.57851847991766,-5.910851985806119,5.269519281321647,3,7.3849945068359375,9.769996643066406,9.49749755859375,2.7049942016601562,14.089996337890625,4,0.06915661291220099,-1.0213232519097877,161.1300048828125,5.2185492453870514,158.3300018310547,-1.2984029180532748,162.69000244140625,0.06915661291220099
6289,2023-03-20,163.0399932861328,163.38999938964844,159.1999969482422,159.66000366210938,2342700.0,0.026894179623150105,1.0539218436199216,-3.100918330206904,41.47412719355672,33.247421891757966,2.793184783772432,5.73533706304562,4.847121816535463,-2.0985785268479162,12.155980043923472,4.6199951171875,-3.303695405485712,-4.695507049560547,-15.270937110391543,5.879923011270449,-9.98322207997606,0.5922079808549654,7.080944945343049,80.14939616201357,34.26083637048424,5.287715030415503,3,2.19500732421875,5.500007629394531,5.447505950927734,-1.55999755859375,2.0800018310546875,0,0.06513745592063791,1.7605593443750358,158.77000427246094,-1.0213232519097877,161.1300048828125,5.2185492453870514,158.3300018310547,0.06513745592063791
6290,2023-03-21,167.75999450683594,168.3300018310547,164.94000244140625,164.97000122070312,2327800.0,0.028949959611563436,-1.3789545822023055,0.8254443345928645,47.945195253201526,34.8572507085551,-3.171113618659149,0.8278023047179772,0.5933225180451984,-6.690928342878351,12.131296705007951,5.290008544921875,-3.975669403983318,0.17049407958984375,-10.314009974368815,10.654998133548503,-5.071757947389472,5.412746106569159,1.193668568465597,95.54681884126214,44.92561772593409,5.242252026979324,3,-3.1449966430664062,0.7800064086914062,0.5400047302246094,-6.279998779296875,-2.3699951171875,1,0.035467408213278206,1.0539218436199216,163.0399932861328,1.7605593443750358,158.77000427246094,-1.0213232519097877,161.1300048828125,0.035467408213278206
6291,2023-03-22,163.2100067138672,167.55999755859375,163.1199951171875,167.3000030517578,2397600.0,-0.02712200728394365,-1.0796169239565465,-1.4659520358773825,41.25541319335637,35.87398634920388,-0.2512806896380937,5.055762970565098,5.5936554809595975,-2.0322239817573973,12.129050841939703,4.6399993896484375,-4.9387523275569265,-4.010494232177734,-14.569568126039911,6.5485796616844425,-9.290031179108837,1.2690427147533683,5.1199951171875,54.81028870486166,6.613180216735017,5.279536946931092,3,-1.035003662109375,5.329994201660156,5.607490539550781,-1.730010986328125,6.1299896240234375,2,0.0646405695666965,-1.3789545822023055,167.75999450683594,1.0539218436199216,163.0399932861328,1.7605593443750358,158.77000427246094,0.0646405695666965
6292,2023-03-23,159.97999572753906,165.85000610351562,158.5,163.80999755859375,2423200.0,-0.019790520516250187,-1.164952392081602,0.9364316040023578,35.465227196099065,36.236246579429114,1.971060921341973,7.740687928786485,9.225453721499832,1.2695045713274453,12.195212387210915,7.350006103515625,-5.440501056438507,-6.642504882812489,-17.428419972515997,4.143410206891019,-12.035462427664243,-1.2495473379607347,8.350006103515625,23.324090252449604,-18.64473162563006,5.392957544851757,3,1.9500045776367188,8.415000915527344,11.185005187988281,3.4800033569335938,10.160003662109375,3,0.09019882685298963,-1.0796169239565465,163.2100067138672,-1.3789545822023055,167.75999450683594,1.0539218436199216,163.0399932861328,0.09019882685298963
6293,2023-03-24,156.55999755859375,158.27000427246094,153.55999755859375,157.9499969482422,2509800.0,-0.021377661334420095,3.6403686137147755,0.362923949116146,30.0,36.301340297359744,4.628342207066055,10.620707008595275,12.84459916760386,4.687773067220689,12.712364102243237,6.4199981689453125,-6.152333074856813,-9.374002838134771,-20.89627949559798,2.1482738193284376,-15.135141166866362,-3.612864509403181,11.0,20.31143623697915,-16.20923253993031,5.761138328731602,3,4.385002136230469,10.050003051757812,14.605003356933594,6.900001525878906,22.050003051757812,4,0.1135028394836961,-1.164952392081602,159.97999572753906,-1.0796169239565465,163.2100067138672,-1.3789545822023055,167.75999450683594,0.1135028394836961
6294,2023-03-27,156.5800018310547,158.83999633789062,156.0500030517578,158.14999389648438,1637500.0,0.00012777384244300194,-1.1216762687181987,1.129491190515396,31.0675266722687,35.84644976932494,4.452647761922464,10.09189298102882,12.979078831337802,4.658792889980077,12.94509800535259,2.7899932861328125,-6.469634561046178,-8.702498626708973,-20.808337585000857,3.4033403315829105,-14.755418105854915,-2.6495791475630313,9.579995727539057,20.446874738498316,-12.254355734799375,6.052919479145949,3,4.364997863769531,8.694999694824219,15.192497253417969,6.879997253417969,21.8699951171875,0,0.10397240125761731,3.6403686137147755,156.55999755859375,-1.164952392081602,159.97999572753906,-1.0796169239565465,163.2100067138672,0.10397240125761731
6295,2023-03-28,158.97999572753906,159.07000732421875,155.8000030517578,155.88999938964844,1825900.0,0.01532758889014385,-1.000009332624054,-1.9681604805084993,34.66269951093541,36.694149380557796,1.643921612528544,7.255844508946296,10.706936471595128,2.2643263897318775,13.301445993505817,3.2700042724609375,-6.542207287706361,-5.789504241943348,-18.057693144005242,6.478684660118546,-11.92359869297431,0.3445902090876132,5.920001831054691,38.71427263532366,9.21059446363406,6.134094451030951,3,1.9650039672851562,6.295005798339844,13.730003356933594,4.480003356933594,17.5,1,0.038621207413863656,-1.1216762687181987,156.5800018310547,3.6403686137147755,156.55999755859375,-1.164952392081602,159.97999572753906,0.038621207413863656
6296,2023-03-29,162.1300048828125,162.67999267578125,160.14999389648438,160.22000122070312,1752200.0,0.01981387117830824,-1.4682694454782286,0.6181248950648376,43.71916709879364,37.65465372774701,-1.0173568140601503,3.7208806005835413,7.749485997615011,-0.7487346623283315,13.548627981900562,3.6999969482421875,-6.1142498384267014,-2.2739952087402457,-14.390940435254748,9.842950017774257,-8.332467821997511,3.7844774045170197,1.6359926757812673,69.73150012788074,35.35644066580531,6.058472613257256,3,-1.1850051879882812,3.1449966430664062,10.669998168945312,1.3299942016601562,14.44000244140625,2,0.02010728679859275,-1.000009332624054,158.97999572753906,-1.1216762687181987,156.5800018310547,3.6403686137147755,156.55999755859375,0.02010728679859275
6297,2023-03-30,162.6699981689453,164.5,162.41000366210938,163.9199981689453,1175800.0,0.003330619070314178,-1.361592441248987,-0.6544490069822807,47.78148772471862,39.26342709365889,-1.470576118497462,2.6695736034385504,7.450982203661454,-1.0433031923281817,13.521807739245318,2.3699951171875,-5.960213834662341,-1.3225021362304688,-13.06373764349783,10.418733371036893,-7.1931198898641355,4.548115617403198,-9.110000610351562,83.27238187691432,43.203610285509626,5.87061775363368,3,-1.7249984741210938,2.6050033569335938,9.96750259399414,0.7900009155273438,15.279998779296875,3,0.041003247335246185,-1.4682694454782286,162.1300048828125,-1.000009332624054,158.97999572753906,-1.1216762687181987,156.5800018310547,0.041003247335246185
6298,2023-03-31,166.0399932861328,166.67999267578125,164.2899932861328,164.2899932861328,1514200.0,0.020716758806915925,-1.7314278738839286,-1.4,56.63116744899365,40.94754267759633,-4.135797076167478,-1.3218695377836411,4.326640007294799,-4.185384299833203,12.960626129342423,4.0099945068359375,-5.011865303660926,2.3989936828613168,-8.595157320322187,13.39314468604482,-3.098081818730435,7.896069184453069,-12.261195678710948,94.11764705882352,48.05831073096451,5.497075501591756,3,-5.094993591308594,-0.7649917602539062,6.597507476806641,-2.5799942016601562,12.95001220703125,4,0.024692882855338327,-1.361592441248987,162.6699981689453,-1.4682694454782286,162.1300048828125,-1.000009332624054,158.97999572753906,0.024692882855338327
6299,2023-04-03,164.4600067138672,166.0399932861328,163.32000732421875,165.42999267578125,1533000.0,-0.009515698844572151,1.4840199828598901,-0.5542776925223214,52.17072039720034,41.41704547137398,-2.607393999865309,-0.6128725731956592,5.949425615972103,-2.374617464217522,11.760541912431858,2.7199859619140625,-4.535642960752597,1.352006530761713,-8.243613186309346,10.947626247832773,-3.4458033277738025,6.149816389297229,-10.16516130371096,79.59569780276033,29.40770485404942,4.797809858535527,4,-3.9000091552734375,0.8149948120117188,8.127494812011719,-1.0000076293945312,11.169998168945312,0,0.08603911783308504,-1.7314278738839286,166.0399932861328,-1.361592441248987,162.6699981689453,-1.4682694454782286,162.1300048828125,0.08603911783308504
6300,2023-04-04,164.3800048828125,165.38999938964844,163.50999450683594,165.14999389648438,1200700.0,-0.00048645158572735436,2.0080078125,0.7938145951643096,58.289952316774176,43.30977204064262,-3.416551281470049,-1.3245754777564116,6.004157245392975,-2.096286922040804,10.570725853558452,1.8800048828125,-3.739242091916765,1.7315048217773494,-6.544041967297147,10.007051610851846,-2.406268572759899,5.869278216314598,-9.589753582031278,64.77812828601472,9.769979591100132,4.137773394537247,4,-4.260009765625,0.8949966430664062,8.68499755859375,-0.9200057983398438,10.110000610351562,1,0.08559430373213739,1.4840199828598901,164.4600067138672,-1.7314278738839286,166.0399932861328,-1.361592441248987,162.6699981689453,0.08559430373213739
6301,2023-04-05,162.55999755859375,163.88999938964844,162.0800018310547,163.6199951171875,1380100.0,-0.011071950785718987,1.262488317534189,1.37663984780627,52.01350818285807,45.14846992806029,-1.8980437964629857,-0.38099763441559276,7.757559555495561,-0.07167133689142702,9.591702601590807,2.3000030517578125,-3.5634451845323554,0.45549774169921875,-6.080794276211066,6.991789759609503,-2.8126482672559234,3.723643750654361,-7.294156602812535,10.43471049707263,-44.29301786839773,3.2681460089551475,4,-2.44000244140625,2.7150039672851562,11.625003814697266,0.9000015258789062,11.540008544921875,2,0.08562991128200492,2.0080078125,164.3800048828125,1.4840199828598901,164.4600067138672,-1.7314278738839286,166.0399932861328,0.08562991128200492
6302,2023-04-06,163.0500030517578,163.58999633789062,161.38999938964844,163.0,1092400.0,0.0030143054904232525,2.893835662683141,-0.047172798986583754,56.36147562175966,48.07752277492247,-2.1308542581448364,-1.3065826509184717,7.1182274151655065,-0.4864255231995571,9.929803634603946,2.1999969482421875,-4.037676460527479,1.1795028686523494,-4.822031039403356,7.181036776708055,-1.8212640853755033,4.180269822680202,-7.3275960271765825,31.380071246232173,-24.826643224998794,3.0007669540278545,4,-1.8100051879882812,2.2249984741210938,11.242496490478516,0.40999603271484375,12.449996948242188,3,0.08291937454407283,1.262488317534189,162.55999755859375,2.0080078125,164.3800048828125,1.4840199828598901,164.4600067138672,0.08291937454407283
6303,2023-04-10,162.7899932861328,165.3699951171875,162.22999572753906,162.22999572753906,1256500.0,-0.0015946627461421725,-10.21433242506812,11.199267622825754,49.57813034289269,50.134256516102916,-0.9992678374933632,-1.2475774810211817,7.150275082975583,-0.24452194000940608,10.12761624885751,3.1399993896484375,-3.835901485972414,1.0064933776855582,-4.882096798737848,6.895083554108965,-1.937801710526145,3.9507884658972614,-6.629282835503574,30.107435141857703,-22.117664667362778,2.9442950882117067,4,-1.5499954223632812,2.4850082397460938,10.140007019042969,0.6700057983398438,11.780014038085938,0,0.09312613973429507,2.893835662683141,163.0500030517578,1.262488317534189,162.55999755859375,2.0080078125,164.3800048828125,0.09312613973429507
6304,2023-04-11,163.8800048828125,164.72999572753906,162.99000549316406,163.4499969482422,1203900.0,0.0066958144949598175,-1.5777807918800086,0.767874659400545,42.53848587124993,51.0093438894712,-1.0559178475997157,-2.1883050015829895,5.848326814113051,-1.2786247903345043,9.388873400046641,1.94000244140625,-3.0092546629661,1.9305046081543082,-3.9998961138824143,7.860905330191031,-1.034695752864053,4.8957049691726695,-7.298523143177192,62.25013732910156,14.864450394219311,2.965200361018356,4,-0.4650115966796875,1.3949966430664062,8.832496643066406,-0.42000579833984375,13.229995727539062,1,0.09220161191205989,-10.21433242506812,162.7899932861328,2.893835662683141,163.0500030517578,1.262488317534189,162.55999755859375,0.09220161191205989
6305,2023-04-12,161.47000122070312,165.2899932861328,161.00999450683594,164.92999267578125,1370600.0,-0.014705904261064218,1.0478498941374024,-8.046343280933963,46.35372333792291,51.30207236048556,1.9494422220375895,0.13240117198378698,8.114924526309323,1.138074660191279,9.249862935201808,4.279998779296875,-1.5760519058819966,-0.4184989929199219,-6.341922721483854,5.5049247356440105,-3.380210857201888,2.5432128713620443,-4.484579043621977,10.5506112264075,-34.413090357964876,2.961711864281968,4,2.3749923706054688,3.6999969482421875,12.095001220703125,1.9899978637695312,19.569992065429688,2,0.08769433055713516,-1.5777807918800086,163.8800048828125,-10.21433242506812,162.7899932861328,2.893835662683141,163.0500030517578,0.08769433055713516
6306,2023-04-13,165.5,165.6300048828125,161.72000122070312,163.00999450683594,1569700.0,0.02495818882040224,1.8436232487168818,-0.7196565440962452,61.192214187197855,52.7921530785388,-1.7346702311353965,-3.5130114722026633,3.889323147841253,-2.8590117213750545,8.142184857153604,4.160003662109375,-0.043604896144472605,3.252999877929682,-2.631369827702599,9.137369583561963,0.3108150251135555,6.195184730745808,-8.126795002970852,97.18604781737054,47.44090328606724,2.9421848528161343,4,-1.6550064086914062,-1.25,8.06500244140625,-2.0400009155273438,12.92999267578125,3,0.0543202748831666,1.0478498941374024,161.47000122070312,-1.5777807918800086,163.8800048828125,-10.21433242506812,162.7899932861328,0.0543202748831666
6307,2023-04-14,168.10000610351562,168.19000244140625,165.5,165.5,1736400.0,0.015710006667768228,-1.0692277897109053,1.0441768544903025,74.20301079122876,54.744580116564926,-3.8927972277467973,-5.864758228385796,1.0818528386797652,-5.384625854962962,7.386588140442944,2.69000244140625,1.3177075118956623,5.504505920410168,-0.9036063274101593,11.912618168230495,2.300449796500004,8.708562044320331,-10.354529599336388,98.74657049531504,43.40786161064569,3.204056123910163,4,-3.5000076293945312,-4.470008850097656,5.464996337890625,-4.640007019042969,6.579986572265625,4,0.03569303856125505,1.8436232487168818,165.5,1.0478498941374024,161.47000122070312,-1.5777807918800086,163.8800048828125,0.03569303856125505
6308,2023-04-17,169.75,170.08999633789062,168.24000549316406,168.72999572753906,1221100.0,0.009815549295508763,1.1764637244078233,0.3923084146155381,75.85392549617991,57.37604734978488,-5.544216551756222,-7.009354697429842,-0.7868222900960404,-6.977660832020661,6.731729524410013,1.989990234375,2.0096549707040765,6.6055000305175895,-0.28580601966223185,13.49680608069741,3.159847005427679,10.0511530556075,-11.377851939587146,96.25554769462934,34.99534458187013,3.445653025089906,4,-4.200004577636719,-7.9250030517578125,3.6050033569335938,-6.290000915527344,-0.2100067138671875,0,0.03387334315169377,-1.0692277897109053,168.10000610351562,1.8436232487168818,165.5,1.0478498941374024,161.47000122070312,0.03387334315169377
6309,2023-04-18,173.66000366210938,173.92999267578125,171.13999938964844,171.58999633789062,1867700.0,0.023033894916697273,1.1379378887797578,2.0294104447469596,77.20532552711487,59.47775548426719,-8.953518578582845,-10.627834255212292,-4.818487173816152,-10.788549473769649,6.942830562936078,4.17999267578125,2.5797599276469896,9.98450317382813,1.6430576868205549,18.325948660835707,5.813780430324357,14.155225917331904,-14.350427739498286,97.91030145560838,32.40202141210169,4.1707227435037835,4,-6.190010070800781,-9.915008544921875,-2.0250015258789062,-10.095001220703125,-5.410003662109375,1,0.005240145358282877,1.1764637244078233,169.75,-1.0692277897109053,168.10000610351562,1.8436232487168818,165.5,0.005240145358282877
6310,2023-04-19,173.7100067138672,174.3800048828125,172.3800048828125,172.3800048828125,1430300.0,0.0002879364891359426,-2.0075146564482638,0.6425106884859206,74.24621453916004,61.948056190522955,-8.42707868656953,-10.76094084322989,-4.924057256909322,-10.776621391492313,7.44164007720797,2.0,2.4779049234882393,9.73700561523438,0.415364384082892,19.05864684638587,5.076184999658636,14.397826230810125,-12.938389115939088,94.70775691044564,28.505417915106648,4.660820615575747,4,-6.015007019042969,-9.740005493164062,-4.605003356933594,-10.145004272460938,-2.0500030517578125,2,0.019572815411174282,1.1379378887797578,173.66000366210938,1.1764637244078233,169.75,-1.0692277897109053,168.10000610351562,0.019572815411174282
6311,2023-04-20,173.75999450683594,174.5399932861328,172.75999450683594,172.89999389648438,2001700.0,0.0002877657649917875,-2.1228065478978997,0.6466161100466942,73.706689595065,63.87530218755688,-7.5111494897414275,-10.519357777223604,-5.130114150764712,-10.740446492407898,8.313807962142988,1.779998779296875,2.7484816363560185,9.259494018554676,-1.024675674618237,19.54366371172759,4.117409171968234,14.401578865141119,-11.35537043472172,91.37168851116981,26.199679062385,5.142084846586456,4,-5.9850006103515625,-9.709999084472656,-4.654991149902344,-10.194992065429688,-2.0,3,0.0418968635442174,-2.0075146564482638,173.7100067138672,1.1379378887797578,173.66000366210938,1.1764637244078233,169.75,0.0418968635442174
6312,2023-04-21,174.41000366210938,174.94000244140625,173.11000061035156,173.89999389648438,1321100.0,0.003740844704319235,1.331201648330288,0.5930341903089016,70.24673139770167,66.171813415869,-7.1300853265184685,-10.575066785006129,-5.886401463713781,-11.316403998319345,8.486407119010916,1.8300018310546875,2.811380772988713,9.188002777099598,-1.7638702012017689,20.139875755400965,3.7120662879489146,14.663939266250281,-10.30642790003256,92.08956685516215,29.31579952869201,5.475936489150683,4,-6.435005187988281,-10.160003662109375,-7.010002136230469,-10.5050048828125,-5.32000732421875,4,0.023049073615409865,-2.1228065478978997,173.75999450683594,-2.0075146564482638,173.7100067138672,1.1379378887797578,173.66000366210938,0.023049073615409865
6313,2023-04-24,174.3300018310547,175.11000061035156,173.47000122070312,174.77999877929688,1146800.0,-0.00045869978427204305,1.9549522303938416,-0.8823300622307324,75.74327723333397,69.86123467832277,-5.856901965840535,-9.5870550078252,-5.944490374087053,-11.103943526073465,7.959853184216096,1.6399993896484375,3.3455889983506495,8.219500732421864,-2.656532360626926,19.095533825470653,2.781484185897483,13.657517278946244,-8.492597800285154,80.35268162565629,18.892708807642023,5.438016546524391,4,-6.2700042724609375,-9.995002746582031,-6.930000305175781,-10.345001220703125,-6.540008544921875,0,0.0020076340334449494,1.331201648330288,174.41000366210938,-2.1228065478978997,173.75999450683594,-2.0075146564482638,173.7100067138672,0.0020076340334449494
6314,2023-04-25,172.86000061035156,174.7100067138672,172.39999389648438,173.8000030517578,2226300.0,-0.008432290513756269,-1.4838635580567359,2.088908480553389,70.62251423643504,72.55776700037968,-3.3292345860680257,-7.204225917731492,-4.518708747248866,-9.546528967785463,7.407978331718561,2.3100128173828125,3.69482213200385,5.935499572753912,-4.358513655197555,16.22951280070538,0.7884929587781642,11.08250618672966,-5.353529195257266,17.58228859836904,-41.66275637449967,5.1470066139757344,4,-4.444999694824219,-8.525001525878906,-5.512500762939453,-8.534996032714844,-1.720001220703125,1,-0.01920633641383851,1.9549522303938416,174.3300018310547,1.331201648330288,174.41000366210938,-2.1228065478978997,173.75999450683594,-0.01920633641383851
6315,2023-04-26,165.1199951171875,174.1300048828125,164.69000244140625,172.9499969482422,3087400.0,-0.044776151022994704,-1.1726159643340643,8.329767547561847,54.83382467171757,71.85127927643742,5.568565139943047,1.0744456089176424,2.989512136450969,-1.8285362773624456,6.6293796360489345,9.44000244140625,4.212695260139412,-2.111505889892584,-11.753496970270305,7.5304851904851375,-6.93250143008143,2.7094896502962627,9.990005493164062,4.126609897713378,-58.76067945277647,4.820995540188854,4,4.780006408691406,-0.7849960327148438,1.7675056457519531,-0.364990234375,12.100006103515625,2,0.01895594098456166,-1.4838635580567359,172.86000061035156,1.9549522303938416,174.3300018310547,1.331201648330288,174.41000366210938,0.01895594098456166
6316,2023-04-27,165.38999938964844,166.2899932861328,162.77999877929688,166.0,2105900.0,0.0016352003418442784,4.899213971559362,0.07790555143068166,54.455431737070434,69.65710382597538,5.901971735702745,1.118542678433073,2.263639880492377,-2.1166519669440333,6.660085074640766,3.5099945068359375,4.934205037744221,-2.0045013427734375,-11.390184160249419,7.381181474702544,-6.697342751511428,2.688340065964553,9.51160125732423,21.167885018296932,-43.81683508758785,4.692841408737993,4,3.5550003051757812,-1.0550003051757812,1.1875,-0.6349945068359375,11.830001831054688,3,0.037910419587638966,-1.1726159643340643,165.1199951171875,-1.4838635580567359,172.86000061035156,1.9549522303938416,174.3300018310547,0.037910419587638966
6317,2023-04-28,169.33999633789062,169.91000366210938,164.35000610351562,165.14999389648438,1645900.0,0.023882924982279174,1.0862963344670034,-6.868849588513395,60.93488655266315,67.99943283225129,2.398603653580693,-2.430759906869554,-2.0838027097461804,-6.06900074785392,6.744899998195004,5.55999755859375,5.874589750583169,1.6119956970214844,-7.537891091621532,10.7618824856645,-2.9629476973000237,6.1869390913429925,5.076740234375023,53.20354083055816,-15.524008385694437,4.574943394321504,4,-0.39499664306640625,-5.004997253417969,-3.982494354248047,-3.5499954223632812,11.559997558593778,4,0.014290765449862075,4.899213971559362,165.38999938964844,-1.1726159643340643,165.1199951171875,-1.4838635580567359,172.86000061035156,0.014290765449862075
6318,2023-05-01,170.13999938964844,173.2899932861328,168.77999877929688,168.9600067138672,1928700.0,0.004724241579417088,-4.8571032241444225,0.2816209995775612,60.55291725121785,66.14916524604051,1.854790874650888,-3.0649955368814403,-3.1254076466489664,-6.809405280751378,7.227476947955336,4.5099945068359375,6.153728540892104,2.20699844360351,-6.967335328802875,11.381332216009895,-2.3801684425996825,6.794165329806702,3.8112676708984736,61.69317447831732,-7.529294550469345,4.587166886203187,5,-1.1949996948242188,-5.805000305175781,-4.977500915527344,-3.6149978637695312,7.1100006103515625,0,-0.006171406227368892,1.0862963344670034,169.33999633789062,4.899213971559362,165.38999938964844,-1.1726159643340643,165.1199951171875,-0.006171406227368892
6319,2023-05-02,178.61000061035156,178.9499969482422,173.6300048828125,173.75,3821300.0,0.049782539385729185,-1.0862751433879958,4.118670149485336,73.9921493310186,66.12093577846925,-6.525430874936291,-10.983701055971153,-11.638152257975037,-15.144881985961206,7.974295775759137,8.80999755859375,6.112193070709395,9.969499969482428,-0.20503395055072815,20.144033889515583,4.882233009465864,15.056766929498991,-15.830001831054688,97.89736316393906,20.375346868187492,5.087266960016571,5,-7.745002746582031,-11.235000610351562,-14.832500457763672,-12.084999084472656,-0.1300048828125,1,-0.060578955754125086,-4.8571032241444225,170.13999938964844,1.0862963344670034,169.33999633789062,4.899213971559362,165.38999938964844,-0.060578955754125086
6320,2023-05-03,178.4499969482422,183.2700042724609,177.6300048828125,179.6199951171875,2378500.0,-0.0008958270061172335,-3.0142597268605047,-0.24074033374672296,70.32965190341886,65.74570936828634,-6.283084658265295,-10.240603540048653,-11.464314370467491,-14.798983258990518,8.978420881349066,5.639999389648409,5.872772465313801,9.105996704101557,-1.7509833663749816,19.962976774578095,3.6775066688632876,14.534486739339826,-15.346598205566409,76.47630047816828,1.382098767644166,5.4284900352382675,5,-5.424995422363281,-8.914993286132812,-15.339996337890625,-10.894996643066406,0.55999755859375,2,-0.04096384244105056,-1.0862751433879958,178.61000061035156,-4.8571032241444225,170.13999938964844,1.0862963344670034,169.33999633789062,-0.04096384244105056
6321,2023-05-04,176.47999572753906,179.9499969482422,175.89999389648438,178.4499969482422,2090000.0,-0.011039513894049002,-1.587857337857338,1.6837643621946607,63.42086034696375,64.98727925153769,-4.343434398306755,-7.561987773440563,-9.500183984068912,-12.706624231652,9.634671717700982,4.0500030517578125,5.197824834468321,6.439995574951183,-4.370457444830947,17.250448594733314,1.034769065060118,11.845222084842248,-12.569932763671886,64.11200210332598,-7.660261571085897,5.405226509891072,5,-3.4549942016601562,-4.769996643066406,-13.3699951171875,-8.924995422363281,4.4600067138671875,3,0.004193140928598682,-3.0142597268605047,178.4499969482422,-1.0862751433879958,178.61000061035156,-4.8571032241444225,170.13999938964844,0.004193140928598682
6322,2023-05-05,176.57000732421875,179.22999572753906,174.4199981689453,179.1199951171875,1638300.0,0.0005100385248120176,2.4729361992794736,1.294409245116416,61.496964708303324,63.40435563764539,-4.57604814781817,-6.943160231813522,-9.638662906569436,-12.680495982394518,10.08496673005839,4.80999755859375,4.690913357700509,5.854006958007801,-4.805847956151837,16.51386187216744,0.5240795009279964,11.183934415087606,-11.885546708007837,53.76125322103553,-14.297956089474468,5.329927457079818,5,-3.5450057983398438,-4.4300079345703125,-13.460006713867188,-9.015007019042969,4.839996337890625,4,0.003681224837301267,-1.587857337857338,176.47999572753906,-3.0142597268605047,178.4499969482422,-1.0862751433879958,178.61000061035156,0.003681224837301267
6323,2023-05-08,177.9499969482422,178.4199981689453,175.69000244140625,177.36000061035156,1244900.0,0.007815538125280241,2.56862471327416,-0.23137222049354939,57.90635846147875,61.99144944042803,-6.02179674427731,-7.514436030466129,-11.000180475033233,-13.967235994706215,10.93896305901621,2.7299957275390625,4.227465581286651,6.475996398925787,-3.9645343399588455,16.91652713781042,1.2557310294834565,11.696261768368117,-12.522114585781281,44.81319853680247,-18.66576076317,5.220265369442317,5,-4.924995422363281,-5.80999755859375,-14.839996337890625,-10.394996643066406,3.510009765625,0,0.01657767349723671,2.4729361992794736,176.57000732421875,-1.587857337857338,176.47999572753906,-3.0142597268605047,178.4499969482422,0.01657767349723671
6324,2023-05-09,178.99000549316406,179.75,177.61000061035156,178.5399932861328,1400100.0,0.005844386416170355,1.1725868666057349,0.762737288573941,59.38832497501185,62.49750502968294,-6.817782966838223,-7.762381205699285,-11.986039777924361,-14.906202234324041,11.91403795878474,2.1399993896484375,3.896492234090914,6.760504913330067,-3.5522689156995,17.073278742359633,1.6041179988152692,11.916891827844864,-12.848438254303147,51.63846522550249,-7.564322651583112,5.156386914514784,5,-5.965003967285156,-6.850006103515625,-15.8800048828125,-11.435005187988281,-2.3100128173828125,1,-0.009721243867052198,2.56862471327416,177.9499969482422,2.4729361992794736,176.57000732421875,-1.587857337857338,176.47999572753906,-0.009721243867052198
6325,2023-05-10,175.6300048828125,180.5,172.9499969482422,180.0,2198600.0,-0.018772001269533933,1.811921756722966,-9.710836837108369,52.97487764582854,62.332999019544964,-2.022883024698473,-3.464798493045407,-8.597889112731025,-11.40315637040635,12.181462481558542,7.5500030517578125,3.380052173477935,2.6925041198730355,-6.379715037663914,11.764723277409985,-1.8436054588954391,7.22861369864151,-8.803300162607599,35.496779487345314,-18.825680426725462,4.536109578768468,5,-1.8199996948242188,-3.4900054931640625,-12.712505340576172,-8.075004577636719,0.7299957275390625,2,0.01622724344071047,1.1725868666057349,178.99000549316406,2.56862471327416,177.9499969482422,2.4729361992794736,176.57000732421875,0.01622724344071047
6326,2023-05-11,174.49000549316406,175.27000427246094,173.02000427246094,175.19000244140625,1448000.0,-0.006490914752345978,4.232554425932826,0.1601825469985195,50.12531603877986,61.131935629113485,0.6075960388839405,-1.70412913697416,-7.448853653436544,-10.062697350607095,12.543158455451831,2.6100006103515625,3.0139195087071755,1.1030044555664062,-7.282476172802973,9.488485083935785,-3.089735858618269,5.2957447697510815,-7.005568790868921,20.397455926369805,-27.94365675487364,4.192740314184687,5,1.5349960327148438,-2.350006103515625,-11.79250717163086,-6.935005187988281,-0.70001220703125,3,0.025903999492102425,1.811921756722966,175.6300048828125,1.1725868666057349,178.99000549316406,2.56862471327416,177.9499969482422,0.025903999492102425
6327,2023-05-12,174.10000610351562,175.35000610351562,172.80999755859375,174.49000549316406,1053100.0,-0.002235081536883343,1.407590341406267,0.5571444141689373,49.64319649355869,59.91974443381802,1.9487407802992038,-0.8870571568713217,-7.101230806276249,-9.446604105870392,13.298933072925422,2.540008544921875,3.6203244549748774,0.4130050659179574,-7.59696787959939,8.422978011435305,-3.5919814068407163,4.417991538676631,-5.984146698413866,16.7751383013342,-26.38003862385762,4.00498647275868,5,3.9399948120117188,-1.9600067138671875,-11.402507781982422,-6.545005798339844,2.019989013671875,4,0.03928774324007622,4.232554425932826,174.49000549316406,1.811921756722966,175.6300048828125,1.1725868666057349,178.99000549316406,0.03928774324007622
6328,2023-05-15,175.5,175.55999755859375,172.82000732421875,174.6300048828125,975800.0,0.008041320203354685,4.535388409371147,-2.2307602018858326,54.10447424819905,57.710002757949184,1.5522567159740959,-1.9333100806784955,-8.598163628029624,-10.571427430912593,13.704379616569506,2.739990234375,4.342681561777113,1.525498962402338,-6.30013071611657,9.351128640921246,-2.387315876857116,5.438313801661792,-6.777974800203879,34.98051479050424,-10.938147475143197,3.912814839259455,5,2.5400009155273438,-3.3600006103515625,-12.242500305175781,-7.944999694824219,0.19000244140625,0,0.033675234541933774,1.407590341406267,174.10000610351562,4.232554425932826,174.49000549316406,1.811921756722966,175.6300048828125,0.033675234541933774
6329,2023-05-16,174.57000732421875,176.3300018310547,173.89999389648438,174.97999572753906,1119000.0,-0.005299103565705177,-1.777127710591251,-0.47125368317665217,68.63907284369586,57.52216064020218,2.066192266436559,-0.9819940012647805,-7.844002489029464,-9.353550133405236,13.443918134285548,2.4300079345703125,4.558365655960813,0.5500061035156136,-7.278505796015338,8.378518003046565,-3.3642498462498622,4.4642620532810895,-5.266062961516042,22.88698578492456,-27.14829894828438,3.9142559497654825,5,2.084991455078125,-2.4300079345703125,-11.312507629394531,-7.015007019042969,-3.1200103759765625,1,0.03946840293620446,4.535388409371147,175.5,1.407590341406267,174.10000610351562,4.232554425932826,174.49000549316406,0.03946840293620446
6330,2023-05-17,177.11000061035156,178.67999267578125,174.97999572753906,176.5500030517578,1073800.0,0.014549998164435252,1.0000082480349057,-1.3658863374148646,71.2165157361124,58.388344572329814,-0.7642364083505413,-3.4300694796924347,-10.483969249257086,-11.561460673872972,13.248337974707638,4.1099853515625,4.846448700265114,2.919999694824213,-5.026937416239008,10.866936805887434,-1.0534688607073974,6.893468250355824,-7.247413851258528,73.25394597292407,18.75883139226916,3.973468555531605,5,-0.4550018310546875,-4.970001220703125,-12.765003204345703,-9.555000305175781,-5.600006103515625,2,-0.0024279144773781125,-1.777127710591251,174.57000732421875,4.535388409371147,175.5,1.407590341406267,174.10000610351562,-0.0024279144773781125
6331,2023-05-18,181.0399932861328,181.41000366210938,176.25,176.25,1344300.0,0.02218955825327651,-1.1544930666386337,8.553596730245232,71.19565367623603,59.46597667987789,-4.447021902856051,-7.153460210067237,-14.466138690192167,-15.108716800624109,13.18404019614842,5.160003662109375,3.9302735797541004,6.485992431640625,-2.0249066578388124,14.996891521120062,2.2305428869009063,10.741441976380344,-10.641109826505073,95.69755682120615,39.34378532871985,4.25544954473972,5,-3.92999267578125,-8.544990539550781,-16.53249740600586,-13.484992980957031,-3.7299957275390625,3,-0.025850601244690408,1.0000082480349057,177.11000061035156,-1.777127710591251,174.57000732421875,4.535388409371147,175.5,-0.025850601244690408
6332,2023-05-19,178.42999267578125,181.4499969482422,177.50999450683594,181.3000030517578,1227300.0,-0.014416707396947781,1.4858073925746935,-0.5991679329249451,64.09383977383156,60.153474603472645,-1.7270544137232662,-4.455274551578725,-11.755640306072081,-12.148986382434373,13.040600027445818,3.94000244140625,3.1839394840847604,3.67499237060548,-5.009691395445515,12.359676136656475,-0.6673495124200031,8.017334253630963,-7.516264383640191,65.00570216151704,8.942026887671929,4.342341883025494,5,-1.2999954223632812,-5.404991149902344,-14.382495880126953,-10.874992370605469,-0.769989013671875,4,-0.026004593286508837,-1.1544930666386337,181.0399932861328,1.0000082480349057,177.11000061035156,-1.777127710591251,174.57000732421875,-0.026004593286508837
6333,2023-05-22,174.67999267578125,178.55999755859375,174.22000122070312,178.41000366210938,1715400.0,-0.0210166460456791,1.1538449888304116,1.2996506972762893,42.04129207216194,58.22602650315599,1.687806326458002,-0.714333986701746,-7.843484564413416,-8.063839739585433,12.561913925437176,4.339996337890625,2.7482211015534688,-0.09250717163087074,-8.774995358712573,8.589981015450832,-4.433751265171708,4.248736921909966,-3.2720133444273927,10.331105483662997,-38.77031818579742,4.34124409354085,5,2.4500045776367188,-1.6549911499023438,-10.564994812011719,-7.124992370605469,6.590011596679659,0,0.008243659845343698,1.4858073925746935,178.42999267578125,-1.1544930666386337,181.0399932861328,1.0000082480349057,177.11000061035156,0.008243659845343698
6334,2023-05-23,169.5399932861328,173.42999267578125,168.61000061035156,173.42999267578125,2605800.0,-0.029425232454575623,1.4781454096142155,1.0428922069952955,34.98481834470586,56.22713102525347,5.974649977016014,4.389223566071593,-2.4697287888553774,-2.5712704188899806,12.216691672397753,6.0699920654296875,2.2494350635903118,-5.066506195068371,-14.0254999645164,3.8924875743796576,-9.5460030797924,-0.5870093103443423,13.730010986328097,7.242935677768508,-36.80966134839202,4.479496884724016,5,5.4900054931640625,3.4850082397460938,-5.852497100830078,-1.9849929809570312,14.150009155273438,1,0.03627468089428354,1.1538449888304116,174.67999267578125,1.4858073925746935,178.42999267578125,-1.1544930666386337,181.0399932861328,0.03627468089428354
6335,2023-05-24,168.25,169.35000610351562,167.1999969482422,168.75,1619000.0,-0.0076087845771922735,1.5294043729580296,0.12853472453762724,35.80544527121876,54.636034273302236,6.825470047067995,6.245966036212451,-1.0248163305581386,-0.9704711546704345,12.405265484380699,2.339996337890625,1.7277259287699849,-6.5129997253417855,-14.862893245526806,1.8368937948432347,-10.68794648543431,-2.338052965249261,14.72680419921872,7.368442468475878,-32.736206682271366,4.174946760092511,5,6.0749969482421875,4.775001525878906,-2.642505645751953,-0.6949996948242188,15.979995727539034,2,0.019019298355079872,1.4781454096142155,169.5399932861328,1.1538449888304116,174.67999267578125,1.4858073925746935,178.42999267578125,0.019019298355079872
6336,2023-05-25,171.66000366210938,172.08999633789062,167.11000061035156,167.94000244140625,1619000.0,0.020267480904067714,1.1746769991404413,-7.44000244140625,42.40171979148661,53.83142575084978,3.3210591549964477,3.509725495119824,-4.096524826618719,-4.061374217664138,12.033637997388203,4.9799957275390625,1.0927586210480342,-3.4164962768554688,-10.68551098079945,3.852518427088512,-7.051003628827459,0.21801107511652162,10.685728247070273,31.729457557358803,-6.373112443743953,3.634507351971993,5,2.6199951171875,1.3649978637695312,-5.827503204345703,-4.105003356933594,10.459991455078125,3,-0.0008738736576558992,1.5294043729580296,168.25,1.4781454096142155,169.5399932861328,1.1538449888304116,174.67999267578125,-0.0008738736576558992
6337,2023-05-26,171.75999450683594,174.08999633789062,171.47000122070312,171.47000122070312,1390000.0,0.0005824935488372152,-17.06935017100763,0.07795515886363077,40.0257673659261,52.26712498615279,3.1896572723809413,3.7948970130910027,-3.9403499669190865,-3.8202409092862695,12.559278138709939,2.6199951171875,0.8825465151231526,-3.437505340576166,-10.377581865234674,3.502571184082342,-6.907543602905406,0.03253292175307365,9.671593524414021,40.61131123007195,3.21889200252226,3.4700382623292474,5,2.5200042724609375,1.2650070190429688,-5.847499847412109,-4.204994201660156,10.279998779296875,4,0.0323125479113644,1.1746769991404413,171.66000366210938,1.5294043729580296,168.25,1.4781454096142155,169.5399932861328,0.0323125479113644
6338,2023-05-30,169.08999633789062,173.0399932861328,168.75,172.42999267578125,1037500.0,-0.015544936273499066,-1.1343308509265375,-11.517495395948435,34.843812123231004,48.512096017212244,5.425304440141389,6.727100183445572,-0.9638486101747503,-0.8548720301086519,12.870277603244066,4.2899932861328125,0.7855641386248351,-6.055003356933582,-13.16985525414799,1.059848540280825,-9.612429305540786,-2.4975774083263786,11.482296448105444,28.366718330888574,-6.925269453945788,3.5574259486071966,5,5.19000244140625,3.9350051879882812,-2.977497100830078,-1.5349960327148438,16.57000732421875,1,0.05068311260172598,-17.06935017100763,171.75999450683594,1.1746769991404413,171.66000366210938,1.5294043729580296,168.25,0.05068311260172598
6339,2023-05-31,167.7899932861328,169.83999633789062,165.1300048828125,169.47000122070312,2088700.0,-0.00768823159212817,2.892557866794454,0.502996939101832,37.18950692605311,44.731317260538994,6.327864781615801,7.5626753302421434,0.49621534318762883,0.7515886768718474,12.457102447013066,4.709991455078125,0.6888533881117382,-6.814006042480457,-14.446161952549716,0.8181498675888008,-10.630083997515072,-2.9979280874458425,11.974561969324583,29.687398884881183,-5.348234440141944,3.8160779550346238,5,5.500007629394531,5.235008239746094,-1.5924949645996094,-0.23499298095703125,23.150009155273438,2,0.08033858707736274,-1.1343308509265375,169.08999633789062,-17.06935017100763,171.75999450683594,1.1746769991404413,171.66000366210938,0.08033858707736274
6340,2023-06-01,171.13999938964844,172.14999389648438,166.8300018310547,167.7899932861328,1791600.0,0.019965470156511955,-1.0189765297908933,-1.9940418343157646,44.89483470171154,41.80900404114739,2.281925887389491,3.8334879088879745,-2.803665412997873,-2.3412205999638616,11.234165954037824,5.3199920654296875,0.3666637040117564,-3.0985000610351676,-10.6549175203279,4.457917398257564,-6.876708790681533,0.6797086686111982,7.453791835997379,67.07589551806704,28.941569985072576,3.7782087296463587,6,2.1500015258789062,1.8850021362304688,-4.7649993896484375,-3.5849990844726562,20.11999511718753,3,0.0733317932483113,2.892557866794454,167.7899932861328,-1.1343308509265375,169.08999633789062,-17.06935017100763,171.75999450683594,0.0733317932483113
6341,2023-06-02,177.22000122070312,177.39999389648438,171.82000732421875,171.82000732421875,1652900.0,0.035526480382951586,-1.0666640293421195,1.6119355397046633,54.051944922465474,40.69323794655116,-4.913648912602724,-2.3064867952979284,-8.61517612069278,-8.11248740344638,10.378590296508452,6.2599945068359375,-0.18509310819638358,2.9445014953613224,-4.665188030495898,10.554191021218543,-0.8603432675672877,6.749346258289933,0.2966870975160134,98.5330657135822,55.313545294598306,3.8048447629286133,6,-5.375,-4.194999694824219,-10.102500915527344,-9.665000915527344,12.789993286132841,4,0.03955532365732206,-1.0189765297908933,171.13999938964844,2.892557866794454,167.7899932861328,-1.1343308509265375,169.08999633789062,0.03955532365732206
6342,2023-06-05,177.22000122070312,177.5800018310547,175.72999572753906,176.72999572753906,1712900.0,0.0,2.057844361215148,0.09074186055711597,52.318062469770304,41.835101324063196,-5.703075460317564,-2.377172986636822,-8.237020452667338,-7.81067741855685,9.80568717408756,1.850006103515625,-1.1030721954214187,2.912001800537098,-4.7443574972703,10.568361098344496,-0.9161778483666012,6.740181449440797,-12.089996337890625,97.10842812373227,50.663685044889675,3.8281796489037005,6,-5.864997863769531,-3.4099960327148438,-10.580001831054688,-9.665000915527344,14.259994506835909,0,0.027649214889588603,-1.0666640293421195,177.22000122070312,-1.0189765297908933,171.13999938964844,2.892557866794454,167.7899932861328,0.027649214889588603
6343,2023-06-06,180.8999938964844,181.4600067138672,177.25999450683594,177.41000366210938,1622100.0,0.02076510918876684,-1.216360283756472,7.122349204372119,57.94227158133995,44.385929461466986,-9.396071951283943,-6.139608525568832,-11.378045242196066,-11.2491826177218,9.42384814035836,4.2400054931640625,-2.293560866907029,6.444494628906284,-1.6105704679314954,14.499559725744064,2.4169620804873944,10.472027177325174,-15.520989074707046,96.57065061488352,45.19845664620016,4.027532548418893,6,-7.60498809814456,-6.699989318847685,-14.259994506835966,-13.344993591308622,8.490005493164034,1,0.0063018210509213635,2.057844361215148,177.22000122070312,-1.0666640293421195,177.22000122070312,-1.0189765297908933,171.13999938964844,0.0063018210509213635
6344,2023-06-07,177.25,182.77999877929688,176.5,180.8999938964844,1791300.0,-0.020176860252261952,-1.4388373677816955,-1.0458464498076248,50.17089779175838,45.98209085263805,-5.070631257815876,-2.7686029937584635,-7.221029253325838,-7.4007442867863915,8.877551734432952,6.279998779296875,-3.241127247833134,2.8815010070800895,-5.003133708227551,10.76613572238773,-1.060816350573731,6.82381836473391,-11.22775510253905,65.32915462465763,16.033968607973932,3.942317357653822,6,-3.2949981689453125,-3.0499954223632812,-10.610000610351562,-9.840003967285156,14.039993286132812,2,0.04744712926436878,-1.216360283756472,180.8999938964844,2.057844361215148,177.22000122070312,-1.0666640293421195,177.22000122070312,0.04744712926436878
6345,2023-06-08,178.47999572753906,178.80999755859375,175.38999938964844,175.9199981689453,1181800.0,0.006939327094719783,1.1242216598902506,-0.7013703669640339,46.65447079571478,46.45461874199674,-5.248871928338957,-3.978096072256932,-7.9966273473362435,-8.451709656642294,9.223970101090233,3.4199981689453125,-3.155211260349489,3.968997192382801,-4.11220051351404,12.050194898279642,-0.07160166056561934,8.009596045331222,-11.452285597167958,60.76636492480585,16.62443755371509,4.040598852948426,6,-4.524993896484375,-4.279991149902344,-9.359996795654297,-11.8699951171875,15.180007934570312,3,0.06981178290080292,-1.4388373677816955,177.25,-1.216360283756472,180.8999938964844,2.057844361215148,177.22000122070312,0.06981178290080292
6346,2023-06-09,179.00999450683594,180.0,178.02999877929688,178.7100067138672,1377700.0,0.0029695136260869948,-1.3734902104972884,0.11718284338268603,50.801550847268196,47.65192801770142,-5.1703490611739085,-4.376491165571679,-8.158250912737117,-8.785164669369635,9.656621431825355,1.970001220703125,-2.327835739170496,4.272996520996088,-4.054780104373037,12.600773146365214,0.10910820831153956,8.436884833680637,-11.037147057529296,48.98505299280834,7.173168669771663,4.163888312684558,6,-5.05499267578125,-5.05499267578125,-7.729991912841797,-10.594993591308594,11.20001220703125,4,0.06843193327695585,1.1242216598902506,178.47999572753906,-1.4388373677816955,177.25,-1.216360283756472,180.8999938964844,0.06843193327695585
6347,2023-06-12,180.94000244140625,180.97999572753903,177.6300048828125,179.85000610351562,1324600.0,0.010781565241021251,4.726563722677469,3.6334689725330622,59.10944766357463,50.348109744406266,-6.32653343399727,-6.079488085711205,-9.70726993463063,-10.486249810869424,10.213166253082928,3.349990844726534,-1.3173538439763774,5.861004638671886,-2.9068022629213885,14.628811540265161,1.4771011878752347,10.244908089468538,-12.0787259123002,75.10153599649811,28.096880423846336,4.383903450796639,6,-6.9850006103515625,-6.9850006103515625,-8.572502136230469,-12.525001525878906,10.539993286132784,0,0.050127069432127636,-1.3734902104972884,179.00999450683594,1.1242216598902506,178.47999572753906,-1.4388373677816955,177.25,0.050127069432127636
6348,2023-06-13,181.41000366210938,183.3300018310547,180.5800018310547,182.0,1179200.0,0.002597552859298302,-1.4444444444444444,-0.5412828625024498,69.98992169138786,53.9926002738879,-5.436907863806795,-6.412813094861974,-9.89160725804632,-10.742070487049205,10.887999242158072,2.75,-0.6787114468876041,6.035505676269537,-3.1790316371769336,15.250042989716007,1.4282370195463159,10.642774332992758,-11.71360379799188,75.81867029495191,22.801914524264745,4.607268656723234,6,-6.3300018310546875,-7.180000305175781,-8.827503204345703,-12.995002746582031,13.489990234375028,1,0.05550957423597125,4.726563722677469,180.94000244140625,-1.3734902104972884,179.00999450683594,1.1242216598902506,178.47999572753906,0.05550957423597125
6349,2023-06-14,181.4600067138672,182.94000244140625,179.6300048828125,182.0,1603600.0,0.0002756355809956368,1.7355372421924753,0.9152485387679098,73.21618300680231,57.13941675223133,-3.7368700117612548,-6.24010169798629,-9.598540119495397,-10.66931473823928,11.36205897681384,3.30999755859375,0.09801073919030046,5.741008758544922,-3.8542112323953006,15.336228749485144,0.9433987630748106,10.538618754015033,-10.672918692394717,76.44843145846305,16.928059142858658,4.797609995470115,6,-3.8850021362304688,-7.230003356933594,-8.877506256103516,-13.045005798339844,12.809997558593722,2,0.043701049169944994,-1.4444444444444444,181.41000366210938,4.726563722677469,180.94000244140625,-1.3734902104972884,179.00999450683594,0.043701049169944994
6350,2023-06-15,176.67999267578125,178.83999633789062,173.77000427246094,178.5500030517578,3526600.0,-0.026341969917499486,3.138774188324832,3.463025233829721,58.41714919632969,57.62443944932734,2.1362879713136635,-1.5746897053254543,-4.521347614990191,-5.82678186998902,10.951104184515705,7.69000244140625,1.2721623352245217,0.9824951171875114,-8.601521718195755,10.566511952570778,-3.809513300504136,5.774503534879159,-4.889471549542208,30.439217013234927,-31.249990533665805,4.792008417691633,6,1.8700103759765625,-2.4499893188476562,-4.097492218017578,-8.264991760253906,18.150009155273438,3,0.08269187919405119,1.7355372421924753,181.4600067138672,-1.4444444444444444,181.41000366210938,4.726563722677469,180.94000244140625,0.08269187919405119
6351,2023-06-16,176.36000061035156,178.27999877929688,175.6300048828125,177.27000427246094,4719200.0,-0.001811139227387737,-1.2362863765130054,0.48663027424869243,57.6564660370132,58.217595401243216,2.594275774518394,-1.7110124914558185,-3.8430949901724034,-5.455236979599476,10.025106027301325,2.649993896484375,2.5132763952440484,0.8965026855468636,-8.361268808851662,10.15427417994539,-3.732383061652399,5.5253884327461265,-3.646321027727282,27.09201882130613,-35.724088201172876,4.6288857471992655,6,2.19000244140625,-2.1299972534179688,-3.384998321533203,-7.944999694824219,17.36999511718747,4,0.09809482304312467,3.138774188324832,176.67999267578125,1.7355372421924753,181.4600067138672,-1.4444444444444444,181.41000366210938,0.09809482304312467
6352,2023-06-20,173.7899932861328,176.44000244140625,173.25,175.82000732421875,1529400.0,-0.014572506891156745,-1.0514481127678261,2.2307756799356113,57.84902165941525,58.20723429880714,5.170279763808509,0.520226590163702,-0.953101017993589,-2.891209175997176,8.937181526696481,3.19000244140625,3.2540590937808815,-1.4415046691894418,-10.618468149363736,7.735458810984852,-6.0299864092765745,3.146977070897691,9.540008544921875,5.357075278192803,-59.26306577541127,4.588481740087146,6,4.500007629394531,0.44001007080078125,0.2925071716308594,-5.374992370605469,21.960006713867188,1,0.09448192682014778,-1.2362863765130054,176.36000061035156,3.138774188324832,176.67999267578125,1.7355372421924753,181.4600067138672,0.09448192682014778
6353,2023-06-21,176.1199951171875,177.11000061035156,172.77000427246094,173.49000549316406,1867700.0,0.013406996496158952,-1.1326804908315868,-1.295552431993626,63.44849434705767,59.68252280495151,2.336653997479317,-1.788035990264973,-2.9210617704284516,-5.249628470587567,8.615387437140834,4.339996337890625,3.23035676133469,0.8164970397949105,-8.364842361230103,9.997836440819924,-3.7741726607175963,5.407166740307417,7.008406677246086,32.939935573990134,-34.60775152627368,4.590669700512513,6,1.9300079345703125,-1.8899917602539062,-1.0299949645996094,-7.704994201660156,23.49000549316409,2,0.08721326956732667,-1.0514481127678261,173.7899932861328,-1.2362863765130054,176.36000061035156,3.138774188324832,176.67999267578125,0.08721326956732667
6354,2023-06-22,175.69000244140625,176.6699981689453,174.32000732421875,176.25999450683594,1163200.0,-0.0024414756285630057,2.381283275701191,-0.21672787611903063,58.11052149149885,60.955417326705295,2.818483538593483,-0.9208908628672816,-2.1616997735764585,-4.846850357296745,8.718861025438745,2.3499908447265625,3.286624177140652,0.07900390624999432,-8.692372810979663,8.850380623479651,-4.306684452364834,4.464692264864823,7.024063452148425,48.10546929007574,-18.69629305396186,4.385688358614833,6,2.3600006103515625,-1.4599990844726562,-0.6000022888183594,-7.275001525878906,26.11999511718747,3,0.10934026517237272,-1.1326804908315868,176.1199951171875,-1.0514481127678261,173.7899932861328,-1.2362863765130054,176.36000061035156,0.10934026517237272
6355,2023-06-23,171.4499969482422,173.38999938964844,171.0,173.3300018310547,2098000.0,-0.02413344774457571,1.3899993896484375,3.298300093695623,38.99274552759246,59.64332784674132,6.656406534251516,3.764131346508634,2.442890196187193,-0.6090138858685918,8.765145522143737,4.69000244140625,2.652498141155661,-4.321001434326178,-12.631661943223577,3.9896590745712217,-8.476331688774877,-0.16567117987747793,10.86630648046875,6.181277798038994,-54.26832418207388,4.155330254448698,6,5.715003967285156,2.7800064086914062,2.9475021362304688,-3.0349960327148438,33.2900085449219,4,0.13310007425143144,2.381283275701191,175.69000244140625,-1.1326804908315868,176.1199951171875,-1.0514481127678261,173.7899932861328,0.13310007425143144
6356,2023-06-26,171.50999450683594,173.1999969482422,170.02999877929688,170.5500030517578,1525800.0,0.00034994202194038593,-2.1699981689453125,-0.5106324264658139,39.132078825253515,57.423620198038975,6.057683474374102,3.891856775642225,2.6257724505086344,-0.7184356386327408,9.454226537617924,3.1699981689453125,2.640855938445327,-4.253503417968744,-12.580041489855176,4.073034653917688,-8.41677245391196,-0.09023438202552825,10.127330716152358,20.903889050528562,-33.466578968428976,4.163269035943222,6,5.170005798339844,2.7200088500976562,2.8875045776367188,-3.0949935913085938,32.00000000000003,0,0.13596879523711536,1.3899993896484375,171.4499969482422,2.381283275701191,175.69000244140625,-1.1326804908315868,176.1199951171875,0.13596879523711536
6357,2023-06-27,177.30999755859375,177.5399932861328,172.8000030517578,173.1199951171875,1442100.0,0.03381728900659864,1.038708153126251,4.364624725816194,43.677360891942634,54.500002331433954,-0.34797987062103175,-1.5505315582749972,-2.942765382154448,-6.553479276128826,9.681793071604407,6.029998779296875,2.838860464554614,1.2689994812011776,-6.863416060167879,9.401415022570234,-2.7972082894833363,5.3352072518856914,3.3987415488992383,96.9374714278458,45.92613479554532,4.066207770684524,6,-0.8249969482421875,-3.0799942016601562,-2.507495880126953,-8.894996643066406,23.540008544921847,1,0.09260616093302443,-2.1699981689453125,171.50999450683594,1.3899993896484375,171.4499969482422,2.381283275701191,175.69000244140625,0.09260616093302443
6358,2023-06-28,177.66000366210938,178.0,176.6199951171875,177.49000549316406,1235300.0,0.001973978390022557,2.2471052867785657,0.040572331716412474,50.81706501246731,52.01121144317451,-1.4369773063837954,-1.2918062135195783,-3.105659226719922,-6.949779787395528,10.059415072963832,1.3800048828125,2.806308886443304,1.190505218505848,-6.275619960941043,8.656630397952739,-2.5425573712176117,4.923567808229308,2.1944362191279367,95.73404911146764,44.611556051880754,3.7330625897234473,6,-3.225006103515625,-3.4300003051757812,-2.5825042724609375,-9.245002746582031,25.31999206542966,2,0.10182368549477183,1.038708153126251,177.30999755859375,-2.1699981689453125,171.50999450683594,1.3899993896484375,171.4499969482422,0.10182368549477183
6359,2023-06-29,181.2700042724609,181.41000366210938,177.10000610351562,177.88999938964844,1716100.0,0.020319714825726143,1.355187566183889,19.882595817251428,55.078276886432924,51.64022563096376,-5.673380699157832,-4.047663904279744,-6.60879159573858,-10.5577698915435,10.02947751214127,4.30999755859375,2.34152421316972,4.126505279540993,-2.417352930572463,10.670363489654449,0.854576174484265,7.398434384597721,-11.240005493164034,98.76977742021965,46.848516936737795,3.2719291050567323,6,-5.550003051757784,-7.040000915527315,-6.192504882812472,-12.855003356933565,23.42999267578128,3,0.10117502016673674,2.2471052867785657,177.66000366210938,1.038708153126251,177.30999755859375,-2.1699981689453125,171.50999450683594,0.10117502016673674
6360,2023-06-30,183.69000244140625,184.88999938964844,182.17999267578125,182.30999755859372,1696000.0,0.013350240590869644,-2.3048567175288426,0.40828487847160705,57.97003231055553,51.675066328024016,-7.816417547290143,-5.775344493929424,-8.893209536001223,-12.927974522023874,10.680968843701242,3.6199951171875284,1.5110020996773414,5.919003295898449,-0.6077747822467643,12.445781374043662,2.6556142568258565,9.182392334971041,-13.432403564453125,91.92465074728017,37.994823560608125,3.2633890390726017,6,-6.230003356933594,-8.680000305175781,-9.66250228881836,-15.275001525878906,22.770004272460938,4,0.09864442743947066,1.355187566183889,181.2700042724609,2.2471052867785657,177.66000366210938,1.038708153126251,177.30999755859375,0.09864442743947066
6361,2023-07-03,184.22999572753903,184.97000122070312,182.42999267578125,183.41000366210938,1154100.0,0.0029396988347529796,1.2087001519242635,0.5941950464395956,55.88128592728044,51.456429024453485,-7.95969945270744,-6.0746920266925315,-9.290163956201269,-13.464026736094695,11.216015053586586,2.540008544921875,0.5554738609293963,6.108496856689413,-1.0189517806593074,13.235945494038134,2.544772538015053,9.672221175363774,-13.387100830078083,93.91942806489163,40.90512182055163,3.563724318674354,7,-6.729995727539034,-9.179992675781222,-10.554996490478487,-15.81499481201169,21.889999389648466,0,0.11132828660517191,-2.3048567175288426,183.69000244140625,1.355187566183889,181.2700042724609,2.2471052867785657,177.66000366210938,0.11132828660517191
6362,2023-07-05,182.1199951171875,183.7400054931641,181.07000732421875,183.5200042724609,1572900.0,-0.011453078539240935,1.902153631817633,-1.7073447589274329,51.19890421237172,50.09536345393282,-5.077812160383047,-3.772175441132788,-7.079648663664898,-11.339800855581814,11.63506133383215,3.159988403320284,0.389700600373601,3.7534965515136776,-3.577436706805827,11.084429809833182,0.08802992235391116,7.418963180673444,-10.429473840332008,65.86821532602617,15.088366244428087,3.665466629159756,7,-4.6199951171875,-7.0699920654296875,-8.46749496459961,-13.704994201660156,26.270004272460938,2,0.11745003274288912,1.2087001519242635,184.22999572753903,-2.3048567175288426,183.69000244140625,1.355187566183889,181.2700042724609,0.11745003274288912
6363,2023-07-06,182.0399932861328,182.41000366210938,178.24000549316406,180.07000732421875,1357700.0,-0.00043928087634315105,2.0774817992939307,-1.4071236280803765,50.97838442245203,49.302903779594274,-4.548020439153788,-3.7970662494635974,-6.895410290969892,-11.260105295975677,11.21528451940375,4.1699981689453125,0.2803502532391917,3.616494750976557,-3.814425734893348,11.047415236846462,-0.09896549195838134,7.331954993911495,-9.552703212646463,62.76988878720665,14.607520357242521,3.7154602429349457,7,-4.5399932861328125,-6.989990234375,-8.387493133544922,-13.624992370605469,26.470001220703153,3,0.10332901291540342,1.902153631817633,182.1199951171875,1.2087001519242635,184.22999572753903,-2.3048567175288426,183.69000244140625,0.10332901291540342
6364,2023-07-07,185.66000366210938,187.1199951171875,181.3300018310547,181.3500061035156,1904400.0,0.019885797129681082,-1.6620621435236178,2.1878316099299164,65.76546264437715,52.27765012590368,-7.3812799052968785,-7.1197484961120665,-10.319580373407433,-14.803010853492879,10.860665203734543,5.7899932861328125,0.476419748896717,6.816004943847645,-1.2591910105008424,14.891200898196132,2.7784069666734013,10.853602921021889,-12.423750919790024,83.55863557398374,31.784833303097216,4.037597977174251,7,-7.0850067138671875,-9.535003662109375,-12.007503509521484,-17.24500274658203,21.17999267578125,4,0.0932887629203707,2.0774817992939307,182.0399932861328,1.902153631817633,182.1199951171875,1.2087001519242635,184.22999572753903,0.0932887629203707
6365,2023-07-10,190.94000244140625,190.9900054931641,185.91000366210938,185.9499969482422,1912100.0,0.028439075057362206,-1.0039486316727322,1.1577745521489693,71.8002304331459,55.90744474900284,-10.734755021153006,-12.03547799451377,-15.088825323036303,-20.02232054183048,10.933489725836036,5.330001831054716,0.4485866240914902,11.473003387451172,1.7596379821752919,21.186368792727052,6.616320684813218,16.329686090089126,-16.593050309097436,99.60781920189929,42.864933310160225,4.856682702637946,7,-9.044998168945312,-12.029998779296875,-17.782501220703125,-22.525001525878906,15.05999755859375,0,0.0720644931962775,-1.6620621435236178,185.66000366210938,2.0774817992939307,182.0399932861328,1.902153631817633,182.1199951171875,0.0720644931962775
6366,2023-07-11,191.25999450683597,193.2400054931641,190.58999633789062,191.0,1941700.0,0.0016758775601666276,-3.907416041481283,0.052103050225523626,78.005770845197,59.72171252158667,-8.893876737696928,-12.006241683479942,-14.89251896193528,-20.389320122781243,10.92636067116836,2.650009155273466,0.7488534410871353,11.180495452880876,0.13491777907341884,22.226073126688334,5.657706615977162,16.70328428978459,-15.248737038441618,86.79992675781253,22.583962680030737,5.522788836903728,7,-6.329994201660185,-9.624992370605497,-18.10249328613284,-22.844993591308622,15.220001220703068,1,0.07947303484047707,-1.0039486316727322,190.94000244140625,-1.6620621435236178,185.66000366210938,2.0774817992939307,182.0399932861328,0.07947303484047707
6367,2023-07-12,190.00999450683597,193.3000030517578,189.72999572753903,193.3000030517578,1944900.0,-0.006535606169095209,1.1702115818082486,-12.654146370090649,73.06542528742628,62.19375255213766,-6.317258197124971,-10.58457726836346,-13.257440379461627,-19.18321576908025,10.688006529528394,3.5700073242187784,2.0771320648129574,9.476995849609409,-2.4286310399625677,21.382622739181386,3.5241824048234207,15.429809294395398,-11.93128727546926,78.15399018411888,9.569480204407867,5.952813444785988,7,-4.809989929199247,-8.344993591308622,-17.57499313354495,-21.594993591308622,12.320007324218722,2,0.08478501697852492,-3.907416041481283,191.25999450683597,-1.0039486316727322,190.94000244140625,-1.6620621435236178,185.66000366210938,0.08478501697852492
6368,2023-07-13,191.47999572753903,192.3999938964844,190.55999755859372,190.94000244140625,1347000.0,0.007736441572552044,-1.830756951535816,-0.16413127162428434,75.34508610804005,64.44562024342734,-6.28127848344414,-11.870062842405531,-14.343132424148934,-20.612367925372183,10.06534832381895,2.3899993896484375,3.580775030129729,10.443497467040999,-2.430639318157688,23.317634252239685,4.006429074441655,16.880565859640342,-11.270307081317583,84.79526199988248,13.057650926844062,6.437068392599343,7,-5.709991455078097,-9.81499481201169,-18.897491455078097,-23.06499481201169,10.610000610351591,3,0.0883121163537679,1.1702115818082486,190.00999450683597,-3.907416041481283,191.25999450683597,-1.0039486316727322,190.94000244140625,0.0883121163537679
6369,2023-07-14,189.38999938964844,191.0,187.6000061035156,191.0,1817300.0,-0.010914959183853878,3.223593301299401,-2.9815196812570446,80.93103869207987,66.99684317470782,-3.2612910755448183,-9.650285380107647,-12.158244458659908,-18.441048641144874,9.393438693637593,3.8799896240234375,4.596800654525595,7.9570014953613395,-5.449505352487847,21.363508343210526,1.2537480714367462,14.660254919285933,-7.347666726651909,47.09060913338743,-31.578743033112374,6.7032534239245924,7,-3.6199951171875,-7.724998474121094,-15.642494201660156,-20.974998474121094,10.419998168945284,4,0.10095567442212361,-1.830756951535816,191.47999572753903,1.1702115818082486,190.00999450683597,-3.907416041481283,191.25999450683597,0.10095567442212361
6370,2023-07-17,191.2899932861328,192.88999938964844,187.91000366210938,187.91000366210938,1422200.0,0.010032176475038401,-1.946752080032143,-2.0993716414091153,82.06874372257116,69.9065607075179,-4.436387580345638,-10.96162201966655,-13.93415398723306,-20.218465874045904,10.081880825688943,4.9799957275390625,5.485951849149444,9.126495361328125,-4.772654302156894,23.025645024813144,2.1769205295856295,16.07607019307062,-7.671586768709716,64.73665189864963,-20.36225511893116,6.949574831742508,7,-5.519989013671875,-9.624992370605469,-17.21249008178711,-22.87499237060547,12.660003662109375,0,0.08129020647984464,3.223593301299401,189.38999938964844,-1.830756951535816,191.47999572753903,1.1702115818082486,190.00999450683597,0.08129020647984464
6371,2023-07-18,193.66000366210938,194.3699951171875,191.2100067138672,191.41000366210938,1422600.0,0.012389620258031364,-1.384902401105545,0.6656825168953234,79.8248885791237,73.087225637157,-5.954230957309392,-12.615931214033878,-16.086473172879636,-22.449436684311763,10.889537667472595,3.1599884033203125,6.104291704302938,10.631505584716791,-3.8864308664986993,25.14944203593228,3.37253735910906,17.890473810324522,-8.68617362987942,89.51266459008565,5.667068449036378,7.258968225607745,7,-7.355003356933594,-11.460006713867188,-19.582500457763672,-24.125,9.589996337890625,1,0.06371990139699157,-1.946752080032143,191.2899932861328,3.223593301299401,189.38999938964844,-1.830756951535816,191.47999572753903,0.06371990139699157
6372,2023-07-19,190.2100067138672,193.5399932861328,189.9900054931641,193.22999572753903,1951900.0,-0.017814710745650997,-1.052021133034054,-1.3422173394097097,70.56703590842332,75.2637424689316,-1.3812354434486735,-8.29816588954418,-12.45728776625441,-18.90060592540644,11.935880927860252,3.669998168945284,6.401673811769797,6.360507965087891,-7.810649011610394,20.531664941786175,-0.7250705232612518,13.446086453437033,-3.7327902680440275,38.55250880142832,-41.980388089133186,7.085578488349143,7,-2.3600082397460938,-8.010009765625,-16.2550048828125,-20.675003051757812,8.579986572265625,2,0.085536977232469,-1.384902401105545,193.66000366210938,-1.946752080032143,191.2899932861328,3.223593301299401,189.38999938964844,0.085536977232469
6373,2023-07-20,191.47999572753903,193.5,190.2700042724609,190.6100006103516,1547700.0,0.006676772876530679,-3.167769245914434,-0.2880789013631747,68.12211155335332,75.52559234770673,-1.3089943945830385,-8.810119957815942,-13.574124457021952,-20.03766570470114,13.081407389444605,3.2899932861328125,6.822174591687144,6.862496948242153,-7.2093921973009,20.934386093785207,-0.17344762452935925,13.898441521013666,-3.739934694297574,57.3116088694952,-20.05049112338193,7.035944572771524,7,-1.3399963378905966,-9.279998779296847,-17.524993896484347,-19.769996643066378,8.309997558593778,3,0.056663914485115985,-1.052021133034054,190.2100067138672,-1.384902401105545,193.66000366210938,-1.946752080032143,191.2899932861328,0.056663914485115985
6374,2023-07-21,194.8999938964844,195.8999938964844,193.1300048828125,193.25999450683597,6637600.0,0.01786086403413001,-1.915810692515824,1.8850673495160486,69.21494347392152,75.23833824112624,-3.6659801282382602,-11.296332123308758,-16.831599669822168,-23.292001626345524,14.431623287267714,4.419998168945369,7.716286047036078,9.321995544433634,-4.806468677076879,23.450459765944146,2.2577634336783774,16.38622765518889,-6.099143409811575,87.48434014727906,11.470071792456721,7.0642321107552535,7,-3.1499938964844034,-11.934997558593778,-20.244991302490263,-22.72999572753909,7.630004882812472,4,0.03689072686798034,-3.167769245914434,191.47999572753903,-1.052021133034054,190.2100067138672,-1.384902401105545,193.66000366210938,0.03689072686798034
6375,2023-07-24,194.2700042724609,194.4600067138672,191.8300018310547,193.75999450683597,1793700.0,-0.0032323737493706872,4.910026059525443,0.3109816801421326,67.1565544524302,74.03286975304104,-2.809392332727981,-9.34836277379867,-15.934737318269924,-22.492423511034616,15.151809348541487,3.069992065429716,8.710124899362938,7.551005554199179,-5.411101466842524,20.513112575240882,1.0699520436783132,14.032059064720045,-4.191307972022003,72.41974919768465,-1.2747109454936094,6.481053510520855,7,-2.520004272460909,-11.305007934570284,-18.367500305175753,-22.100006103515597,11.879989624023494,0,0.028516977218794093,-1.915810692515824,194.8999938964844,-3.167769245914434,191.47999572753903,-1.052021133034054,190.2100067138672,0.028516977218794093
6376,2023-07-25,194.8300018310547,195.9499969482422,192.5399932861328,193.5800018310547,2261300.0,0.0028825734610495868,-1.0480397367986949,2.450933460986391,72.93399067511523,74.01826590722871,-3.139925804059743,-8.507910825834017,-16.17910138087794,-22.881047905014952,15.815180908957654,3.410003662109375,9.008527319025092,6.94500274658202,-4.344120689912643,18.234126183076683,1.3004410283346886,12.589564464829351,-3.703471963327587,81.20810867550439,6.254194656628243,5.6445617182473375,7,-3.0550003051757812,-11.840003967285156,-18.439998626708984,-22.660003662109375,10.520004272460909,1,0.04681001401979068,4.910026059525443,194.2700042724609,-1.915810692515824,194.8999938964844,-3.167769245914434,191.47999572753903,0.04681001401979068
6377,2023-07-26,193.72999572753903,196.2400054931641,192.0200042724609,194.41000366210938,3471200.0,-0.005645979023649161,-1.0585417775412445,-0.5440063476562728,70.34460561872217,73.46265696397116,-1.6279399969973554,-6.445131511736292,-14.757163499913958,-21.637637205197194,17.159613904806275,4.220001220703182,8.56380008080319,5.023996734619118,-5.380587015598934,15.42858048483717,-0.1782951404898938,10.22628860972813,2.2200012207031534,57.95629392971191,-17.7729979174594,5.202291875109024,7,-1.8099899291991903,-10.594993591308565,-17.33999252319333,-21.55999755859372,9.779998779296932,2,0.04914057958195506,-1.0480397367986949,194.8300018310547,4.910026059525443,194.2700042724609,-1.915810692515824,194.8999938964844,0.04914057958195506
6378,2023-07-27,195.75,197.05999755859372,193.97999572753903,194.32000732421875,2481900.0,0.01042690505863586,-1.9194110585614117,-2.102905867833414,68.59566139292114,72.09205948628686,-3.3285827627747153,-7.420861812989443,-16.47025872570879,-23.53568371040103,18.536343076206734,3.3300018310546875,7.955731779228472,6.139501190185541,-3.3246084466633476,15.60361082703443,1.4074463717610968,10.871556008609986,-3.729995727539091,74.95222507169927,0.20448165525581885,4.732054818424441,7,-3.2649993896484375,-12.205001831054688,-19.48999786376953,-23.580001831054688,10.07000732421875,3,0.015529978473219908,-1.0585417775412445,193.72999572753903,-1.0480397367986949,194.8300018310547,4.910026059525443,194.2700042724609,0.015529978473219908
6379,2023-07-28,199.6100006103516,199.97999572753903,197.2700042724609,197.82000732421875,1503300.0,0.019719032492217625,1.142299689394216,1.2517499679884103,66.86115557391435,70.40232746976943,-6.242931067322132,-10.36800007705611,-19.942187914858096,-27.28277515888189,19.507560919126444,4.229995727539034,7.7632809011574295,9.0825019836426,-0.5317738834925763,18.696777850777778,4.275364050075012,13.88963991721019,-7.589996337890682,95.460179211336,22.87155731003716,4.807137933567595,7,-4.625000000000028,-14.605003356933622,-23.469997406005888,-27.44000244140628,1.419998168945284,4,0.0009017217335347549,-1.9194110585614117,195.75,-1.0585417775412445,193.72999572753903,-1.0480397367986949,194.8300018310547,0.0009017217335347549
6380,2023-07-31,201.80999755859372,203.41000366210938,199.6000061035156,199.8500061035156,2731900.0,0.01102147658692032,-2.097569750276047,1.0949714003187987,69.11926474597873,69.21281371053111,-7.592127415735831,-11.74295642610329,-21.802432196260327,-29.331174908604368,20.11838157590452,3.8099975585937784,7.417741860530384,10.376499176025362,0.08404262258508766,20.668955729465637,5.230270899305225,15.5227274527455,-9.471593627929678,85.95253565184751,14.53524031992977,5.1462282767201355,7,-5.109992980957003,-15.089996337890597,-25.66999435424802,-29.63999938964841,0.6100006103515909,0,0.003567718296483946,1.142299689394216,199.6100006103516,-1.9194110585614117,195.75,-1.0585417775412445,193.72999572753903,0.003567718296483946
6381,2023-08-01,204.7400054931641,205.94000244140625,198.75999450683597,199.5500030517578,2935100.0,0.014518646102850585,-1.1211188243779395,2.6479719735305713,75.16231041195087,69.72339976647861,-9.817574963750559,-13.763271827545509,-24.478330345606253,-32.08893293945417,20.86994683588921,7.180007934570284,7.1991137564886,12.281006622314493,0.9735400625566797,23.588473182072306,6.627273342435586,17.9347399021934,-11.73730557861333,91.37933113440145,19.954369989885038,5.653733279878906,8,-6.635002136230497,-16.75500488281253,-29.042503356933622,-32.57000732421878,-4.870010375976591,1,0.006886726411499344,-2.097569750276047,201.80999755859372,1.142299689394216,199.6100006103516,-1.9194110585614117,195.75,0.006886726411499344
6382,2023-08-02,203.50999450683597,206.52999877929688,202.4600067138672,204.0,2882100.0,-0.006007672918467266,-2.142873975621108,-0.09441334540707126,70.71994365338419,70.01204777759315,-7.266733939072736,-11.434883762558542,-22.91912222213395,-30.600903261836663,22.01678087787199,4.0699920654296875,6.731885215758325,9.981495666503946,-1.2545572294583565,21.21754856246625,4.363469218522795,15.599522114485097,-9.472310390136755,75.936226788105,5.946299128351427,5.6180264479811575,8,-4.329994201660185,-13.844993591308622,-28.05499267578128,-31.339996337890653,1.9400024414062216,2,0.009041381978013074,-1.1211188243779395,204.7400054931641,-2.097569750276047,201.80999755859372,1.142299689394216,199.6100006103516,0.009041381978013074
6383,2023-08-03,200.8500061035156,202.7899932861328,197.32000732421875,201.7700042724609,3288400.0,-0.013070554150258262,2.695966182952219,1.8775262354810667,69.35812543656367,70.02795688455339,-3.506588439736106,-7.687589036934611,-19.8331664433575,-27.64464958612885,23.363035194035326,6.189987182617216,6.251682590038968,6.38100662231443,-3.9157489408979416,16.677762185526802,1.2326288407082302,11.52938440392063,-5.563090520556614,38.66094983546522,-32.8117638910209,5.148377781606192,8,-1.6700057983398153,-9.275009155273409,-25.49250411987302,-28.32500457763669,3.3099975585937784,3,0.013243656074122478,-2.142873975621108,203.50999450683597,-1.1211188243779395,204.7400054931641,-2.097569750276047,201.80999755859372,0.013243656074122478
6384,2023-08-04,202.97999572753903,205.67999267578125,199.41000366210938,202.0200042724609,2650000.0,0.01060487706893909,-1.0291250629611162,-1.0434710497072628,69.59438099827184,70.29882650075803,-4.88344327106131,-8.910314261705281,-21.3379526071042,-29.399590808532167,24.10271102225056,6.269989013671875,6.350914659637311,7.644996643066378,-2.4435547147083128,17.73354800084107,2.6007209641790325,12.689272321953723,-6.5687718249462534,61.45487138535323,-10.420884137195713,5.044275678887345,8,-3.704994201660128,-11.164993286132784,-28.647495269775362,-29.924995422363253,0.8200073242187784,4,0.013991583685379005,2.695966182952219,200.8500061035156,-2.142873975621108,203.50999450683597,-1.1211188243779395,204.7400054931641,0.013991583685379005
6385,2023-08-07,204.6999969482422,205.6100006103516,203.58999633789062,204.5500030517578,1540600.0,0.008473747447565794,1.0507644880950233,0.15624503290205677,68.91706961997828,69.85250193907613,-5.552238684975833,-10.06250546653689,-22.358286760302974,-30.764744443721156,24.293076034517217,2.630004882812557,6.607069027080627,8.676998138427734,-2.008653258332174,19.362649535187643,3.33417244004778,14.019823836807689,-7.3799896240234375,80.13025484355171,10.0523065915216,5.342825698379956,8,-5.424995422363281,-12.314994812011719,-29.724994659423828,-31.644996643066406,-4.470001220703153,0,-0.01792866743360655,-1.0291250629611162,202.97999572753903,2.695966182952219,200.8500061035156,-2.142873975621108,203.50999450683597,-0.01792866743360655
6386,2023-08-08,206.4600067138672,207.1999969482422,202.9499969482422,203.0800018310547,2506800.0,0.008597996052095658,-1.335155437808109,22.534282807731433,79.55621275499752,70.87601384310672,-6.134109791835385,-11.19959015202113,-23.493683800918973,-32.086452991957316,24.263781402207606,4.25,6.644917864309917,9.677007293701166,-1.7207103713357128,21.074724958738045,3.9781484611827125,15.37586612621962,-8.21900024414063,92.51021243407284,17.682584508501265,5.698858832518447,8,-5.8700103759765625,-13.740005493164062,-30.225006103515625,-32.62500762939453,-2.25,1,-0.019567995803278837,1.0507644880950233,204.6999969482422,-1.0291250629611162,202.97999572753903,2.695966182952219,200.8500061035156,-0.019567995803278837
6387,2023-08-09,206.1199951171875,209.0,204.97000122070312,206.47000122070312,2040000.0,-0.001646864214002064,-2.041515517936316,-0.10355195203871574,77.56022651477564,71.87207663442389,-4.304404054608142,-10.10907252444889,-22.52335577934329,-31.350375673360645,24.52926302187122,4.029998779296875,6.84701320737156,8.5314956665039,-3.124920095447095,20.187911428454896,2.7032877855284028,14.359703547479398,-6.803909790039057,75.34240848640033,-1.6306165298784805,5.828207880975499,8,-2.9849929809570312,-12.499992370605469,-29.844993591308594,-32.2449951171875,-2.959991455078125,2,-0.0303221431596028,-1.335155437808109,206.4600067138672,1.0507644880950233,204.6999969482422,-1.0291250629611162,202.97999572753903,-0.0303221431596028
6388,2023-08-10,208.38999938964844,210.97999572753903,207.6000061035156,208.38999938964844,3442600.0,0.0110130231235952,-3.2785042396614457,-0.0,76.54465849702508,72.94802140365842,-5.132617861848985,-11.644274113109162,-24.03759502938314,-33.16941084163551,24.9051729359059,4.860000610351534,6.958166262158102,9.95599975585938,-2.273845593049657,22.18584510476842,3.841077081404876,16.070922430313885,-7.718166008300784,77.61453661122786,1.889697238658698,6.114922674454519,8,-4.239997863769531,-13.779998779296875,-32.11499786376953,-34.51499938964844,-7.7100067138671875,3,-0.014108174336663004,-2.041515517936316,206.1199951171875,-1.335155437808109,206.4600067138672,1.0507644880950233,204.6999969482422,-0.014108174336663004
6389,2023-08-11,208.50999450683597,209.32000732421875,206.6300048828125,207.0,1702000.0,0.0005758199411631804,-1.391129497134719,100.0,78.59432986405582,74.00080641677809,-4.310700082582514,-10.81277921653313,-23.342939137021773,-32.90134031109366,25.91351289128066,2.69000244140625,7.292033670652586,9.119995117187528,-3.1223501051454434,21.3623403395205,2.9988225060210425,15.241167728354014,-6.18885515009768,69.24032881460343,-6.617443684984579,6.1211726111664895,8,-4.35999298095706,-12.354995727539091,-32.23499298095706,-34.634994506835966,-9.970001220703153,4,-0.020862265403704505,-3.2785042396614457,208.38999938964844,-2.041515517936316,206.1199951171875,-1.335155437808109,206.4600067138672,-0.020862265403704505
6390,2023-08-14,206.83999633789062,209.0,205.5200042724609,207.3999938964844,2476900.0,-0.008009199620839236,-1.1750097752176565,-0.3708606594650428,73.08724135321432,73.77024318802958,-2.0698263457481687,-8.345985324284271,-20.96889637654064,-30.924412694661555,26.55225013621523,3.479995727539091,7.612728494512027,6.672496795654297,-5.377474197842588,18.72246778915118,0.6475112989058402,12.697482292402754,-3.133439961824223,48.44333724779306,-25.633148814449036,6.024985496748445,8,-2.6899948120117188,-8.394996643066406,-29.48999786376953,-31.889999389648438,-6.979995727539034,0,-0.01469731841015276,-1.391129497134719,208.50999450683597,-3.2785042396614457,208.38999938964844,-2.041515517936316,206.1199951171875,-0.01469731841015276
6391,2023-08-15,206.0,207.97999572753903,205.16000366210938,206.3500061035156,2042500.0,-0.004061092403610522,-1.7783189765329925,0.6250136239781192,73.82523689626328,74.1152757705717,-1.1536193181302394,-6.887217583876009,-19.616107022935154,-29.706605106863606,26.95283957143725,2.819992065429659,7.76949710368649,5.215500640869152,-6.6943832505932335,17.125384532331537,-0.7394413048620265,11.17044258660033,-1.1296933276979644,17.138098514488327,-56.54118443350102,5.954941945731188,8,-1.8499984741210938,-6.709999084472685,-25.597496032714844,-29.11499786376953,-10.830001831054688,1,-0.028009729477965872,-1.1750097752176565,206.83999633789062,-1.391129497134719,208.50999450683597,-3.2785042396614457,208.38999938964844,-0.028009729477965872
6392,2023-08-16,206.47999572753903,208.47999572753903,204.13999938964844,204.25,1770200.0,0.002330076347276888,-2.5428585664193886,-6.371305257651495,72.16024938438568,74.42662287588527,-1.3052797315705504,-6.414694091322815,-19.567159461332636,-29.750588752532906,27.568655792287718,4.339996337890597,7.688430470201126,4.881996917724592,-6.17906322958234,15.943057065031525,-0.6485331559288738,10.412526991378058,4.5,34.210491092342224,-37.68400967238934,5.530530073653459,8,-1.2849960327148153,-7.189994812011719,-23.19749450683591,-28.469993591308565,-12.119995117187443,2,-0.010993747872153237,-1.7783189765329925,206.0,-1.1750097752176565,206.83999633789062,-1.391129497134719,208.50999450683597,-0.010993747872153237
6393,2023-08-17,202.3300018310547,207.7100067138672,202.1499938964844,207.7100067138672,2775100.0,-0.020098769771191183,1.0669173870623632,-2.412562865647162,55.551022899394056,72.86624975378774,3.4383036325687044,-1.4863745216231905,-15.044175216104122,-25.12968068606878,28.014355322997726,5.560012817382784,7.0242981711906225,0.18950271606445312,-9.793896193008578,10.172901625137484,-4.802196738472048,5.181202170600955,8.51319396972653,2.5105662128050548,-63.659993849037114,4.99169945453651,8,4.234992980957031,-3.040000915527372,-18.897499084472656,-24.290000915527344,-9.400009155273438,3,0.004102218274814939,-2.5428585664193886,206.47999572753903,-1.7783189765329925,206.0,-1.1750097752176565,206.83999633789062,0.004102218274814939
6394,2023-08-18,202.08999633789062,204.07000732421875,200.22999572753903,200.3800048828125,1781400.0,-0.0011862081302429495,-2.820888497509941,-0.3178419894266331,50.62111506909784,70.83336591480102,3.9546610805124374,-0.7168465525578824,-14.30860979075544,-24.41569524069041,27.89058966165996,3.840011596679716,6.590959721425975,-0.4100028991699105,-9.795512821664374,8.975507023324553,-5.102757860417142,4.282752062077321,8.405471386718716,21.208662533862746,-40.70564793927777,4.692754961247227,8,3.514999389648409,-2.7999954223633097,-18.372493743896484,-23.264991760253906,-10.330001831054659,4,-0.006977107663220905,1.0669173870623632,202.3300018310547,-2.5428585664193886,206.47999572753903,-1.7783189765329925,206.0,-0.006977107663220905
6395,2023-08-21,199.80999755859372,203.5500030517578,198.58999633789062,202.08999633789062,2210800.0,-0.011282096197798852,-1.1016972165648338,-1.3333392822087151,38.739131859223136,66.29813470415944,6.110669456958647,2.107529268729678,-11.588979997222424,-21.708483712242042,27.954433719387485,4.9600067138671875,6.333841888675039,-2.9670013427734716,-11.628905217997527,5.694902532450584,-7.297953280385485,1.363950594838542,10.069541846191413,12.335705722894568,-43.957400549484056,4.330951937612022,8,4.974998474121122,-0.36499786376950283,-16.09249496459958,-20.594993591308565,-5.929992675781222,0,-0.00635605969660491,-2.820888497509941,202.08999633789062,1.0669173870623632,202.3300018310547,-2.5428585664193886,206.47999572753903,-0.00635605969660491
6396,2023-08-22,203.9499969482422,204.5200042724609,199.69000244140625,200.0,3170800.0,0.02071968089802123,-1.1137900293490004,-1.7324557294106409,50.88710213303204,63.334454217299026,1.7625313147364068,-1.3852112488418697,-15.24926303769439,-25.443155974707025,27.83869415724701,4.830001831054659,6.006454063910837,0.7169982910156136,-7.102655698741586,8.536652280772813,-3.1928287038630003,4.626825285894228,5.026379011191381,54.196167251149966,0.3717646749906294,3.9098269948786055,8,0.8349990844726562,-3.464996337890625,-20.232494354248047,-24.73499298095703,-4.399993896484375,1,-0.02005391713209259,-1.1016972165648338,199.80999755859372,-2.820888497509941,202.08999633789062,1.0669173870623632,202.3300018310547,-0.02005391713209259
6397,2023-08-23,203.25,205.1699981689453,202.75,203.94000244140625,1509200.0,-0.003432198865979008,-1.8638990212719853,-0.17468429734187826,55.2539279362819,60.96881748832756,2.2491261854062827,0.0680586964494978,-14.13001249756283,-24.34640953944546,27.910979706335265,2.4199981689453125,5.565354047876895,-0.458998870849598,-6.876243660261736,5.95824591856254,-3.6676212655556526,2.7496235238564566,4.895465589710142,51.09647324946586,-4.454082480439567,3.208622394706065,8,0.7050018310546875,-2.7649993896484375,-18.997501373291016,-23.5,-6.690002441406278,2,-0.039754006548854526,-1.1137900293490004,203.9499969482422,-1.1016972165648338,199.80999755859372,-2.820888497509941,202.08999633789062,-0.039754006548854526
6398,2023-08-24,198.7899932861328,205.3800048828125,198.44000244140625,203.0,1903200.0,-0.021943452466751223,-1.8268915815414832,6.101437417072092,41.67659871649231,56.8668473608205,5.815753323719406,5.025132630371928,-9.309085620909599,-19.565369394099548,27.59192391836368,6.94000244140625,4.521847404343134,-5.071005249023443,-10.801785864936278,0.6597753668893915,-7.936395556979875,-2.2056149410670116,8.591034763431765,5.043093971241371,-47.705046251526056,2.86539030795642,8,4.9300079345703125,1.835006713867159,-13.764995574951172,-19.039993286132812,-5.0399932861328125,3,-0.022284787088879376,-1.8638990212719853,203.25,-1.1137900293490004,203.9499969482422,-1.1016972165648338,199.80999755859372,-0.022284787088879376
6399,2023-08-25,199.7899932861328,201.3699951171875,198.22999572753903,199.6300048828125,1510400.0,0.005030434296361408,-1.1216163969750335,-0.038001935434766064,39.95909772859467,53.18594251364054,3.8540341084549254,4.257597885142076,-9.9307159732856,-20.210033936023592,26.76838501305494,3.139999389648466,3.5659472083458184,-4.080004882812489,-9.783175768785469,1.6231660031604918,-6.931590325798993,-1.2284194398259842,6.696932202615926,21.818119735458062,-26.331759848904603,2.851585442986497,8,3.5650024414062216,1.6150054931640625,-13.6199951171875,-20.039993286132812,-9.399993896484375,4,-0.034336057064313974,-1.8268915815414832,198.7899932861328,-1.8638990212719853,203.25,-1.1137900293490004,203.9499969482422,-0.034336057064313974
6400,2023-08-28,202.52999877929688,203.07000732421875,199.13999938964844,200.66000366210938,1062100.0,0.013714428075684015,1.6644011338009228,11.68831664282308,42.27289282669131,49.68012650591032,0.48987725371256374,1.6593758473161984,-12.09861383770783,-22.573886135951795,25.352440626525308,3.9300079345703125,2.5107760626387687,-1.3759994506835938,-7.03332496714296,4.281326065775772,-4.204662208913277,1.4526633075460893,2.9660951381067093,60.139825815277284,16.874141340354036,2.82866275822969,8,0.8249969482421591,-1.125,-15.172500610351562,-22.014999389648438,-7.709991455078125,0,-0.05317732848158119,-1.1216163969750335,199.7899932861328,-1.8268915815414832,198.7899932861328,-1.8638990212719853,203.25,-0.05317732848158119
6401,2023-08-29,206.1499938964844,206.4600067138672,201.50999450683597,201.6699981689453,1189400.0,0.017873871224046933,-1.0625037749584483,2.3957258959462258,50.0522444936005,47.22368151804531,-3.4716888822983947,-1.9495234323548232,-15.082325167693313,-25.763798754748024,23.77878486919538,4.950012207031222,1.4149163144886643,2.173496246337919,-3.562188397189601,7.909180889865439,-0.694346075425841,5.041338568101679,-7.919998168945369,96.23314211976408,54.6693057445776,2.86784232176376,8,-3.1799926757812784,-4.649993896484432,-18.79249572753909,-25.634994506835966,-11.379989624023494,1,-0.059519715629160364,1.6644011338009228,202.52999877929688,-1.1216163969750335,199.7899932861328,-1.8268915815414832,198.7899932861328,-0.059519715629160364
6402,2023-08-30,205.3500061035156,206.5500030517578,204.42999267578125,206.1000061035156,1098500.0,-0.0038806103160522465,1.5697190522868887,-0.167410873941164,44.41997782880226,45.986898732423995,-3.1836404495965382,-1.0589094739331415,-13.559379028899315,-24.541838061493706,22.04843476936374,2.1200103759765625,0.49946778976416795,1.2815078735351335,-4.481632539057017,7.044648286127284,-1.6000623327609276,4.163078079831195,-6.955410156249997,85.57697245350812,46.566793986659526,2.881570206296074,8,-2.960006713867159,-3.850006103515625,-17.967506408691378,-24.810005187988253,-9.370010375976562,2,-0.028244474698647104,-1.0625037749584483,206.1499938964844,1.6644011338009228,202.52999877929688,-1.1216163969750335,199.7899932861328,-0.028244474698647104
6403,2023-08-31,203.50999450683597,206.50999450683597,203.4199981689453,206.1300048828125,1321000.0,-0.008960367869441876,-1.2071378357611333,3.4933471679687123,41.3674007677871,44.95870825450057,-1.294807264573933,1.0441326984370392,-11.077998762130477,-22.28211757537676,21.58398643430447,3.0899963378906534,-0.47062864134596794,-0.6915031433105128,-6.261440271327814,4.878433984706788,-3.4764717073191775,2.093465420698152,-4.7891822753906865,63.461467923559866,27.107180813471615,2.7849685640086563,8,-1.1199951171875284,-1.0299987792969318,-15.98249053955081,-22.824989318847685,-9.080001831054716,3,-0.03415064191360284,1.5697190522868887,205.3500061035156,-1.0625037749584483,206.1499938964844,1.6644011338009228,202.52999877929688,-0.03415064191360284
6404,2023-09-01,205.82000732421875,206.4199981689453,203.72999572753903,204.6699981689453,1086000.0,0.011350856860768088,1.2893726989981347,-0.43893305378411124,48.27704594028659,46.018476485729856,-3.3749923972736724,-1.0985263879159106,-12.692714656107682,-24.172132301213622,20.65305402933928,2.9100036621093466,-1.3828838314468044,1.4765090942382812,-4.10709795483109,7.060116143307653,-1.3152944302964045,4.268312618772967,-6.7860274599609625,90.14851056994947,53.03805412275061,2.7918035245346897,9,-3.4300079345703125,-1.6950073242187784,-17.805007934570312,-24.725006103515625,-7.3600006103515625,4,-0.05864350837965637,-1.2071378357611333,203.50999450683597,1.5697190522868887,205.3500061035156,-1.0625037749584483,206.1499938964844,-0.05864350837965637
6405,2023-09-05,201.02999877929688,205.5500030517578,200.30999755859372,205.5500030517578,1989000.0,-0.02327280329640835,1.3185843097936478,-3.9304072073984635,42.593146783558176,45.09692589134387,1.795040247589526,3.5863096672174777,-7.112045026663367,-18.94723454028596,19.514357277567928,5.510009765625028,-1.6383482806693905,-3.129999542236334,-8.902309385800919,2.6423103013282514,-6.016154464018626,-0.2438446204540412,-1.695377987539075,11.538470943525816,-26.93764042137351,2.8861549217822944,9,1.3600006103515625,3.1200027465820312,-11.03499984741211,-18.474998474121094,-2.759994506835966,1,-0.0529274210528633,1.2893726989981347,205.82000732421875,-1.2071378357611333,203.50999450683597,1.5697190522868887,205.3500061035156,-0.0529274210528633
6406,2023-09-06,202.4199981689453,203.38999938964844,199.50999450683597,200.0800018310547,1487300.0,0.006914387892796414,-1.2298808239720282,-0.5176978154971086,44.10911931249596,43.85861382203432,0.1845995106311591,1.9796204428122905,-7.680863895221307,-19.95419444393349,18.141955594514958,3.8800048828124716,-1.6978837341485757,-1.5379997253417912,-7.253894330316115,4.177894879632532,-4.395947027828953,1.3199475771453706,4.1300048828125,41.33522911997618,2.2237274475409237,2.857947302487168,9,-0.029998779296875,1.7300033569335938,-10.70999526977539,-18.149993896484375,-4.6199951171875,2,-0.03754565217604344,1.3185843097936478,201.02999877929688,1.2893726989981347,205.82000732421875,-1.2071378357611333,203.50999450683597,-0.03754565217604344
6407,2023-09-07,199.8699951171875,202.0500030517578,198.8000030517578,202.0,1847300.0,-0.0125975846004579,1.9147838462906956,-0.9102599214888428,46.25684056066478,44.36752958249792,2.463825497068626,4.255566440307689,-4.509360657936696,-17.073606041140323,16.493862861251603,3.6199951171875,-1.3115909218708452,-3.7755027770996037,-9.674187779633655,2.123182225434448,-6.724845278366644,-0.8261602758325637,6.539207763671868,13.877992883182014,-28.629659636750066,2.9493425012670316,9,2.5200042724609375,4.280006408691406,-6.824993133544922,-14.334991455078125,-6.94000244140625,3,-0.025516540597984028,-1.2298808239720282,202.4199981689453,1.3185843097936478,201.02999877929688,1.2893726989981347,205.82000732421875,-0.025516540597984028
6408,2023-09-08,205.4499969482422,205.6999969482422,200.02999877929688,200.3800048828125,1753500.0,0.027918156638684133,1.0359088854493406,-2.3802725084532064,54.3979033959569,45.97184132331595,-2.3156165782890525,-1.6400737271828518,-9.40149167632876,-22.313564612887376,14.396749949391225,5.8300018310546875,-1.422595568454824,1.9514991760253793,-3.584745880238586,7.487744232289344,-0.8166233521066033,4.719621704157362,0.654837939453131,87.27031703058168,40.33067977928472,2.7681225281319883,9,-2.774993896484375,-1.2999954223632812,-11.027496337890625,-19.6199951171875,-8.410003662109375,4,-0.04609394675770606,1.9147838462906956,199.8699951171875,-1.2298808239720282,202.4199981689453,1.3185843097936478,201.02999877929688,-0.04609394675770606
6409,2023-09-11,204.16000366210938,208.22999572753903,203.1499938964844,206.8800048828125,1715800.0,-0.00627886739009198,-1.143451304073501,-0.5364902322529773,55.84520765227207,47.47987630393604,-0.3805689391174667,-0.7301135643886312,-7.540813921024721,-20.750008739123388,12.676102565632766,5.080001831054631,-1.6416241679297343,0.8790054321289062,-4.146485668001674,5.904496532259486,-1.6337401179363837,3.3917509821941962,-5.3600006103515625,56.83992336619198,5.29496704981166,2.5127455500652967,9,-0.6450042724609375,0.4449920654296591,-8.78250503540039,-18.330001831054688,-6.650009155273409,0,-0.04765875201702863,1.0359088854493406,205.4499969482422,1.9147838462906956,199.8699951171875,-1.2298808239720282,202.4199981689453,-0.04765875201702863
6410,2023-09-12,203.8000030517578,205.1199951171875,203.17999267578125,203.80999755859372,1399600.0,-0.001763325841957597,-2.1039660160398435,0.0036744493935651546,49.77565989766622,47.44914468216556,0.19950728398714546,-0.6424792567172801,-6.6805615125798,-20.116560071871447,11.191737743878859,1.94000244140625,-1.1060440725689205,0.671004486083973,-4.077507398308256,5.419516370476202,-1.7032514561121275,3.0452604282800735,-4.811400146484374,53.022310535207055,1.7378332025212373,2.374255942196114,9,-0.285003662109375,0.8049926757812216,-8.255001068115234,-17.970001220703125,-9.400009155273409,1,-0.02620214061790005,-1.143451304073501,204.16000366210938,1.0359088854493406,205.4499969482422,1.9147838462906956,199.8699951171875,-0.02620214061790005
6411,2023-09-13,200.22999572753903,203.8300018310547,199.5500030517578,203.07000732421875,1676200.0,-0.01751720937566481,-1.0380961377070383,284.15725190920784,45.840218347604946,47.606949184254745,3.175376548745362,2.6067386145255966,-2.6588803398398113,-16.291886173026114,9.418572209234439,4.279998779296875,-0.6425816876198667,-2.610502624511753,-7.325577107518114,2.1045718584946087,-4.968039866014919,-0.2529653830085863,-1.0565649658202858,15.164303143668716,-34.65088592513244,2.357537241503177,9,3.2850036621094034,4.375,-4.399993896484347,-14.399993896484347,-7.9199981689453125,2,-0.009788700478949086,-2.1039660160398435,203.8000030517578,-1.143451304073501,204.16000366210938,1.0359088854493406,205.4499969482422,-0.009788700478949086
6412,2023-09-14,204.2100067138672,205.19000244140625,200.0399932861328,201.17999267578125,1729300.0,0.019877196580196266,1.0641296536962006,-1.0669019949173288,57.56561655751517,49.40675093866898,-1.0989114802911217,-1.635928777576055,-6.063634832751006,-20.001880382492885,7.956878681952979,5.1500091552734375,-0.32000181566644414,1.4830078125000057,-2.9649041649800836,5.930919789980095,-0.740948176240039,3.7069638012400503,-4.855444652832034,53.68672343597297,-1.7178157153750035,2.223955988740049,9,-0.69500732421875,0.3949890136718466,-7.5550079345703125,-18.045005798339844,-16.240005493164062,3,-0.03138927305893913,-1.0380961377070383,200.22999572753903,-2.1039660160398435,203.8000030517578,-1.143451304073501,204.16000366210938,-0.03138927305893913
6413,2023-09-15,203.16000366210938,205.2100067138672,202.22000122070312,204.4199981689453,3899800.0,-0.005141780604459023,1.1056290732472611,-0.41583784464308193,54.69752792584925,50.12013782595371,-0.11597120017717089,-0.5486873064714928,-4.436136779324926,-18.68394760561287,7.0006498392356065,2.9900054931640625,-0.5417604749088127,0.3915046691894588,-4.056299421872325,4.839308760251242,-1.8323973763414472,2.615406714720365,-3.6279329277441548,41.58990387657963,-17.3169237734892,2.223902045530894,9,0.3549957275390625,1.444992065429659,-4.782501220703125,-16.095001220703125,-14.520004272460938,4,-0.050354453642078245,1.0641296536962006,204.2100067138672,-1.0380961377070383,200.22999572753903,-2.1039660160398435,203.8000030517578,-0.050354453642078245
6414,2023-09-18,200.67999267578125,203.6499938964844,200.57000732421875,202.6000061035156,1700800.0,-0.012207181244458076,-1.8785134691898786,1.5238268240992812,47.402409865709124,50.65450039063715,1.74137739888954,1.9186434055454242,-1.5122436486203128,-15.924236233462437,6.456545964159358,3.0799865722656534,-0.598849369004057,-2.0180061340332145,-6.554899416578024,2.5188871485115953,-4.286452775305605,0.2504405072391762,-0.9739634415525416,19.96446807248729,-37.1841676913821,2.2684466412724014,9,2.8350067138671875,3.0950088500976562,-1.2999916076660156,-12.624992370605469,-10.539993286132812,0,-0.01813832729966869,1.1056290732472611,203.16000366210938,1.0641296536962006,204.2100067138672,-1.0380961377070383,200.22999572753903,-0.01813832729966869
6415,2023-09-19,198.5399932861328,200.69000244140625,196.9199981689453,200.50999450683597,2356300.0,-0.010663740620649786,2.236031434184676,1.0260351267583547,38.85146599056574,50.070316688200464,3.9012870705529963,4.172547533811382,0.8857066097254176,-13.39055505766342,6.609067956909083,3.7700042724609375,-0.4646095256948115,-4.094505310058594,-8.832680981348375,0.6436703612311874,-6.46359314570347,-1.7254174744137174,9.690002441406222,19.541537362827494,-31.313889296203957,2.369087835644888,9,4.035003662109375,4.420005798339844,1.6125068664550781,-10.484992980957031,-10.110000610351562,1,-0.005187865488704979,-1.8785134691898786,200.67999267578125,1.1056290732472611,203.16000366210938,1.0641296536962006,204.2100067138672,-0.005187865488704979
6416,2023-09-20,199.8600006103516,202.94000244140625,199.6199951171875,199.6199951171875,1499900.0,0.006648571415615923,-26.666094475173246,-0.12183012408409861,42.07793019899807,49.605993314681946,2.4361418842200635,2.667164120863589,-0.16600873619711365,-14.309519280663068,6.347499887781092,4.4000091552734375,-0.7429774389175066,-2.5699981689452898,-7.420822644585684,2.280826306695104,-4.9954104067654725,-0.14458593112510698,8.143795166015565,35.46440785283877,-10.54462039439651,2.425412237820194,9,2.7149963378905966,2.8399963378905966,1.4374999999999716,-11.80500030517581,-13.410003662109403,2,-0.027319156895791563,2.236031434184676,198.5399932861328,-1.8785134691898786,200.67999267578125,1.1056290732472611,203.16000366210938,-0.027319156895791563
6417,2023-09-21,195.1699981689453,198.0500030517578,195.08999633789062,197.7100067138672,1730800.0,-0.023466438642467224,-1.1925876528697696,-10.583126708626123,38.880022981733404,47.88178437976822,7.140206984683402,7.083995909410191,4.78361644614813,-9.304744593390126,6.252350458240476,4.770004272460966,-0.5521751711252136,-6.856000518798822,-12.669609803098325,-1.0423912344993198,-9.762805160948574,-3.949195876649071,12.612121655273398,0.7905311168909496,-41.23414576317487,2.906804642149754,9,6.489997863769531,6.614997863769531,6.5500030517578125,-6.2649993896484375,-9.899993896484403,3,-0.014653894743985596,-26.666094475173246,199.8600006103516,2.236031434184676,198.5399932861328,-1.8785134691898786,200.67999267578125,-0.014653894743985596
6418,2023-09-22,194.3600006103516,196.91000366210938,194.0,195.22000122070312,1374900.0,-0.004150215536163349,-2.6835446705360853,0.33858177842389336,34.083344247592265,45.46379955702602,6.941642299973296,7.952838993458641,5.801787578417873,-8.194263022914043,6.927079341711523,2.910003662109375,-0.5531490368892378,-7.444498443603493,-14.059557899640481,-0.8294389875665047,-10.752028171621987,-4.136968715584999,12.914434274413992,3.7305786326221724,-30.87632903056898,3.3075297280184937,9,5.245002746582003,6.75499725341794,7.88249969482419,-3.855003356933622,-6.270004272460966,4,-0.03287713196944775,-1.1925876528697696,195.1699981689453,-26.666094475173246,199.8600006103516,2.236031434184676,198.5399932861328,-0.03287713196944775
6419,2023-09-25,192.92999267578125,195.47000122070312,190.5500030517578,193.22000122070312,2141400.0,-0.007357521764147279,1.054275320306577,0.33721899895318797,37.591919584797,44.11005063337389,7.388086649099847,9.320424918867133,7.495021494693162,-6.604277698972908,7.797986641525302,4.9199981689453125,-0.5112302501608212,-8.531506347656261,-16.21197994437162,-0.8510327509409024,-12.371743146013955,-4.691269549298568,13.547976115898393,19.208956749520624,-17.559339888522643,3.8402367983576813,9,4.95001220703125,6.4600067138671875,9.997505187988281,-2.4249954223632812,-4.369995117187528,0,-0.022236010205744172,-2.6835446705360853,194.3600006103516,-1.1925876528697696,195.1699981689453,-26.666094475173246,199.8600006103516,-0.022236010205744172
6420,2023-09-26,191.75999450683597,195.19000244140625,190.75,192.0,2188700.0,-0.006064366419748279,-2.929215250724119,0.8275807639691749,33.559547790726214,42.74553168260958,7.454526910103482,10.1632670502199,8.858825460599178,-5.276926698609344,8.785562352471931,4.44000244140625,-1.3223709530663257,-9.163004302978493,-17.95748586500207,-0.36852274095491566,-13.560245083990282,-4.765763521966704,13.443737025649938,9.765871789219569,-25.333159910247005,4.397240781011782,9,6.120010375976534,7.630004882812472,10.687503814697209,-1.2549972534179972,-2.9599914550781534,1,-0.008448034853952735,1.054275320306577,192.92999267578125,-2.6835446705360853,194.3600006103516,-1.1925876528697696,195.1699981689453,-0.008448034853952735
6421,2023-09-27,193.8800048828125,196.27999877929688,191.97999572753903,194.07000732421875,2284300.0,0.011055540450075174,-1.1553787907759214,0.7916587195626852,40.63772954924877,40.86465534835776,4.848965377821855,7.459331540808819,6.884847235568685,-7.194203706757094,8.956909497551807,4.520004272460909,-2.1281069655724423,-6.429494476318354,-15.39883943318577,2.539850480549063,-10.914166954752062,-1.9448219978846453,10.151428371215161,44.4000244140625,6.3433460456077455,4.484672478433707,9,4.0,5.5099945068359375,8.234992980957031,-3.3750076293945312,-8.180007934570312,2,-0.028110233493780945,-2.929215250724119,191.75999450683597,1.054275320306577,192.92999267578125,-2.6835446705360853,194.3600006103516,-0.028110233493780945
6422,2023-09-28,199.5500030517578,200.2899932861328,194.1000061035156,194.44000244140625,1786700.0,0.029244883567918434,-1.138167309258316,-26.894394474783166,40.80426256113259,39.320959196722576,-1.7339085390070181,1.404544115585935,1.5409986876922517,-12.62787678448683,8.750911645057252,6.4099884033203125,-2.554411510513944,-0.46949615478516193,-9.122108564289874,8.18311625471955,-4.795802359537504,3.85681004996718,3.402915786088272,92.40255671136734,58.068944121358484,4.326306204752351,9,-2.4500045776367188,-0.160003662109375,3.0849952697753906,-9.045005798339844,-8.25,3,-0.0656477369239521,-1.1553787907759214,193.8800048828125,-2.929215250724119,191.75999450683597,1.054275320306577,192.92999267578125,-0.0656477369239521
6423,2023-09-29,196.55999755859372,199.7899932861328,195.2899932861328,199.3500061035156,1764500.0,-0.014983740653657485,1.4523274958838117,-0.5459898652986512,38.75075096778855,38.35966376362029,0.24745340897436563,4.055082771122983,4.788192369899264,-9.43856821674541,8.810463809861126,4.5,-2.6417950568372817,-3.1120018005371435,-11.732553175015,5.508549573940712,-7.4222774877760855,1.1982738867017986,5.400688016365308,61.70431758365681,28.969343976734734,4.3102756872389305,9,0.18500518798830967,2.830001831054716,5.660003662109403,-6.055000305175753,-5.399993896484347,4,-0.05743789899451601,-1.138167309258316,199.5500030517578,-1.1553787907759214,193.8800048828125,-2.929215250724119,191.75999450683597,-0.05743789899451601
6424,2023-10-02,193.75,196.13999938964844,191.75,196.0,1640700.0,-0.014295877052786787,2.4703569231511526,0.8064491429946512,36.13029629295821,38.05731157499723,2.202690329918198,6.234086555746472,7.717774732587628,-6.460190189226864,9.116479648599976,4.809997558593722,-3.6743313780207814,-5.318498992919928,-13.815914998054126,3.1789170122142707,-9.567206995487027,-1.0697909903528284,7.2978309731029185,31.44656301132574,1.2250164406176367,4.248708002567102,10,2.9950027465820312,5.6399993896484375,8.422500610351562,-3.2450027465820312,0.75,0,-0.029212922127016094,1.4523274958838117,196.55999755859372,-1.138167309258316,199.5500030517578,-1.1553787907759214,193.8800048828125,-0.029212922127016094
6425,2023-10-03,190.38999938964844,193.0,189.33999633789062,191.97000122070312,1650500.0,-0.01734193863407263,1.010991360338041,0.7022230360243056,36.340945772491054,37.41986886094089,4.788611051171614,9.22928437241967,11.181091781781106,-2.895988288355312,10.038554101807481,4.410003662109375,-4.679300122250879,-8.146499633789062,-17.42337829138563,1.1303790238075067,-12.784938962587347,-3.508060304990778,9.81800534974687,9.589071638292742,-21.6061299884717,4.63843932879828,10,4.424995422363281,8.394996643066406,11.989997863769531,0.11499786376953125,2.19000244140625,1,-0.009611859010039026,2.4703569231511526,193.75,1.4523274958838117,196.55999755859372,-1.138167309258316,199.5500030517578,-0.009611859010039026
6426,2023-10-04,194.82000732421875,195.92999267578125,190.5399932861328,191.19000244140625,2282600.0,0.02326807053296931,-1.1866020415111391,-2.2974687822920994,37.12642269092393,37.22502438418428,-0.4822135201299318,4.427722319876494,6.889954369346441,-7.075759020749786,10.553157568652342,5.5399932861328125,-5.145657712608738,-3.336492156982416,-12.566078686207021,5.893094372242189,-7.951285421594719,1.2783011076298862,4.301196575026097,50.04577637994535,20.79937809983208,4.614793264612303,10,-0.00501251220703125,3.9649887084960938,7.559989929199219,-4.315010070800781,-0.4300079345703125,2,-0.030900339011087685,1.010991360338041,190.38999938964844,2.4703569231511526,193.75,1.4523274958838117,196.55999755859372,-0.030900339011087685
6427,2023-10-05,194.7700042724609,196.1199951171875,192.5500030517578,195.42999267578125,1582700.0,-0.0002566628163329643,2.5000037399115884,-0.1818147425765959,38.173120562341744,37.679443974712,-0.5530786023648773,4.296331649039274,7.1165720227187705,-6.767041896366635,10.904728339621094,3.5699920654296875,-5.13541309595621,-3.1314956665039233,-12.443195243415005,6.180203910407158,-7.787345454959478,1.5243541219516317,3.373078870648527,51.96181359156928,23.273936776906496,4.655849788455542,10,0.04499053955080967,4.014991760253935,7.464996337890653,-4.26500701904294,2.8300018310546875,3,-0.04656778315582322,-1.1866020415111391,194.82000732421875,1.010991360338041,190.38999938964844,2.4703569231511526,193.75,-0.04656778315582322
6428,2023-10-06,195.97999572753903,197.82000732421875,192.8500061035156,193.32000732421875,1735800.0,0.006212411708865995,-1.7611188111677387,-4.030356275865041,43.12866495072348,38.29463790425939,-1.686456526456169,2.46697802544125,6.035776047814039,-7.731010631929138,11.37053061225023,4.970001220703153,-5.358515397597614,-1.448004150390659,-10.081965648665204,7.185957347883885,-5.764984899527917,2.868976598746599,-6.639999389648409,78.30177815044969,46.50653219802377,4.316980749137269,10,-1.1650009155273153,2.8050003051758097,5.965003967285185,-5.474998474121065,1.7300109863281534,4,-0.023879950902170544,2.5000037399115884,194.7700042724609,-1.1866020415111391,194.82000732421875,1.010991360338041,190.38999938964844,-0.023879950902170544
6429,2023-10-09,194.42999267578125,194.55999755859372,189.4900054931641,193.0,1615400.0,-0.007908986047293731,4.999981942287685,0.5375935752187064,43.885753043923565,39.441994043503534,0.11029650825719273,3.4263271966094635,7.575188744671436,-5.9266510501816185,11.514369061079732,6.489990234374943,-5.109666747911831,-2.5115066528320256,-10.629383605313308,5.606370299649257,-6.570445129072681,1.5474318234086297,3.3900146484375,60.02346395655569,25.576157096408394,4.058938476240644,10,0.38500213623046875,4.355003356933594,8.0050048828125,-3.9249954223632812,7.930007934570341,0,-0.01681833635165897,-1.7611188111677387,195.97999572753903,2.5000037399115884,194.7700042724609,-1.1866020415111391,194.82000732421875,-0.01681833635165897
6430,2023-10-10,198.4600067138672,201.2899932861328,195.6999969482422,195.6999969482422,1691900.0,0.0207273270066215,-3.050707651481645,1.9300866447564984,48.072697635142184,40.268101608602805,-3.206580067020383,-1.0796104420010693,3.5102717886945243,-9.7168483960711,11.260481012765178,6.8600006103515625,-4.4904063261500085,1.7855072021484375,-5.709974424011392,9.280988828308267,-1.962233610931463,5.533248015228338,-8.970001220703097,76.01703813666711,39.97587032809467,3.747740813079912,10,-3.1450119018554688,0.32498931884765625,4.797492980957031,-7.955009460449219,2.709991455078125,1,-0.019953676206292736,4.999981942287685,194.42999267578125,-1.7611188111677387,195.97999572753903,2.5000037399115884,194.7700042724609,-0.019953676206292736
6431,2023-10-11,198.2700042724609,198.9499969482422,195.13999938964844,198.47000122070312,1379200.0,-0.0009573840319385685,5.569026979387274,-0.07246240601504789,54.871154017679416,41.831089548219126,-2.6019964848756842,-1.1003921460195158,3.567986480068356,-9.34845022850368,11.860933488991098,3.80999755859375,-3.937612217727377,1.6935043334960653,-5.656077346173106,9.043086013165237,-1.9812865063385061,5.368295173330637,-8.779998779296818,74.40684628952388,32.506058798902565,3.674790839834582,10,-2.9550094604491903,0.5149917602539347,4.999996185302763,-7.76500701904294,5.409988403320341,2,-0.028698251469178704,-3.050707651481645,198.4600067138672,4.999981942287685,194.42999267578125,-1.7611188111677387,195.97999572753903,-0.028698251469178704
6432,2023-10-12,197.8000030517578,199.1999969482422,196.3800048828125,199.0399932861328,1397600.0,-0.002370510972790507,2.6153801009429163,6.200045777064809,55.46378320527208,43.68809313016175,-2.6891288751136813,-1.196584269162372,3.9371640057842967,-8.659300939251864,12.231768621747547,2.8199920654296875,-3.096750024705244,1.5440032958984489,-4.908247122631224,7.996253714428121,-1.6821219133663874,4.770128505163285,-8.07399780273434,70.42378097666688,22.71591438442934,3.226125209264836,10,-2.4850082397460938,0.9849929809570312,5.469997406005859,-7.295005798339844,7.970001220703097,3,-0.017239654244176617,5.569026979387274,198.2700042724609,-3.050707651481645,198.4600067138672,4.999981942287685,194.42999267578125,-0.017239654244176617
6433,2023-10-13,192.92999267578125,199.50999450683597,192.47999572753903,197.6999969482422,1531100.0,-0.02462088119736905,-1.4797181832616095,3.846807934632802,49.99999999999999,45.22917131983306,1.8012340073444761,3.02269860581589,8.733434470807595,-3.5363597252995476,12.822196536326652,7.029998779296932,-2.779890771596172,-2.8145065307617188,-8.543733361512324,2.914720299988886,-5.679119946137007,0.05010688461356949,-2.9727076660155944,29.152463909047004,-21.244903022827682,2.8646134153752985,10,2.3850021362304688,5.855003356933594,10.340007781982422,-2.4249954223632812,14.030014038085938,4,0.02420574096834338,2.6153801009429163,197.8000030517578,5.569026979387274,198.2700042724609,-3.050707651481645,198.4600067138672,0.02420574096834338
6434,2023-10-16,197.0399932861328,199.1499938964844,195.05999755859372,196.30999755859372,1382600.0,0.021303067259523578,-1.532508822237225,-0.153038799515052,56.97304848145809,47.521627176384946,-2.0037148760261516,-1.4482355808538898,4.527265721017898,-7.284891106118835,13.629857290162311,6.220001220703153,-2.7982375902085153,1.477494049072277,-3.805466040617034,6.760454138761588,-1.1639859957723786,4.118974093916933,-6.856054110839807,51.75935099034953,-3.6215769470284656,2.6414800448446605,10,-1.649993896484375,1.7450027465820312,6.372509002685547,-5.149993896484375,10.150009155273438,0,0.003400393070260632,-1.4797181832616095,192.92999267578125,2.6153801009429163,197.8000030517578,5.569026979387274,198.2700042724609,0.003400393070260632
6435,2023-10-17,197.50999450683597,199.55999755859372,196.3500061035156,196.67999267578125,1230900.0,0.0023853087531353623,-3.3087857281840094,1.1369954641416304,55.01240802490963,49.50895888016113,-1.5170688429792278,-2.1074060153576397,3.909125773772473,-7.366422841458615,13.596130693037022,3.209991455078125,-2.4849173971621212,1.9989952087402685,-3.1808268133638933,7.17881723084443,-0.5909158023117982,4.588906219792335,-7.103934249326159,71.04516212459266,13.685528974881208,2.589911011052075,10,-2.1199951171875284,-0.23499298095705967,6.550003051757784,-3.7099990844726847,12.440002441406222,1,0.024555750283045796,-1.532508822237225,197.0399932861328,-1.4797181832616095,192.92999267578125,2.6153801009429163,197.8000030517578,0.024555750283045796
6436,2023-10-18,194.3999938964844,196.8699951171875,193.9499969482422,195.8699951171875,1255800.0,-0.015746041703443625,-1.4641385526654649,-1.7710819009099152,42.347692297925626,49.9728001841149,1.7065492297266474,0.603513781988454,6.77505582318085,-3.936541464250297,14.312886092942717,3.5599975585937784,-1.8639816895183685,-0.8380050659179403,-5.612390201989825,3.9363800701539446,-3.225197633953883,1.5491875021180022,-3.776254978402136,27.118611191931752,-24.74221240513158,2.387192568035946,10,0.9900054931640341,2.875007629394503,9.660003662109347,-0.35999298095705967,14.529998779296847,2,0.034825125951731595,-3.3087857281840094,197.50999450683597,-1.532508822237225,197.0399932861328,-1.4797181832616095,192.92999267578125,0.034825125951731595
6437,2023-10-19,192.30999755859372,196.2100067138672,191.47000122070312,195.1999969482422,1770700.0,-0.01075101030611958,-1.074404255106027,1.965984346779106,43.51145642792781,50.01533257047093,3.8117420670584465,2.60164790077431,8.602624720863446,-1.5371666622139912,14.29033909006369,4.7400054931640625,-1.0070378407747853,-2.7850013732910384,-7.736017573480694,2.1660148268986177,-5.260509473385866,-0.30949327319621034,-1.4729335531504546,10.383148555412314,-38.57057455793401,2.4755081000948254,10,3.080001831054716,4.965003967285185,11.750000000000028,2.300003051757841,15.199996948242244,3,0.05912326588077299,-1.4641385526654649,194.3999938964844,-3.3087857281840094,197.50999450683597,-1.532508822237225,197.0399932861328,0.05912326588077299
6438,2023-10-20,187.97000122070312,191.47000122070312,187.7400054931641,190.8500061035156,2367300.0,-0.022567710431010024,-1.2335328247064945,0.9965416924059592,41.569437223579364,49.75796414598824,7.706447536935315,6.786313738023921,12.551171577959451,3.1327444019647146,14.277113594905536,4.569992065429631,-0.5808613235325311,-6.805497741699213,-12.692475913201093,-0.9185195701973328,-9.748986827450153,-3.862008655948273,13.319992065429688,1.9458196440902114,-47.189113195990934,2.943489085750947,10,6.5449981689453125,8.5050048828125,16.089996337890625,6.6399993896484375,16.69000244140625,4,0.09469597774199134,-1.074404255106027,192.30999755859372,-1.4641385526654649,194.3999938964844,-3.3087857281840094,197.50999450683597,0.09469597774199134
6439,2023-10-23,188.63999938964844,190.7700042724609,186.8500061035156,189.3699951171875,1848300.0,0.0035643888098859655,1.2209533031040847,0.25347030898995715,47.2301384737553,49.6643464613897,6.849014069808987,6.090715216494061,11.485570132051066,2.820663667503254,13.71229347737053,3.9199981689453125,-0.19212358604755764,-5.920999908447271,-12.376298693073949,0.5342988761794061,-9.14864930076061,-2.6933505161339326,12.378994140624997,14.083355543230287,-38.399279022234666,3.2276493923133414,10,4.565002441406222,6.6100006103515625,15.419998168945312,5.970001220703125,13.839996337890597,0,0.09711623931029356,-1.2335328247064945,187.97000122070312,-1.074404255106027,192.30999755859372,-1.4641385526654649,194.3999938964844,0.09711623931029356
6440,2023-10-24,190.13999938964844,191.3300018310547,188.0399932861328,189.75999450683597,1810100.0,0.007951653969748174,1.3840557275541796,-0.5205576806504492,41.8353020849583,48.21591846886513,4.520038323070821,4.704319331894823,9.653077772760241,1.6374471316210304,13.06372226681237,3.290008544921875,-0.09084334899711166,-4.340000152587891,-10.981260092264165,2.3012597870883837,-7.660630122426028,-1.0193701827497534,10.312234643554689,32.83430033350104,-19.132194652754045,3.3206299698381345,10,3.0650024414062216,4.7550048828125,13.505001068115234,4.470001220703125,12.55999755859375,1,0.08967078524502226,1.2209533031040847,188.63999938964844,-1.2335328247064945,187.97000122070312,-1.074404255106027,192.30999755859372,0.08967078524502226
6441,2023-10-25,188.42999267578125,190.6999969482422,186.5399932861328,187.7899932861328,1784800.0,-0.008993408642875345,-1.6496843762604296,1.6841872791520693,39.54484354468658,46.44714739546674,5.2383168006895175,6.308531618572545,11.03094616340374,3.5604294588116545,12.77749459139762,4.160003662109375,0.03867664356747014,-5.777506256103521,-12.94853778103814,1.3935252688310982,-9.363022018570831,-2.1919904936362116,11.47815224023438,19.54495103623918,-31.082811116178316,3.5855157624673164,10,4.620002746582031,6.310005187988281,14.337505340576172,7.725006103515625,20.850006103515625,2,0.11420689438484954,1.3840557275541796,190.13999938964844,1.2209533031040847,188.63999938964844,-1.2335328247064945,187.97000122070312,0.11420689438484954
6442,2023-10-26,186.4499969482422,190.6699981689453,186.41000366210938,188.8999938964844,1528000.0,-0.010507858645125046,-2.367606525738066,-3.828123882411889,34.67354366787801,44.74420780300874,6.07818775555819,7.6489531042118415,12.633473807258753,5.744049391601436,13.535837181589638,4.2599945068359375,-0.38483387853551676,-7.102501678466808,-14.604340346207863,0.39933698927424643,-10.85342101233735,-3.3515823445962667,12.656058869980484,0.7903815302220667,-44.42267815311746,3.7509193338705313,10,6.535003662109375,7.400001525878906,16.1875,11.995002746582031,23.160003662109403,3,0.12056849608734188,-1.6496843762604296,188.42999267578125,1.3840557275541796,190.13999938964844,1.2209533031040847,188.63999938964844,0.12056849608734188
6443,2023-10-27,185.2700042724609,188.05999755859372,184.1100006103516,186.7100067138672,1282300.0,-0.006328735291472487,-1.1010567495617183,0.5877568306521476,35.0911727058557,42.31288827238625,6.769197234265391,8.368834573950636,13.548291382977084,7.06411291558598,14.463779992470261,3.9499969482421307,-1.1756869789070095,-7.717994689941435,-15.932231196957531,0.49624181707466164,-11.825112943449483,-3.6108764364333865,12.820367373272688,16.066529999787935,-26.14648897750315,4.1071182535080455,10,6.564994812011747,7.429992675781278,16.452491760253935,14.019996643066406,17.44000244140628,4,0.1200409657338195,-2.367606525738066,186.4499969482422,-1.6496843762604296,188.42999267578125,1.3840557275541796,190.13999938964844,0.1200409657338195
6444,2023-10-30,188.08999633789062,189.6199951171875,187.08999633789062,188.1000061035156,1485100.0,0.015220985590752134,-1.517399489857889,0.006951214343217526,32.429664001505785,39.803694492008056,2.8453569367558487,5.378843842070182,10.498162713694569,4.460291836946055,14.581289500033273,4.349990844726591,-1.9669638572044903,-4.615002441406261,-13.10410367302697,3.874098790214447,-8.85955305721663,-0.37045182559589307,8.602338204304772,55.12458524420381,16.47754749352267,4.244550615810358,10,2.4000015258789062,4.6100006103515625,12.270004272460938,11.20000457763669,16.69000244140625,0,0.08809616485106364,-1.1010567495617183,185.2700042724609,-2.367606525738066,186.4499969482422,-1.6496843762604296,188.42999267578125,0.08809616485106364
6445,2023-10-31,188.55999755859372,189.17999267578125,186.00999450683597,187.83999633789062,1234000.0,0.002498810302801857,2.234706111327336,-71.92987804898189,33.702569818323596,38.84312532760783,1.086550161941915,5.022205036855752,9.872243846906343,4.1917497230460015,14.343212165436212,3.169998168945284,-2.222360454535135,-4.053501129150419,-12.685904664469746,4.578902406168908,-8.369702896810082,0.2627006385092443,6.874103590417292,67.52654660300674,32.023045445708505,4.316201767659661,10,1.6000061035156534,4.139999389648466,10.075004577636747,10.730003356933594,19.470001220703153,1,0.07382264716364229,-1.517399489857889,188.08999633789062,-1.1010567495617183,185.2700042724609,-2.367606525738066,186.4499969482422,0.07382264716364229
6446,2023-11-01,188.8000030517578,189.8800048828125,185.91000366210938,189.8800048828125,2313700.0,0.001272833561050124,6.351841647946425,-1.5000000000000593,34.776724047151575,37.87259950752157,-0.03503582756849255,4.5408851004334,9.34242993468061,4.148181640229296,14.766695864725943,3.970001220703125,-3.1621897567326585,-3.512495422363287,-12.240241888778883,5.215251044052309,-7.876368655571071,0.8513778108444967,5.501688043387247,71.49396626317687,38.738447489720976,4.363873233207798,11,-1.0100021362304688,3.899993896484375,9.834999084472656,10.489997863769503,20.59999084472659,2,0.0736228478379517,2.234706111327336,188.55999755859372,-1.517399489857889,188.08999633789062,-1.1010567495617183,185.2700042724609,0.0736228478379517
6447,2023-11-02,185.6999969482422,186.5500030517578,180.75,184.3000030517578,3054300.0,-0.01641952358796195,2.741930085350607,-1.2962884471382754,36.9917281859388,37.363965170005955,2.2671528955756344,7.300868111101863,12.13319650195615,7.3977763174923155,15.545573746731273,8.050003051757812,-4.204380456115132,-6.15900115966798,-15.28267761569154,2.96467529635558,-10.720839387679746,-1.5971629316562144,7.582525098423531,54.216805048600804,20.13780753523171,4.561838228011779,11,0.34000396728515625,5.319999694824219,12.935005187988281,13.745002746582031,30.779998779296847,3,0.12697901033152337,6.351841647946425,188.8000030517578,2.234706111327336,188.55999755859372,-1.517399489857889,188.08999633789062,0.12697901033152337
6448,2023-11-03,191.3000030517578,191.8800048828125,187.3800048828125,188.1000061035156,1746000.0,0.030156199222105773,1.0642198945183858,2.285722070844707,40.198103699318494,36.58262797284631,-3.141142064939203,1.4042692719303318,6.426428917592943,1.973936623379302,16.282325494784995,6.1800079345703125,-4.4078497786596245,-0.32499542236328693,-9.241352123121459,8.591361278394885,-4.783173772742373,4.133182928015799,-10.550003051757812,94.7888447744497,60.346046632259984,4.4581783503790895,11,-4.9850006103515625,-0.28000640869140625,6.944995880126953,9.18499755859375,25.569992065429688,4,0.0957135246549885,2.741930085350607,185.6999969482422,6.351841647946425,188.8000030517578,2.234706111327336,188.55999755859372,0.0957135246549885
6449,2023-11-06,191.16000366210938,192.3999938964844,189.33999633789062,192.2899932861328,1543700.0,-0.0007318316122062463,3.533360460253262,-0.35312209427079294,39.03282985473313,36.27124216948796,-2.912353160533229,1.3562648327406919,6.423600909694585,2.290278402827539,16.36040624333176,3.0599975585937784,-4.546921749477292,-0.30149536132813637,-9.120676802856707,8.517686080200434,-4.711086082092407,4.108095359436135,-10.410003662109375,89.35630142476539,57.083777407157186,4.409590720764284,11,-4.5850067138671875,-0.14000701904296875,6.907497406005859,9.324996948242188,26.910003662109375,0,0.06042060488852763,1.0642198945183858,191.3000030517578,2.741930085350607,185.6999969482422,6.351841647946425,188.8000030517578,0.06042060488852763
6450,2023-11-07,194.5,195.2100067138672,189.44000244140625,191.82000732421875,2057200.0,0.017472255042400686,1.814632040432009,-2.371696711903315,50.17136074129073,37.45196630244398,-6.223288758348076,-2.4196746426598565,2.8883113510817964,-0.7758401716859566,17.370415412979685,5.7700042724609375,-4.1826450391302785,3.2365013122558537,-5.084867651552798,11.557870276064506,-0.9241831696484724,7.39718579416018,-13.284000244140628,95.08985903038145,59.59741116568378,4.160684481904329,11,-6.519996643066406,-3.4800033569335938,3.5675010681152344,6.124999999999972,25.589996337890625,1,0.0528534641609093,3.533360460253262,191.16000366210938,1.0642198945183858,191.3000030517578,2.741930085350607,185.6999969482422,0.0528534641609093
6451,2023-11-08,192.5800018310547,195.8600006103516,192.0399932861328,195.3999938964844,1511400.0,-0.009871455881466873,1.042781665000698,-1.0522387209911515,50.465364225417794,39.20661303105951,-4.081966785977954,-0.999034969443386,4.469978112712909,1.4147608869946566,18.494488736541566,3.8200073242187784,-4.1425534939833994,1.6010032653808537,-6.075863768695854,9.277870299457561,-2.237430251657514,5.439436782419222,-10.524361657714849,78.29253046455977,37.98710163406399,3.838433517038354,11,-4.275001525878906,-1.5600051879882812,4.219993591308594,7.579994201660156,28.55999755859375,2,0.08022638280892758,1.814632040432009,194.5,3.533360460253262,191.16000366210938,1.0642198945183858,191.3000030517578,0.08022638280892758
6452,2023-11-09,194.38999938964844,195.41000366210938,192.2700042724609,193.16000366210938,1490100.0,0.009398678686178608,-1.0863821395801339,-0.4361699249503503,62.122354993940824,42.21007772973564,-5.193368883870789,-3.2439174737929193,2.361495759222123,-0.07032583121383595,19.62835198807059,3.139999389648466,-3.979237929804725,3.581501007080078,-3.5925059273573083,10.755507941517465,-0.005502460138615106,7.168504474298771,-11.230010381347654,82.66507121071686,35.958017392639455,3.5870034672186986,11,-6.084999084472656,-3.3700027465820312,2.4099960327148438,5.769996643066406,27.729995727539062,3,0.07721587815198716,1.042781665000698,192.5800018310547,1.814632040432009,194.5,3.533360460253262,191.16000366210938,0.07721587815198716
6453,2023-11-10,197.6000061035156,197.7700042724609,193.7899932861328,194.7100067138672,1165700.0,0.016513229713184918,1.464406347286745,2.3496011611606415,65.43763851608028,45.87763045357725,-7.230832314648808,-6.415021265267029,-1.056531152268434,-2.970660598988303,20.044047963708138,3.9800109863280966,-3.480253774847341,6.55800704956053,-1.1879415882043247,14.303955687325384,2.6850327306781026,10.430981368442957,-13.424016167050752,97.98341626407996,45.201979210630206,3.872974318882432,11,-8.340003967285128,-6.58000946044919,-0.8000106811523153,2.559989929199247,23.78999328613284,4,0.09554650324318748,-1.0863821395801339,194.38999938964844,1.042781665000698,192.5800018310547,1.814632040432009,194.5,0.09554650324318748
6454,2023-11-13,197.7100067138672,198.44000244140625,196.2400054931641,197.2400054931641,1075600.0,0.0005566832335721639,1.2797982353498962,0.16263021452065976,63.69888886434423,49.210554792023984,-6.5181855881226625,-6.822021023912669,-1.4520326803320813,-2.760340007301636,20.46774827878647,2.199996948242159,-2.5716260235270454,6.634506988525402,-1.2256204627444163,14.49463443979522,2.704443262890493,10.564570714160311,-12.174615343802742,91.88893636067709,35.07306011548237,3.9300637256349154,11,-8.115005493164062,-6.690010070800781,-0.9100112915039062,2.4499893188476562,19.009994506835938,0,0.09690955314694483,1.464406347286745,197.6000061035156,-1.0863821395801339,194.38999938964844,1.042781665000698,192.5800018310547,0.09690955314694483
6455,2023-11-14,202.3600006103516,204.1499938964844,199.97999572753903,200.0,1853400.0,0.023519264268773377,-2.4749852181044494,5.021264852931992,72.78379383408993,53.43356254612825,-10.063023014836887,-11.689353770811437,-6.1849606521016085,-6.992020451683857,21.413431803014895,6.439987182617216,-1.390021685326417,11.042000579834024,2.1186577316575494,19.9653434280105,6.580329155745801,15.503672003922247,-15.276055911726132,85.21888360102368,22.709939058175017,4.461671424088231,11,-9.910003662109403,-9.910003662109403,-5.56000518798831,-2.200004577636747,19.479995727539034,1,0.07763395269066597,1.2797982353498962,197.7100067138672,1.464406347286745,197.6000061035156,-1.0863821395801339,194.38999938964844,0.07763395269066597
6456,2023-11-15,201.1699981689453,203.7899932861328,200.97999572753903,203.38999938964844,1516200.0,-0.005880620862902863,-1.1615315093254204,-0.9406782400672308,74.71457660189101,57.62499014790072,-7.748663083577696,-10.504737648366927,-5.138240829945062,-5.387335553474628,21.936949288934233,2.8099975585937784,-0.2705526232342095,9.513497924804682,-0.3646572329292326,19.391653082538596,4.574420345937739,14.452575503671625,-11.696806582619615,74.91583897082705,4.40989369846902,4.939077578866955,11,-5.404998779296875,-8.720001220703125,-4.120002746582031,-1.0100021362304688,21.449996948242188,2,0.09404980037359278,-2.4749852181044494,202.3600006103516,1.2797982353498962,197.7100067138672,1.464406347286745,197.6000061035156,0.09404980037359278
6457,2023-11-16,203.67999267578125,203.83999633789062,201.07000732421875,201.3600006103516,1284200.0,0.012476982301943496,1.0984770106638153,-1.0450408962815185,79.5885375154807,62.00170501636319,-8.314319618307707,-12.774184696829906,-7.683098980600448,-7.556451681012078,22.039121933936514,2.769989013671875,0.9318023259413621,11.454992675781256,0.205022090212708,22.704963261349803,5.830007382996996,17.079977968565515,-12.152048766033346,95.46330894774722,17.324643461876917,5.624985292784267,11,-6.93499755859375,-11.229995727539062,-6.629997253417969,-3.5199966430664062,19.770004272460938,3,0.0857227383234449,-1.1615315093254204,201.1699981689453,-2.4749852181044494,202.3600006103516,1.2797982353498962,197.7100067138672,0.0857227383234449
6458,2023-11-17,205.7700042724609,206.3800048828125,203.8000030517578,205.0,1295300.0,0.010261251334619637,1.5929595068127622,0.3318995284228722,79.09808461640839,66.45339998988266,-9.092030640886122,-14.189809286381802,-9.964294575317126,-9.295559517794203,21.702509468267387,2.70001220703125,2.23269353750581,12.655004119873013,0.08361762820450735,25.226390611541518,6.369310874038774,18.94069736570725,-12.474973364569905,93.98421452594641,12.400115010103647,6.285693245834246,11,-7.860000610351534,-12.205001831054659,-8.720008850097628,-5.610008239746065,18.66999816894534,4,0.07945760074474939,1.0984770106638153,203.67999267578125,-1.1615315093254204,201.1699981689453,-2.4749852181044494,202.3600006103516,0.07945760074474939
6459,2023-11-20,206.9600067138672,207.3600006103516,204.8600006103516,204.8600006103516,1292800.0,0.005783167695475155,-1.3809454608868155,2.727265521273076,79.58198796862477,69.72124745958644,-8.722356354914922,-14.690121082523063,-11.294008180528522,-10.181817365516622,21.27269011106987,2.5,3.823080156761648,12.929006195068354,-0.8784387339270836,26.73645112406379,6.025283730570635,19.832728659566072,-11.571379969988755,94.58003208892237,10.754353128587013,6.903722464497722,11,-7.260009765625,-12.905006408691406,-9.910011291503906,-6.800010681152344,17.1199951171875,0,0.06972358043905302,1.5929595068127622,205.7700042724609,1.0984770106638153,203.67999267578125,-1.1615315093254204,201.1699981689453,0.06972358043905302
6460,2023-11-21,207.19000244140625,207.7400054931641,206.1000061035156,206.1000061035156,1109800.0,0.0011113051801212581,-2.00918330206899,0.5190443666167935,79.57541416872999,72.9556974532878,-7.781255289307097,-14.311013041501099,-11.652317371697592,-10.142287881001153,20.996395836431414,1.6399993896484943,5.043839804872022,12.306501770019537,-2.5546139002070163,27.16761744024609,4.8759439349062745,19.7370596051328,-9.646528401562648,91.86387193470296,6.210701774570239,7.430557835113272,11,-7.18499755859375,-12.944999694824219,-10.10250473022461,-7.030006408691406,18.319992065429716,1,0.045996421965350365,-1.3809454608868155,206.9600067138672,1.5929595068127622,205.7700042724609,1.0984770106638153,203.67999267578125,0.045996421965350365
6461,2023-11-22,209.9499969482422,210.7400054931641,208.25,208.97999572753903,1241200.0,0.013321079561338767,-1.0493934142114618,0.8899123666601367,89.43089430894301,75.98997959939913,-8.736988156895649,-16.207063589394522,-14.396109896072971,-12.622593822292288,20.645635733396716,3.550003051757841,6.504806447620666,13.990496063232428,-1.9782010822861196,29.959193208750975,6.006147490473154,21.9748446359917,-10.367216617734499,91.83031339696659,2.109747706125191,7.984348572759275,11,-7.68499755859375,-14.204994201660156,-13.617496490478516,-9.790000915527344,11.889999389648438,2,0.056632529471194015,-2.00918330206899,207.19000244140625,-1.3809454608868155,206.9600067138672,1.5929595068127622,205.7700042724609,0.056632529471194015
6462,2023-11-24,208.92999267578125,210.42999267578125,208.6499938964844,209.69000244140625,710200.0,-0.00485832001565778,-1.6969528829704341,-0.7835142362749495,83.68358971638,78.01730751054356,-6.076606804205596,-14.141610796755515,-13.499729410284516,-11.292302112263258,20.254748154444147,1.7799987792968466,7.4083805369679965,11.84649200439452,-4.464835040077702,28.15781904886674,3.690828482158423,20.002155526630617,-7.1157673127422925,73.91913284376207,-14.534072050429387,8.155663522236107,11,-5.439987182617159,-13.184989929199219,-12.597492218017578,-8.769996643066406,10.110000610351562,4,0.06552435227741804,-1.0493934142114618,209.9499969482422,-2.00918330206899,207.19000244140625,-1.3809454608868155,206.9600067138672,0.06552435227741804
6463,2023-11-27,207.50999450683597,209.2899932861328,206.77999877929688,208.1699981689453,1544500.0,-0.006796526198844299,-1.3679247999078712,0.8684147124959471,79.78140739970752,79.80425401447282,-3.467712341102896,-11.562852352820016,-12.188554469941238,-9.565846225344472,19.27155915078519,2.5099945068359375,8.519001494728883,9.314494323730486,-6.634135846932168,25.26312449439314,1.3401792383991733,17.2888094090618,-3.9106131177719874,45.067885984761986,-41.48359945708036,7.974315085331325,11,-2.1499938964844034,-11.764991760253935,-11.177494049072294,-7.349998474121122,12.510009765624943,0,0.07681558895169793,-1.6969528829704341,208.92999267578125,-1.0493934142114618,209.9499969482422,-2.00918330206899,207.19000244140625,0.07681558895169793
6464,2023-11-28,204.66000366210938,207.50999450683597,204.5500030517578,207.25,1345200.0,-0.013734234110023613,-1.106757314450812,3.9242151014936724,68.84274273424452,79.36635944782333,0.5272584367814943,-7.808156778845387,-9.402797297164852,-6.4806602451416495,18.47865539702078,2.9599914550781534,9.148918365690008,5.636003112792963,-9.816093734532814,21.08809996011874,-2.0900453108699253,13.362051536455851,6.080001831054716,1.7770689332163165,-80.23704159497025,7.726048423662894,11,1.1999969482421875,-8.915000915527344,-9.165000915527344,-5.3000030517578125,17.759994506835938,1,0.09664809159269527,-1.3679247999078712,207.50999450683597,-1.6969528829704341,208.92999267578125,-1.0493934142114618,209.9499969482422,0.09664809159269527
6465,2023-11-29,202.47999572753903,205.91000366210938,202.2899932861328,204.72000122070312,1296100.0,-0.010651851341552332,-1.7633557555109054,0.8648682086509907,68.18514594509739,78.64086715262403,3.04644380818479,-4.7767328290862565,-7.244690144902506,-4.1600525931800405,17.25081586447782,3.6200103759765625,9.39756511137,2.7599952697753736,-11.943422788133404,17.46341332768415,-4.591713759179015,10.111704298729762,8.136209716796941,2.2485463541475124,-76.92183944961589,7.351709028954382,11,3.425010681152372,-6.734992980957003,-8.25249481201169,-3.5649948120117188,25.75,2,0.10667723508144,-1.106757314450812,204.66000366210938,-1.3679247999078712,207.50999450683597,-1.6969528829704341,208.92999267578125,0.10667723508144
6466,2023-11-30,202.6999969482422,203.33999633789062,200.94000244140625,202.4900054931641,1385700.0,0.001086533116087196,2.221489431427167,-0.09374595540900922,66.21146308123883,77.15452554881936,3.4266448599524324,-4.112856248510354,-7.527041553164281,-4.241856764924449,16.05291660037811,2.399993896484375,9.783688405200138,2.2849967956543082,-11.532447796346162,16.10244138765478,-4.623725500345927,9.193719091654543,7.583160009765663,18.545798924648196,-57.69645433292422,6.908722296000233,11,3.1400070190429688,-6.954994201660156,-8.649993896484375,-4.614990234375,23.779998779296847,3,0.11253082339423082,-1.7633557555109054,202.47999572753903,-1.106757314450812,204.66000366210938,-1.3679247999078712,207.50999450683597,0.11253082339423082
6467,2023-12-01,209.27999877929688,209.50999450683597,202.75,202.75,1474500.0,0.032461775678935156,-1.0704428087393474,31.096497602096928,70.13791840651935,76.15895152549837,-2.542868235091305,-9.313220370975614,-13.943022972751294,-10.6240372177337,14.40719819105514,6.809997558593778,9.627713764610974,7.685998535156244,-4.805130852337783,20.17712792265027,1.4404338414092308,13.931563228903258,0.4425689077148718,97.31626673883555,22.8399743803774,6.245564693747008,12,-3.4399948120117188,-13.534996032714844,-15.385002136230469,-11.510002136230469,17.490005493164034,4,0.060015279204198135,2.221489431427167,202.6999969482422,-1.7633557555109054,202.47999572753903,-1.106757314450812,204.66000366210938,0.060015279204198135
6468,2023-12-04,209.6100006103516,213.1300048828125,208.0800018310547,208.8999938964844,1462700.0,0.0015768436208887238,-3.2978916816548645,0.10872999182147447,70.36275393454277,75.13459218837815,-2.537755899837549,-8.644350090905476,-14.075675359273276,-10.77576213240431,14.330177980531541,5.0500030517578125,9.551389867048783,7.100500488281284,-4.8877531633592355,19.088754139921804,1.1063736624610385,13.09462731410153,-8.669998168945341,71.12384276065134,-1.102367409011947,5.9941268258202545,12,-2.574996948242216,-12.669998168945341,-16.192501068115263,-12.165000915527372,17.369995117187443,0,0.04498827655323012,-1.0704428087393474,209.27999877929688,2.221489431427167,202.6999969482422,-1.7633557555109054,202.47999572753903,0.04498827655323012
6469,2023-12-05,202.7100067138672,208.42999267578125,202.2400054931641,207.22000122070312,1539300.0,-0.03291824758548112,-1.2715562013713453,-6.352044873310266,50.55609483625526,71.91022337365874,4.130324183661912,-0.8798002621148271,-7.008341149180012,-3.7024332626112937,13.905306799799494,7.3699951171875,8.904658912248749,-0.3769935607910213,-11.11032164769432,10.356334526112278,-5.743657604242685,4.989670482660642,-1.526204223632817,14.520130582162116,-53.746705860101336,5.36666404345165,12,4.3249969482421875,-5.7700042724609375,-10.442508697509766,-6.415008544921875,22.789993286132812,1,0.08539291098257151,-3.2978916816548645,209.6100006103516,-1.0704428087393474,209.27999877929688,2.221489431427167,202.6999969482422,0.08539291098257151
6470,2023-12-06,204.77999877929688,207.72999572753903,204.3000030517578,204.91000366210938,1196500.0,0.010211592900549515,-5.293585687487699,0.028825951476315014,55.5796006677078,68.14896852463261,1.880250493544679,-2.2558090230082826,-8.84577090892833,-5.615631206087642,14.128274918033826,5.019989013671847,8.175277204769259,1.1789985656738224,-8.7795082725697,11.137505403917345,-3.800254853447939,6.158251984795584,-3.35727224121095,31.501194165861378,-34.440580493265585,4.979253419121762,12,2.2550048828125,-7.839996337890625,-13.185001373291016,-8.610000610351562,21.55999755859375,2,0.08614122226194598,-1.2715562013713453,202.7100067138672,-3.2978916816548645,209.6100006103516,-1.0704428087393474,209.27999877929688,0.08614122226194598
6471,2023-12-07,208.02999877929688,208.13999938964844,205.32000732421875,206.33999633789062,1248700.0,0.015870690591724745,1.9528656110693914,-12.999530516431925,56.572992724291296,65.13667996995608,-1.8670867834127876,-4.520768815490101,-11.888993115576795,-8.7261889959357,14.539094165284439,3.3600006103515625,7.361251304471807,3.65649871826173,-5.0163242943209525,12.329321730844413,-0.6799127880296112,7.992910224553071,-6.37312667431641,53.16798540536666,-8.666100723453788,4.336411506291347,12,-0.9949951171875,-11.089996337890625,-16.599998474121094,-11.860000610351562,19.669998168945312,3,0.0971013655086963,-5.293585687487699,204.77999877929688,-1.2715562013713453,202.7100067138672,-3.2978916816548645,209.6100006103516,0.0971013655086963
6472,2023-12-08,209.3999938964844,209.82000732421875,207.17999267578125,207.67999267578125,1276300.0,0.006585565183995223,1.062488824251672,1.017750731337371,55.60703102056715,62.4506381500516,-3.5351609650993225,-4.963053954454352,-13.2148166198956,-9.892273188976247,15.07929259318354,2.6400146484375,6.533058197129861,4.275994110107462,-3.2858935427489087,11.837881762963832,0.4950502836792623,8.056937936535661,-7.513659135947307,65.74829021685994,7.651293093409052,3.7809438264281914,12,-2.3649902343750284,-12.459991455078153,-19.154994964599638,-13.229995727539091,23.279998779296847,4,0.08156639125547449,1.9528656110693914,208.02999877929688,-5.293585687487699,204.77999877929688,-1.2715562013713453,202.7100067138672,0.08156639125547449
6473,2023-12-11,216.47999572753903,217.3300018310547,211.47999572753903,212.0399932861328,2065500.0,0.03381089798194825,-1.104319666282441,2.581394936214699,62.44118423581974,61.739353872448845,-10.29118713663803,-11.126555791418895,-20.07107431408693,-16.745402190109502,16.60891425051007,7.930007934570284,5.266138056026364,10.411996459960903,2.1257916831004593,18.698201236821347,6.268894071530667,14.55509884839114,-14.368787564556442,94.36708873559293,39.196035054355086,4.143102388430227,12,-7.344993591308565,-14.12499237060544,-27.94999694824216,-21.989997863769503,17.19000244140628,0,0.04753329983373078,1.062488824251672,209.3999938964844,1.9528656110693914,208.02999877929688,-5.293585687487699,204.77999877929688,0.04753329983373078
6474,2023-12-12,216.8699951171875,217.7400054931641,215.6000061035156,216.5,1546300.0,0.0018015493225493895,1.0284201848396748,0.08333218777922935,62.5976014856872,61.11851559918104,-9.797354149522022,-10.548358350994647,-20.13759614089608,-16.95856528402726,18.28193560173214,2.1399993896484943,4.458006830566859,9.843996429443365,1.203669100779706,18.484323758107024,5.5238327651115355,14.164160093775195,-14.150035207482034,93.5267096879667,41.22088692814167,4.320163664331826,12,-7.529991149902344,-13.329994201660156,-28.202495574951172,-22.37999725341797,20.510009765625,1,0.04661779332308513,-1.104319666282441,216.47999572753903,1.062488824251672,209.3999938964844,1.9528656110693914,208.02999877929688,0.04661779332308513
6475,2023-12-13,218.07000732421875,218.91000366210938,214.3500061035156,217.0,1556600.0,0.005533325190434146,2.316361860795475,2.891949851534147,61.01466391958789,60.54109347010872,-9.558543453969264,-11.079101431009292,-20.88519769722305,-17.962908767864462,18.780633008544246,4.559997558593778,3.852354430229923,10.258508300781244,0.6069925670524583,19.91002403451003,5.432750433916851,15.084266167645637,-14.448844679505754,93.8190098289533,44.591374795160434,4.825757866864392,12,-7.495002746582031,-13.895004272460938,-29.272510528564453,-23.58000946044922,19.029998779296847,2,0.03407159364531309,1.0284201848396748,216.8699951171875,-1.104319666282441,216.47999572753903,1.062488824251672,209.3999938964844,0.03407159364531309
6476,2023-12-14,220.08999633789062,221.75,218.33999633789062,219.25,1729200.0,0.009263029971235959,-1.5639089980840495,0.7850379328047459,64.73852083998332,59.94116040716027,-9.892666761898965,-12.236338567803529,-22.562790130056044,-19.782438017549822,19.446585677195145,3.67999267578125,3.9183494414145343,11.33249740600587,0.7572085636880104,21.90778624832373,6.044852984846926,16.620141827164815,-15.24572641178591,88.60670674234966,40.746650640621624,5.287644421158934,12,-8.094993591308594,-13.194999694824219,-30.589996337890625,-25.599998474121094,17.779998779296875,3,0.028397474233244013,2.316361860795475,218.07000732421875,1.0284201848396748,216.8699951171875,-1.104319666282441,216.47999572753903,0.028397474233244013
6477,2023-12-15,221.13999938964844,222.1499938964844,219.1300048828125,220.4600067138672,3845000.0,0.004770789537139164,1.2370440699422163,0.8095186194368755,68.17819209554622,59.69843131393843,-10.150881807984717,-12.554910169593427,-23.249524003565,-20.606276520632093,20.158161915111243,3.0199890136719034,4.26017837953151,11.509500122070307,-0.13006166250957563,23.14906190665019,5.689719229780366,17.329281014360248,-14.605156456154191,90.5342579179112,40.572773762375434,5.819780892289937,12,-8.94499969482419,-13.930000305175781,-31.477500915527344,-26.650001525878906,21.38000488281247,4,0.029664454990953715,-1.5639089980840495,220.08999633789062,2.316361860795475,218.07000732421875,1.0284201848396748,216.8699951171875,0.029664454990953715
6478,2023-12-18,222.1199951171875,222.63999938964844,219.41000366210938,221.47999572753903,1440200.0,0.004431562495450292,2.8452148481848485,0.9411857104389612,74.50869434096751,62.35983125890646,-10.24733471910153,-12.90905509902609,-23.886380702422798,-21.384366713619414,20.452680923525847,3.2299957275390625,4.803736378335657,11.671996307373036,-1.0703501508365036,24.414342765582575,5.30082307826828,18.04316953647779,-13.711334068134448,93.72732577080878,36.11469372476261,6.371173229104769,12,-8.649993896484375,-13.904998779296875,-32.457496643066406,-27.62999725341797,19.480010986328097,0,0.04754185931357702,1.2370440699422163,221.13999938964844,-1.5639089980840495,220.08999633789062,2.316361860795475,218.07000732421875,0.04754185931357702
6479,2023-12-19,221.38999938964844,224.22000122070312,220.8300018310547,223.4900054931641,1525300.0,-0.0032864926327498267,-1.10558888478197,-3.2812626659989927,77.67049037137328,64.81437455931373,-7.363249077544339,-11.639325524742503,-22.764684900810124,-20.516293760021597,20.664660116084864,3.3899993896484375,4.698459715113472,10.220500946044922,-3.3005950184607684,23.741596910550612,3.4599529637920625,16.98104892829778,-10.988950972912022,71.32722156947631,6.4341638102374645,6.760547982252847,12,-6.6199951171875,-11.159996032714844,-31.25,-26.900001525878906,20.740005493164062,1,0.055467721275358706,2.8452148481848485,222.1199951171875,1.2370440699422163,221.13999938964844,-1.5639089980840495,220.08999633789062,0.055467721275358706
6480,2023-12-20,216.72000122070312,220.69000244140625,216.33999633789062,220.52999877929688,1874600.0,-0.02109398880626978,1.106537995448231,1.814279278624654,68.1512319838925,66.10084558815831,-0.9179833084539553,-6.554825943194885,-17.879095712116737,-15.76910006773943,20.409483895735196,5.0500030517578125,4.471329440457396,5.07400283813476,-8.528054438127697,18.676060114397217,-1.7270257999964826,11.875031476266003,-4.107920355332027,4.822394001827955,-63.209644498688355,6.801028638131232,12,-1.0200042724609375,-4.620002746582031,-26.41250228881836,-22.230003356933594,26.470001220703125,2,0.09533039657502429,-1.10558888478197,221.38999938964844,2.8452148481848485,222.1199951171875,1.2370440699422163,221.13999938964844,0.09533039657502429
6481,2023-12-21,221.83999633789062,222.2400054931641,218.5399932861328,218.5399932861328,1214500.0,0.023624931193929832,-1.2424295668820022,-0.8661430882847668,66.89990128591113,67.3556089509743,-4.328174561525543,-11.318695004577592,-22.713434715451314,-20.828127308007737,19.70212396056923,5.520004272460966,5.682260093741576,9.599497985839832,-4.711325223190215,23.91032119486988,2.4440863813248086,16.754909590354856,-7.370648215666392,69.79691106532616,5.243206349840321,7.1554116045150264,12,-3.9899978637695312,-9.259994506835938,-29.389999389648438,-27.349998474121094,17.88999938964841,3,0.06878836105993269,1.106537995448231,216.72000122070312,-1.10558888478197,221.38999938964844,2.8452148481848485,222.1199951171875,0.06878836105993269
6482,2023-12-22,222.6199951171875,223.1199951171875,220.88999938964844,222.2700042724609,995000.0,0.0035160421572890677,2.3037197789156014,0.1060577336557799,67.2959383838166,67.89502607852951,-3.392461448963246,-11.616047144928416,-23.177672254403205,-21.52236382925844,19.00473010680093,2.2299957275390625,6.694010019852897,9.694996643066418,-5.244897574082756,24.63489086021559,2.2250495344918306,17.164943751641005,-6.590542499206634,79.69536659798925,15.31292273868992,7.469947108574586,12,-3.334991455078125,-10.039993286132812,-28.512496948242188,-28.12999725341797,21.050003051757812,4,0.06850238224096805,-1.2424295668820022,221.83999633789062,1.106537995448231,216.72000122070312,-1.10558888478197,221.38999938964844,0.06850238224096805
6483,2023-12-26,223.4499969482422,223.75,221.6300048828125,222.22999572753903,1118600.0,0.003728334602728589,1.3296555887186023,3.485808954963394,82.87889138095524,70.1485027335593,-3.497604684257368,-11.795390170141786,-23.51875882831547,-22.21843387629235,18.88527913800123,2.1199951171875,7.5599053716095455,9.727998352050776,-5.688679065371559,25.14467576947311,2.0196596433396223,17.43633706076193,-6.110056553825757,90.2283782318405,18.731564077997405,7.708338708711164,12,-4.1649932861328125,-10.8699951171875,-28.852500915527344,-28.959999084472656,21.669998168945312,1,0.08534351123144535,2.3037197789156014,222.6199951171875,-1.2424295668820022,221.83999633789062,1.106537995448231,216.72000122070312,0.08534351123144535
6484,2023-12-27,224.44000244140625,224.50999450683597,222.8800048828125,223.94000244140625,1329600.0,0.004430546013358683,4.093843879642954,0.40983565550190404,82.27184697524228,72.51041196196533,-3.6887959815535964,-11.834298409373588,-24.130762615924368,-23.101400910969573,19.448108824408493,1.629989624023466,8.507287549579303,9.72900390625,-5.777494995968283,25.235502808468283,1.9757544551408444,17.482253357359156,-5.999252314783945,99.14330378070633,21.654254097209957,7.753249451109148,12,-4.015007019042969,-11.715003967285156,-28.702499389648438,-29.95000457763672,19.789993286132784,2,0.07645697502872406,1.3296555887186023,223.4499969482422,2.3037197789156014,222.6199951171875,-1.2424295668820022,221.83999633789062,0.07645697502872406
6485,2023-12-28,224.0800018310547,224.75,223.22999572753903,223.8699951171875,971000.0,-0.0016039948602546428,-1.0402666693974965,0.420013427734375,79.10773970059115,74.1069918353662,-2.6670978869055375,-10.301259341530283,-23.404301824517574,-22.66283206784044,20.65974630638815,1.520004272460966,8.629519252320279,8.28900299072265,-6.628294943423612,23.206300924868913,0.8303540236495337,15.747651957795767,-4.546787715993929,89.21099123050575,8.288354190797577,7.4586489670731275,12,-3.535003662109375,-11.235000610351562,-27.202503204345703,-29.590003967285156,20.67999267578128,3,0.08055160167914766,4.093843879642954,224.44000244140625,1.3296555887186023,223.4499969482422,2.3037197789156014,222.6199951171875,0.08055160167914766
6486,2023-12-29,225.50999450683597,226.6300048828125,224.3800048828125,224.7100067138672,2008700.0,0.006381616673046153,-2.0822098200288455,3.8093438930467096,79.15310651500283,75.32642677086139,-3.6290442137487275,-10.471652285778191,-24.343402110037687,-24.0332458706591,22.386973065651603,2.5500030517578125,8.78928678718313,8.578495788574259,-5.593880535306738,22.750872112455255,1.4923076266337603,15.664683950514757,-4.933423214787354,80.48764278517875,-2.257187294100021,7.086188161940497,12,-4.024993896484403,-11.724990844726591,-28.3849906921387,-31.019996643066435,22.430007934570284,4,0.07840010804503095,-1.0402666693974965,224.0800018310547,4.093843879642954,224.44000244140625,1.3296555887186023,223.4499969482422,0.07840010804503095
6487,2024-01-02,221.83999633789062,227.17999267578125,220.58999633789062,225.5,1524700.0,-0.016274215149404747,-1.1396079286206162,-4.575074387731584,61.06524301620194,73.83270995699856,0.16839969640682284,-6.126556188946154,-20.147658975479033,-20.31897581684882,22.588326376863577,6.589996337890625,8.904236921350844,4.280497741699207,-9.573837785639881,18.134833269038296,-2.6466700219703228,11.207665505368738,4.790008544921875,18.968144076391237,-59.73272920138791,6.927167763669542,1,-0.0800018310546875,-7.779998779296875,-22.83499526977539,-26.094993591308594,27.740005493164062,1,0.08064370575628588,-2.0822098200288455,225.50999450683597,-1.0402666693974965,224.0800018310547,4.093843879642954,224.44000244140625,0.08064370575628588
6488,2024-01-03,219.0399932861328,220.97000122070312,218.00999450683597,220.3500061035156,1299900.0,-0.012621723304994337,1.3215711148476592,0.35792664115198797,54.074350383876435,71.21091662505447,2.777659371233284,-2.7234936825962563,-16.703695056406787,-17.52677880027602,21.982285304354026,3.830001831054659,8.623873491438587,1.0089950561523438,-12.338809963489155,14.356800075793842,-5.664907453668405,7.682897565973093,8.139999389648438,11.232268102135457,-62.88364763716769,6.6739025098207545,1,2.720001220703125,-4.9799957275390625,-19.422489166259766,-23.29499053955078,27.980010986328097,2,0.11244524122422805,-1.1396079286206162,221.83999633789062,-2.0822098200288455,225.50999450683597,-1.0402666693974965,224.0800018310547,0.11244524122422805
6489,2024-01-04,220.0200042724609,222.41000366210938,218.8800048828125,219.6100006103516,1238700.0,0.0044741189571162465,-2.775409622037992,-0.31297683249271263,53.69177925878415,69.60431076670908,1.7688961114650965,-2.4666578074872803,-17.036679632152726,-18.51089233400566,22.79212352479113,3.529998779296875,8.122882410461102,1.1235061645507471,-10.120393540365654,12.367405869467149,-4.498443687907439,6.745456017008934,7.159988403320341,21.919412944180888,-47.65096492473873,5.6219498524582,1,2.5749893188476847,-5.960006713867159,-19.467502593994112,-24.275001525878878,28.819992065429716,3,0.11408049430652722,1.3215711148476592,219.0399932861328,-1.1396079286206162,221.83999633789062,-2.0822098200288455,225.50999450683597,0.11408049430652722
6490,2024-01-05,222.4199981689453,223.3999938964844,219.0,219.2100067138672,1005100.0,0.01090807131115401,-1.424235800517889,7.829177521400416,54.348642058564366,68.20972640811499,0.29332195562997754,-3.665267662899595,-18.79677557798871,-20.874409471206945,23.711107614872613,4.399993896484403,7.343623718579266,2.6415000915527287,-6.513321510544699,11.796321693650157,-1.935910709495971,7.2189108926014285,4.393194580078131,48.091652592080905,-18.282964372531936,4.577410801048712,1,0.17499542236328125,-8.360000610351562,-21.617496490478516,-26.67499542236328,12.520004272460938,4,0.09805771845222,-2.775409622037992,220.0200042724609,1.3215711148476592,219.0399932861328,-1.1396079286206162,221.83999633789062,0.09805771845222
6491,2024-01-08,228.22999572753903,228.2899932861328,222.4199981689453,222.5,1690700.0,0.026121740879525568,1.0068390782111976,1.7850501497361702,61.2361316657477,67.53641455055178,-5.045522490648551,-8.310418271704663,-23.83104213561765,-26.60036275243212,24.89602829858604,5.8699951171875,6.648857942392283,7.441497802734347,-0.651379977365167,15.53437558283386,3.39505891268459,11.487936692784103,-10.220001220703068,99.41636609223525,34.606619118195894,4.0464388900497505,1,-5.080001831054659,-13.614997863769503,-27.404991149902315,-32.484992980957,7.160003662109403,0,0.0724269337455119,-1.424235800517889,222.4199981689453,-2.775409622037992,220.0200042724609,1.3215711148476592,219.0399932861328,0.0724269337455119
6492,2024-01-09,226.47999572753903,227.47999572753903,225.42999267578125,225.6000061035156,1358300.0,-0.007667703775840029,-2.360615346132309,0.153575965125786,56.745052105094885,64.63265463101175,-3.0065734835977764,-5.497055658799923,-21.245821448710927,-24.783305568755935,25.837899188059925,2.800003051757784,6.583714110751259,4.837497711181612,-1.6385063562282767,11.313501778591501,1.599495677476682,8.075499744886542,-8.264401245117142,82.39301776728827,20.36370003176829,3.2380020337049396,1,-3.330001831054659,-11.214996337890597,-25.68749237060544,-30.734992980957003,14.010009765625057,1,0.0947545351408614,1.0068390782111976,228.22999572753903,-1.424235800517889,222.4199981689453,-2.775409622037992,220.0200042724609,0.0947545351408614
6493,2024-01-10,226.7700042724609,227.97999572753903,225.88999938964844,225.88999938964844,1225300.0,0.001280504019749218,-3.749965321126305,1.000017339737444,58.437898461102485,61.984438129440655,-3.102359273728837,-5.245579636593732,-20.641978430066587,-24.9376261969455,25.69919564281802,2.0899963378905966,6.258749402357694,4.613005828857382,-1.7704293619416376,10.996441019656402,1.421288233457858,7.804723424256906,-8.352921813964798,83.84706815222455,22.044019556203807,3.191717595399514,1,-3.620010375976534,-11.505004882812472,-25.977500915527315,-31.025001525878878,14.860000610351591,2,0.10058648467099696,-2.360615346132309,226.47999572753903,1.0068390782111976,228.22999572753903,-1.424235800517889,222.4199981689453,0.10058648467099696
6494,2024-01-11,226.97999572753903,228.94000244140625,225.38999938964844,227.3600006103516,1176000.0,0.0009260107206499057,1.0056466004017277,-0.4318213344431358,68.70896278624832,60.82901847229146,-3.2566322078085364,-4.911115577393929,-20.028159601312154,-25.005498911290914,25.55329989060092,3.5500030517578125,5.85473179785339,4.31749725341794,-1.9022075284935909,10.537202035329472,1.2076448624621605,7.42734964437372,-8.365455052490177,80.28162744002378,10.805319620372046,3.1098523909557674,1,-3.5049972534179403,-11.389991760253878,-24.99249267578122,-30.039993286132784,15.960006713867216,3,0.0882897564637255,-3.749965321126305,226.7700042724609,-2.360615346132309,226.47999572753903,1.0068390782111976,228.22999572753903,0.0882897564637255
6495,2024-01-12,225.5,227.8300018310547,223.94000244140625,227.7899932861328,758900.0,-0.006520379572636847,2.282685535117595,6.026220687438867,57.69555056768088,58.444845589255685,-1.7366548437839242,-2.9997412419912735,-17.739717948412988,-23.35414264885324,25.556875084256987,3.8899993896484375,4.857604578887674,2.4660018920898494,-3.480295609035295,8.412299393214994,-0.507146858472737,5.439150642652436,-6.472440854296849,47.2392609321429,-21.27957851446878,2.973148750562577,1,-2.0250015258789062,-8.879997253417969,-23.512496948242188,-28.55999755859375,17.850006103515597,4,0.1035033097023974,1.0056466004017277,226.97999572753903,-3.749965321126305,226.7700042724609,-2.360615346132309,226.47999572753903,0.1035033097023974
6496,2024-01-16,226.33999633789062,226.3800048828125,223.07000732421875,224.0200042724609,1108000.0,0.0037250391924197324,1.7583207766694005,-1.0130999420297704,57.80201718150153,58.082264940955646,-2.734048327814179,-3.5283982335431574,-17.752576404590684,-24.082258214088938,25.069479256690215,3.30999755859375,3.8375436213725607,2.9934982299804744,-2.9582730099857883,8.945269469946737,0.017612609997343043,5.969383849963606,-6.91593946035934,55.706843845529974,-10.927390542746565,2.9758856199831376,1,-2.8649978637695312,-9.209991455078125,-24.352493286132812,-29.399993896484375,22.970001220703097,1,0.03799596289944773,2.282685535117595,225.5,1.0056466004017277,226.97999572753903,-3.749965321126305,226.7700042724609,0.03799596289944773
6497,2024-01-17,227.6999969482422,227.8999938964844,225.0200042724609,225.2400054931641,1248700.0,0.006008662332579018,1.0139890733706087,1.060344770887158,58.71973912912808,58.5984192459836,-3.548560857954584,-4.6079960185898585,-18.152644263826403,-25.310156923503854,24.600496583102366,2.8799896240234943,3.0701731226120614,4.025498962402338,-2.1336986340361648,10.184696558840841,0.9459001641830866,7.1050977606215895,-7.8953022481559,78.8755276893963,14.596831980415715,3.079598798219253,1,-3.7899932861328125,-9.639999389648438,-25.712493896484375,-30.759994506835938,23.779998779296847,2,0.0337725188602187,1.7583207766694005,226.33999633789062,2.282685535117595,225.5,1.0056466004017277,226.97999572753903,0.0337725188602187
6498,2024-01-18,232.67999267578125,233.05999755859372,227.69000244140625,227.6999969482422,2209600.0,0.021870864270020496,-1.1480046020648143,2.024395538959693,64.52749381254708,59.802387529735036,-7.141225224968139,-9.229500897651917,-22.275580075862564,-30.056537602802905,24.332053915085694,5.369995117187472,2.2907119147147625,8.477494812011713,1.174987320213205,15.780002303810221,4.826241066112459,12.128748557910967,-12.509885666042152,96.19614360077253,34.82693121563722,3.651253745899257,1,-6.649993896484375,-10.409996032714872,-30.692489624023438,-35.739990234375,16.540008544921875,3,0.03356546786669967,1.0139890733706087,227.6999969482422,1.7583207766694005,226.33999633789062,2.282685535117595,225.5,0.03356546786669967
6499,2024-01-19,233.6699981689453,234.1000061035156,231.55999755859372,232.6699981689453,1885100.0,0.004254794242423587,1.731168682012914,0.2008033851254255,66.5401855267258,61.157003470641854,-6.6954550482496415,-9.752357535903798,-22.374837695085432,-30.820766656692967,23.877376515195177,2.540008544921875,2.4896592265977517,8.853500366210938,0.5502363246613697,17.156764407760505,4.701868345436168,13.005132386985707,-12.726497726274943,96.10146888341092,36.673818752886056,4.15163202077478,1,-5.409996032714844,-9.444992065429716,-27.92499542236328,-34.62999725341797,15.360000610351562,4,0.034065163590714986,-1.1480046020648143,232.67999267578125,1.0139890733706087,227.6999969482422,1.7583207766694005,226.33999633789062,0.034065163590714986
6500,2024-01-22,237.3800048828125,238.3000030517578,234.0800018310547,234.25,1552200.0,0.01587712048161527,-1.4322765049909854,3.1300048828125,68.97986689184802,62.01741849576411,-9.007449702889403,-12.474797644177897,-25.240295179708028,-34.32488137144014,24.765281947365487,4.6300048828125,3.262542522621459,11.530506896972668,2.3718861554330886,20.689127638512247,6.951196526202892,16.109817267742443,-15.383983987274519,93.95930120136698,35.659086698604696,4.579310370769789,1,-6.694999694824219,-11.055000305175781,-30.94000244140625,-38.13500213623047,11.610000610351591,0,0.023422350005168013,1.731168682012914,233.6699981689453,-1.1480046020648143,232.67999267578125,1.0139890733706087,227.6999969482422,0.023422350005168013
6501,2024-01-23,237.1000061035156,237.91000366210938,235.7400054931641,236.97000122070312,1268600.0,-0.0011795381815545847,1.479997907366039,0.04153504153503246,77.36730109942071,64.30877949513365,-8.199150576724406,-11.58701175957296,-24.039691256379143,-33.8963295164358,25.45598494688853,2.169998168945284,4.074869883253086,10.487507629394514,0.2556068387187338,20.719408420070295,5.37155723405661,15.603458024732419,-13.47358699235562,90.96387757118643,26.54464058616381,5.115950395337895,1,-6.415000915527315,-9.780006408691378,-29.72500228881833,-37.27000427246091,12.769989013671903,1,0.026360184897132877,-1.4322765049909854,237.3800048828125,1.731168682012914,233.6699981689453,-1.1480046020648143,232.67999267578125,0.026360184897132877
6502,2024-01-24,237.8699951171875,239.3300018310547,237.32000732421875,238.4600067138672,1239300.0,0.003247528443064418,-1.3787097647961717,-4.538380281691133,86.42167988406858,67.41808854212988,-8.027763936653429,-11.758810220966808,-23.919497461099752,-34.49900634161776,26.108732851032524,2.229995727539091,4.802863653959207,10.4949966430664,-0.710725984395367,21.700719270528168,4.892135329335531,16.09785795679727,-12.776217611967752,87.45698633656643,15.636208054215288,5.602861313730881,1,-6.669990539550781,-10.034996032714844,-28.42499542236328,-36.6199951171875,12.1300048828125,2,0.04809350769848164,1.479997907366039,237.1000061035156,-1.4322765049909854,237.3800048828125,1.731168682012914,233.6699981689453,0.04809350769848164
6503,2024-01-25,242.5200042724609,243.52999877929688,241.3600006103516,241.6999969482422,1594300.0,0.01954853176409488,-1.893330891927155,-1.3898156050378394,88.109770280706,69.57373381929185,-11.40840156300942,-15.712476358568182,-27.710420596795217,-38.923585406812066,26.864685804713496,5.660003662109375,4.984231086530571,14.191505432128878,1.2769575536318314,27.106053310625924,7.734231492880355,20.6487793713774,-15.717879848140967,91.56228568223457,12.874568922648947,6.457273939248527,1,-9.220001220703097,-12.585006713867159,-32.81750488281247,-41.07000732421872,4.899993896484403,3,0.0369453706796572,-1.3787097647961717,237.8699951171875,1.479997907366039,237.1000061035156,-1.4322765049909854,237.3800048828125,0.0369453706796572
6504,2024-01-26,241.6000061035156,243.22000122070312,241.0399932861328,242.5200042724609,1119000.0,-0.0037934939499330023,-1.1372377426231943,-1.1219389653889484,84.2011635645715,72.51880193005748,-9.15970271341456,-14.16734497450193,-25.927860565660552,-37.81810259966616,27.5018610032844,2.1800079345703125,5.5053518589697035,12.413507080078091,-1.6429247671625546,26.469938927318736,5.385291156457754,19.441723003698428,-12.455979269498897,79.57679048626275,-2.857975519411653,7.028215923620329,1,-8.300003051757784,-11.665008544921847,-30.75750732421872,-39.90500640869138,6.279998779296903,4,0.03153971409223666,-1.893330891927155,242.5200042724609,-1.3787097647961717,237.8699951171875,1.479997907366039,237.1000061035156,0.03153971409223666
6505,2024-01-29,242.1300048828125,242.5200042724609,239.77999877929688,241.5800018310547,1303000.0,0.0021937035012731254,3.1203033397199684,-0.5978305939329607,80.53605560207538,75.04480619901013,-7.9150060073367,-13.993186086640208,-25.721260829936654,-38.081168968216616,27.987090382416863,2.740005493164034,6.032617347258395,12.041005706787104,-2.923432574889631,27.00544398846384,4.558786565948736,19.52322484762547,-10.971941976456577,82.02830419666024,1.6696528433447497,7.482219140838362,1,-7.855003356933594,-12.19500732421875,-29.630001068115234,-39.64500427246094,4.970001220703097,0,0.028497062558702213,-1.1372377426231943,241.6000061035156,-1.893330891927155,242.5200042724609,-1.3787097647961717,237.8699951171875,0.028497062558702213
6506,2024-01-30,243.19000244140625,244.00999450683597,240.19000244140625,240.19000244140625,1059900.0,0.004377803399899793,-1.5466613769531439,5.45451518934665,87.85684803222394,78.28226274379855,-7.077775304572725,-14.39897113997958,-25.978792338745563,-38.88755465839557,28.254554192624916,3.819992065429716,6.347462627098281,12.217002868652344,-3.668961349584862,28.10296708688955,4.274020759533755,20.159984977770932,-10.2998685128386,87.74299497074786,7.326007480705115,7.942982109118599,1,-7.340003967285156,-12.180007934570284,-29.29000473022461,-40.70500183105469,3.720001220703125,1,0.023849677180521667,3.1203033397199684,242.1300048828125,-1.1372377426231943,241.6000061035156,-1.893330891927155,242.5200042724609,0.023849677180521667
6507,2024-01-31,239.72999572753903,243.91000366210938,239.2700042724609,243.4199981689453,1181200.0,-0.01422758616362474,-1.0130213160333517,-1.2300008138020928,75.67352707892007,79.52071088450667,-1.9353829370703295,-10.044981968495478,-21.820897048688522,-35.150764850613086,29.500391694273524,4.639999389648466,7.191807022828925,7.862496185302717,-7.872138495711397,23.59713086631683,-0.004821155204354,15.729813525809789,-5.060684106448463,9.70448107133648,-67.37548680835546,7.8673173405070616,1,-1.9449996948241903,-8.720001220703068,-24.514995574951143,-37.24499511718747,10.550003051757841,2,0.04229758299071129,-1.5466613769531439,243.19000244140625,3.1203033397199684,242.1300048828125,-1.1372377426231943,241.6000061035156,0.04229758299071129
6508,2024-02-01,243.6699981689453,243.7899932861328,238.72000122070312,240.41000366210938,1190900.0,0.01643516669430145,1.897150953678474,-0.8834667614999022,78.80566402855186,80.883541829154,-4.640509773081931,-12.696091331519199,-25.070216419625154,-38.87736003858873,31.395346089410154,5.0699920654296875,8.181176780448936,10.570998382568348,-4.787326366024331,25.929323131161027,2.8918360082720085,18.250160756864688,-7.5061772861354825,93.57283989788951,16.199827236687298,7.679162374296347,2,-4.625,-12.660003662109347,-27.73749542236328,-41.18499755859375,4.8000030517578125,3,0.02597776451192768,-1.0130213160333517,239.72999572753903,-1.5466613769531439,243.19000244140625,3.1203033397199684,242.1300048828125,0.02597776451192768
6509,2024-02-02,245.1199951171875,246.75,241.6100006103516,243.22000122070312,1222300.0,0.00595065851002663,-1.0078141763822441,0.5828211957106816,83.89770812374896,82.54107974380966,-4.8003258065404,-12.826885586127617,-25.836804022280887,-40.082754004646404,33.25733658183733,5.139999389648409,9.197188214874956,10.76599578857423,-4.189129287644903,25.721120864793363,3.2884332504646636,18.243558326683797,-7.7007864545335,79.70105690408053,-1.4223837009575107,7.477562538109574,2,-3.8749923706054688,-12.739997863769531,-29.18749237060547,-42.63499450683594,5.57000732421875,4,0.009383171905899435,1.897150953678474,243.6699981689453,-1.0130213160333517,239.72999572753903,-1.5466613769531439,243.19000244140625,0.009383171905899435
6510,2024-02-05,244.22999572753903,245.2899932861328,241.83999633789062,244.16000366210938,1338200.0,-0.003630872255945383,2.1507005845752944,0.03683804751118824,80.85546050321867,82.92865301089832,-3.1698104748883793,-10.771414157328508,-24.267061321572868,-38.945095494774904,35.03262235501709,3.4499969482421875,9.673705830207439,8.785496520996077,-5.678222227963829,23.249215269955982,1.5536371465161096,16.017355895476044,-5.509994506835909,68.61762570925791,-15.071431622582637,7.231859374479957,2,-2.194992065429659,-11.849998474121065,-27.654998779296847,-41.599998474121065,7.180007934570341,0,0.014944966708124507,-1.0078141763822441,245.1199951171875,1.897150953678474,243.6699981689453,-1.0130213160333517,239.72999572753903,0.014944966708124507
6511,2024-02-06,244.75999450683597,245.75,242.8300018310547,244.22999572753903,1471500.0,0.002170080614865233,1.3266827156891352,7.57226945716543,80.29118490767226,82.24748690240983,-2.7926495901342037,-10.53991805107728,-24.186119808268046,-39.164836114614076,36.091200656593095,2.9199981689453125,10.079720768006723,8.488995361328165,-6.127241892902987,23.105232615559316,1.1808767342126032,15.797113988443726,-4.594593505859393,75.21786057683208,-8.704987313478185,7.30811862711557,2,-2.0249938964844034,-12.379997253417997,-28.064994812011747,-42.009994506835966,3.240005493164034,1,0.009560433278299696,2.1507005845752944,244.22999572753903,-1.0078141763822441,245.1199951171875,1.897150953678474,243.6699981689453,0.009560433278299696
6512,2024-02-07,247.94000244140625,250.0,245.0800018310547,246.1000061035156,1046700.0,0.012992351715719108,-1.536078338839075,3.4716991996311664,78.94537287340867,81.22922052382125,-4.910388263079085,-12.679866110306818,-26.672756397574233,-42.076493923943644,37.39212574902496,5.240005493164034,10.203465359717711,10.596002960205084,-4.144122405775732,25.3361283261859,3.2259402772146757,17.966065643195492,-6.589373620605471,81.73760831982858,-0.6066119476199106,7.370062682990412,2,-3.5800018310546875,-13.935005187988281,-30.30500030517578,-44.25,-3.8699951171875,2,-0.004154225898018615,1.3266827156891352,244.75999450683597,2.1507005845752944,244.22999572753903,-1.0078141763822441,245.1199951171875,-0.004154225898018615
6513,2024-02-08,249.5800018310547,250.44000244140625,245.80999755859372,249.69000244140625,1030900.0,0.006614500982091487,4.751556680219534,-0.059783059393295146,79.45205092513065,80.70154134166116,-6.0833380508226185,-13.200157657613886,-27.540253901724583,-43.41911677354781,38.69880254676713,4.630004882812528,10.228698846882935,11.095502471923822,-3.729329004693369,25.920333948541014,3.6830867336152266,18.50791821023242,-6.75,90.26047075860183,9.25755193279167,7.412415738308601,2,-5.0,-15.355003356933594,-31.670005798339844,-45.61500549316406,-1.0599975585937784,3,0.00280469966786856,-1.536078338839075,247.94000244140625,1.3266827156891352,244.75999450683597,2.1507005845752944,244.22999572753903,0.00280469966786856
6514,2024-02-09,247.0200042724609,250.75,245.4499969482422,250.63999938964844,1479800.0,-0.010257222292700763,1.7604208886663646,32.90886392010013,68.63882281926459,79.37962658801553,-2.9878675693198886,-9.551546947735204,-24.129696757511823,-40.53401120620546,39.86795770068029,5.3000030517578125,9.95817871776336,7.533504486083956,-6.715080874281057,21.78208984644897,0.4092118059014638,14.657797166266448,-2.6680023193358977,58.13698996105639,-20.350166767939363,7.124292680182505,2,-2.2850036621093466,-12.205001831054659,-29.110008239746065,-43.055007934570284,2.800003051757841,4,0.005869957587090413,4.751556680219534,249.5800018310547,-1.536078338839075,247.94000244140625,1.3266827156891352,244.75999450683597,0.005869957587090413
6515,2024-02-12,248.83999633789062,249.13999938964844,246.0,246.27999877929688,1429900.0,0.007367792219055591,-1.0128232716459955,-0.707182599898831,71.42334461592941,77.55368176398278,-4.197347534780448,-10.048502113362503,-24.99016515060748,-41.98084184857677,41.53250335709482,3.1399993896484375,9.168195719237076,8.18649673461914,-5.024211264077081,21.397204733315363,1.5811427352710155,14.791850733967266,-3.3899993896484375,75.88378656956526,-0.9828010409040502,6.605353999348112,2,-4.1049957275390625,-13.964996337890625,-30.512500762939453,-44.875,5.2100067138671875,0,0.007434520699010072,1.7604208886663646,247.0200042724609,4.751556680219534,249.5800018310547,-1.536078338839075,247.94000244140625,0.007434520699010072
6516,2024-02-13,234.94000244140625,241.8999938964844,232.00999450683597,241.8999938964844,3110200.0,-0.055859162920136374,1.8419573367241564,-2.718749254941241,46.3854024623387,74.29944569547375,9.397570051205207,4.7735603976586845,-10.279475807755318,-27.805802660234576,42.13114581212558,16.83000183105466,8.292599875923145,-6.143497467041016,-17.868890482731672,5.581895548649641,-12.006193974886344,-0.2808009591956875,15.80999755859375,15.635043093445677,-57.417856441838936,5.862696507845326,2,6.439994812011719,1.6449966430664062,-16.612506866455078,-30.975006103515625,20.33000183105466,1,0.07010300948988335,-1.0128232716459955,248.83999633789062,1.7604208886663646,247.0200042724609,4.751556680219534,249.5800018310547,0.07010300948988335
6517,2024-02-14,235.38999938964844,236.41000366210938,232.1999969482422,235.80999755859372,2349600.0,0.0019153696414657695,4.197505863293428,0.060344638589871366,40.18716278819727,70.00850111321213,9.238757091015032,5.1955994804851,-10.108959101717687,-27.90045932570112,42.47568966400309,4.2100067138671875,7.678897170311927,-6.078000640869135,-16.372546834320502,4.216545552582232,-11.225273737594819,-0.9307275441434513,14.985200500488276,18.03630678787916,-50.49931840656173,5.147273096725681,2,5.989997863769531,1.5200042724609375,-16.507503509521484,-30.87000274658203,19.770004272460938,2,0.05357067268383742,1.8419573367241564,234.94000244140625,-1.0128232716459955,248.83999633789062,1.7604208886663646,247.0200042724609,0.05357067268383742
6518,2024-02-15,240.4900054931641,240.8600006103516,236.88999938964844,237.52999877929688,1521700.0,0.02166619702085759,1.145948375762407,-7.0476657584019975,48.62996697004712,66.08986320724526,4.0680283917940585,0.7491073089419444,-14.52703396008846,-32.59892802353292,42.276821814635355,5.470001220703153,6.901321694066269,-1.3684951782226165,-10.817210728369702,8.080220371924469,-6.092852953296159,3.355862596850926,9.51789028930662,45.25084578775314,-20.983969509884226,4.724357775073548,2,0.8899917602538778,-3.580001831054716,-21.282508850097685,-35.970008850097685,11.6199951171875,3,0.014886281131364587,4.197505863293428,235.38999938964844,1.8419573367241564,234.94000244140625,-1.0128232716459955,248.83999633789062,0.014886281131364587
6519,2024-02-16,241.6300048828125,243.2100067138672,238.3000030517578,239.02999877929688,2119400.0,0.0047403191966779445,-1.4187224702716517,0.8783784480403242,49.39202327410904,62.593925737344186,2.6607148344936604,0.2487833108204427,-14.735353808237107,-33.303851330246346,42.05075655182839,4.910003662109375,6.631736635513022,-0.6264961242675895,-9.25818953743348,8.005197288898302,-4.942342830850521,3.689350582315342,8.017932874145515,56.15883032017609,-7.744512126694119,4.315846706582941,2,-0.25000762939453125,-4.720001220703125,-22.422508239746094,-37.110008239746094,10.54998779296875,4,0.028514668089296258,1.145948375762407,240.4900054931641,4.197505863293428,235.38999938964844,1.8419573367241564,234.94000244140625,0.028514668089296258
6520,2024-02-20,242.94000244140625,243.97000122070312,240.50999450683597,241.19000244140625,2162200.0,0.00542150201598135,-1.2250733497532336,0.6730753430285104,49.697848646957986,59.194666152820375,1.2834576418268568,-0.6570005770869329,-15.145972566251714,-34.148056720916145,41.29668382774972,3.460006713867159,5.859299111075131,0.405501556396473,-7.917521733096976,8.728524845889922,-3.7560100883502514,4.567013201143197,6.3551764505493225,91.38797490721613,29.240256861570202,4.161511644746725,2,-1.5600051879882812,-6.029998779296875,-23.407501220703125,-38.095001220703125,10.619995117187472,1,0.028319769546688134,-1.4187224702716517,241.6300048828125,1.145948375762407,240.4900054931641,4.197505863293428,235.38999938964844,0.028319769546688134
6521,2024-02-21,243.3500061035156,244.00999450683597,240.57000732421875,241.27999877929688,1396500.0,0.0016876745615750366,1.029500463617278,1.1828613281249838,54.72339656255088,56.50333545161396,0.7290847934968951,-0.605822937751185,-14.738063150407868,-34.119005770688574,40.50417615314061,3.439987182617216,4.765586664580269,0.5030052185058196,-7.4206249230951755,8.426635360106815,-3.458809852294678,4.464820289306317,5.599469100737593,94.41161270317015,24.57142167179282,3.961815070800502,2,-1.9700088500976278,-6.440002441406222,-23.302505493164034,-38.50500488281247,8.959991455078125,2,0.043969577480473365,-1.2250733497532336,242.94000244140625,-1.4187224702716517,241.6300048828125,1.145948375762407,240.4900054931641,0.043969577480473365
6522,2024-02-22,249.30999755859372,250.42999267578125,244.77999877929688,244.9900054931641,1383600.0,0.024491437458780574,-1.3839609066414285,2.086945304437566,56.99058259173335,54.00761674790315,-5.605627703566455,-5.970947749578073,-19.838188104752675,-39.69136188875018,39.823921076975175,7.079986572265653,3.952476872022089,5.890996551513638,-2.170342650878041,13.952335753905317,1.8603269503177842,9.921666152709491,-17.300003051757756,91.728244663647,23.861890815803534,4.030669601195841,2,-7.930000305175753,-11.424995422363253,-29.007495880126925,-44.4649963378906,2.020004272460966,3,0.02390600767009543,1.029500463617278,243.3500061035156,-1.2250733497532336,242.94000244140625,-1.4187224702716517,241.6300048828125,0.02390600767009543
6523,2024-02-23,251.47999572753903,252.1699981689453,248.58999633789062,248.58999633789062,1477200.0,0.008704015844512192,-1.4775104409210187,0.6689825689207588,57.74476784221821,52.79716619489799,-8.356549153456598,-7.8370793674322385,-21.333620160519246,-41.40942907429604,38.703903948685735,3.5800018310546875,3.1845054514844833,7.61299514770505,-1.1989228543592105,16.42491314976931,3.2070361466729196,12.01895414873718,-19.101601257324177,95.02521496527972,27.47212697003181,4.405959001032137,2,-9.389999389648409,-11.549995422363253,-30.49499511718747,-46.63499450683591,-3.739990234374943,4,0.014633402247061333,-1.3839609066414285,249.30999755859372,1.029500463617278,243.3500061035156,-1.2250733497532336,242.94000244140625,0.014633402247061333
6524,2024-02-26,249.22000122070312,251.47000122070312,247.0500030517578,251.47000122070312,1476000.0,-0.008986776464257829,2.9288872612847223,-0.7785468772274481,55.88028299440682,51.07015934806215,-6.427597332462511,-5.245903822292462,-18.42398555171863,-38.661189600335604,37.49279925582435,4.429992675781222,2.2005540355743562,4.972000885009777,-4.082793195975199,14.026794965994753,0.44460384451727464,9.49939792550228,-16.049942602539062,74.69986259242289,6.980643035954884,4.527397040492491,2,-7.1300048828125,-7.355003356933594,-25.070003509521484,-42.31500244140625,1.3699951171875,0,0.011596177576008948,-1.4775104409210187,251.47999572753903,-1.3839609066414285,249.30999755859372,1.029500463617278,243.3500061035156,0.011596177576008948
6525,2024-02-27,249.02999877929688,249.82000732421875,247.67999267578125,248.88999938964844,1079300.0,-0.0007623884137533121,1.4883652848132147,-0.06222195095486111,55.072471123752834,52.03538919933038,-6.937344596155242,-4.756325816448339,-17.611842580558744,-37.925440657941806,36.63647524423152,2.1400146484375,0.9848671342728323,4.436998748779303,-4.801937893959547,13.675935391518152,-0.1824695725901222,9.056467070148727,-15.099942579101565,72.93101838027826,5.905849749082648,4.619468321369419,2,-6.845001220703125,-6.94000244140625,-22.787494659423828,-38.28999328613281,-0.1399993896484375,1,0.012649053977131786,2.9288872612847223,249.22000122070312,-1.4775104409210187,251.47999572753903,-1.3839609066414285,249.30999755859372,0.012649053977131786
6526,2024-02-28,248.9900054931641,251.22999572753903,248.17999267578125,248.72999572753903,953400.0,-0.00016059625879949468,-3.4852462694939557,1.8572207084472725,51.347886979090184,53.27546966498517,-5.24649344571381,-4.48972194562586,-17.00246654659597,-37.40512749909547,35.62009907160263,3.050003051757784,0.2908278617996132,4.107005310058611,-5.308922035098334,13.522932655215556,-0.6009583625198616,8.814968982637083,-14.330351614218785,56.96897241648483,-7.856637458271507,4.707963672578473,2,-4.460006713867216,-6.900009155273466,-20.48500061035159,-35.17000579833987,4.939987182617159,2,0.01835411849715829,1.4883652848132147,249.02999877929688,2.9288872612847223,249.22000122070312,-1.4775104409210187,251.47999572753903,0.01835411849715829
6527,2024-02-29,249.8699951171875,250.3500061035156,247.8699951171875,249.6999969482422,1698200.0,0.0035342367348458748,3.389321738660932,0.6538145539904674,50.37967218538152,53.46988135557787,-4.309702821949429,-4.818125752474884,-17.32495834318715,-37.794005445293124,34.83055417618609,2.4800109863280966,-0.6989551115430004,4.479994964599598,-4.859329941425557,13.819319870624753,-0.1896674884129652,9.149657417612161,-14.509927466642182,55.07802255441909,-6.26049064960398,4.669662453012571,2,-4.6349945068359375,-7.779998779296875,-20.86749267578125,-35.99999237060547,4.80999755859375,3,0.009765087802006356,-3.4852462694939557,248.9900054931641,1.4883652848132147,249.02999877929688,2.9288872612847223,249.22000122070312,0.009765087802006356
6528,2024-03-01,250.0,251.16000366210938,247.94000244140625,248.97999572753903,1096600.0,0.0005202900922598452,-1.0774262776812478,6.000089758549669,54.1666648887486,54.00039709053782,-3.2953965774923404,-4.690048877672268,-16.916053357901802,-37.44647692899346,34.22974273435469,3.220001220703125,0.29017399702979674,4.293499755859386,-5.227661680223662,13.814661191942434,-0.4670809621821377,9.05408047390091,-13.96753512871868,66.74204005261177,4.792070510446344,4.760580718041523,3,-3.660003662109375,-7.910003662109375,-20.482498168945312,-34.31500244140625,4.94000244140625,4,0.005320007324218778,3.389321738660932,249.8699951171875,-3.4852462694939557,248.9900054931641,1.4883652848132147,249.02999877929688,0.005320007324218778
6529,2024-03-04,247.4199981689453,250.4900054931641,247.0200042724609,249.7700042724609,1156200.0,-0.010320007324218783,-1.2031796471579808,-2.3039179020747955,48.05586091261161,53.81795400894378,0.2148850043346613,-2.033141936213781,-13.79247680671574,-34.374347140979694,33.09824951781082,3.470001220703182,1.5636978914965312,1.5984977722168026,-7.94836209024723,11.145357634680835,-3.1749321590152135,6.371927703448819,-10.742031965757434,9.5010619558842,-48.59257163996611,4.773429931232012,3,-1.0499954223632812,-5.3300018310546875,-15.802497863769531,-29.519996643066406,6.930007934570284,0,0.001293376956539527,-1.0774262776812478,250.0,3.389321738660932,249.8699951171875,-3.4852462694939557,248.9900054931641,0.001293376956539527
6530,2024-03-05,247.8800048828125,249.19000244140625,245.69000244140625,247.52999877929688,1084000.0,0.0018592139571236288,1.3569013881895993,-0.14893838062463657,78.03295054113212,56.407904451008356,0.5915137025126853,-2.3248761158256457,-13.54180511654343,-34.398902634569595,31.769852386625676,3.5,2.191283185995559,1.8760040283203239,-7.682298597088391,11.434306653729038,-2.9031472843840334,6.655155341024681,-10.582357400994312,39.53077789621277,-22.944910269080935,4.779151312704358,3,0.5949935913085938,-5.790008544921875,-16.26250457763672,-29.220008850097656,10.66998291015625,1,0.010932674688139077,-1.2031796471579808,247.4199981689453,-1.0774262776812478,250.0,3.389321738660932,249.8699951171875,0.010932674688139077
6531,2024-03-06,247.1000061035156,250.57000732421875,246.97000122070312,247.8800048828125,1314700.0,-0.0031466788927394518,-5.9230317791015,-2.2285290783852933,75.01070592629242,58.410140377070476,2.189656022011434,-1.4341084447272578,-12.210596936615786,-33.18053370581325,30.39151299547218,3.600006103515625,2.742575947574153,0.9790046691894361,-8.572466434082145,10.530475772461017,-3.7967308824463544,5.7547402208252265,-9.207464594212325,25.77702646157914,-40.57175131886261,4.775735551635792,3,1.8299942016601847,-5.010009765624972,-14.995006561279268,-27.215003967285128,3.959991455078125,2,0.007244003407199218,1.3569013881895993,247.8800048828125,-1.2031796471579808,247.4199981689453,-1.0774262776812478,250.0,0.007244003407199218
6532,2024-03-07,246.91000366210938,248.97000122070312,246.2100067138672,248.3999938964844,1197400.0,-0.0007689293270459752,1.0988512415873752,1.9102468797683458,67.35136071394702,59.47753958504035,2.2388573900747133,-1.3968443511155897,-11.485373734880056,-32.54131097014627,28.32847243539398,2.7599945068359375,3.2324547760792086,0.8405021667480526,-8.680732451353265,10.36173678484937,-3.9201151423026204,5.6011194757987255,-8.446363886420414,22.303490830780902,-44.784324919215805,4.7606173090506605,3,1.6699981689453125,-4.82000732421875,-13.48000717163086,-24.915008544921875,1.5,3,0.028431367338516367,-5.9230317791015,247.1000061035156,1.3569013881895993,247.8800048828125,-1.2031796471579808,247.4199981689453,0.028431367338516367
6533,2024-03-08,250.27999877929688,251.1100006103516,246.22000122070312,247.1699981689453,1276400.0,0.01364867792800828,1.0503123730434574,-2.0872624119285197,70.86348781062313,61.14234012017549,-1.4742961393655776,-4.966335173672576,-14.296710894939082,-35.36016868276471,26.23713290431021,4.889999389648466,3.5873079142604354,4.175497436523443,-5.4050337111099225,13.756028584156809,-0.6147681372932254,8.965763010340112,-11.268104667877651,84.68630790670132,15.54618074457575,4.790265573816676,3,-1.8199996948242188,-8.19000244140625,-15.882503509521484,-27.80500030517578,-4.660003662109375,4,0.017580285751736868,1.0988512415873752,246.91000366210938,-5.9230317791015,247.1000061035156,1.3569013881895993,247.8800048828125,0.017580285751736868
6534,2024-03-11,248.47000122070312,250.6999969482422,246.9900054931641,250.27999877929688,1176500.0,-0.007231890552268472,1.7999999999999785,-0.5819926698950529,63.02403171646088,62.025846852698606,0.24375980327681646,-3.2065385747379196,-11.969485111089966,-33.06958850231621,24.172547796559737,3.7099914550780966,3.348538244222425,2.2930000305175895,-7.338511416557367,11.924511477592546,-2.5227556930198887,7.108755754055068,-8.93178294698285,51.29150772089331,-14.413360097001956,4.81575572353748,3,-0.01000213623046875,-6.3800048828125,-13.4425048828125,-25.99500274658203,-10.009994506835938,0,0.026039365673589554,1.0503123730434574,250.27999877929688,1.0988512415873752,246.91000366210938,-5.9230317791015,247.1000061035156,0.026039365673589554
6535,2024-03-12,250.69000244140625,252.3300018310547,248.69000244140625,248.69000244140625,1270900.0,0.00893468511207196,-2.6399993896484375,-1.1049738661271287,65.9288266880715,63.64595126480765,-1.9176704660045232,-5.5662185555082715,-13.624191701572641,-34.79872351206245,22.097043606636486,3.8600006103515625,2.9350010231443378,4.4205009460449105,-5.353180917910095,14.194182809999916,-0.46633998593259207,9.307341878022413,-10.646512971876973,73.20260297197567,10.669220066394999,4.8868409319775035,3,-1.6800003051757812,-8.520004272460938,-13.87750244140625,-26.845001220703125,-14.389999389648438,1,0.014599719280647516,1.7999999999999785,248.47000122070312,1.0503123730434574,250.27999877929688,1.0988512415873752,246.91000366210938,0.014599719280647516
6536,2024-03-13,251.41000366210938,253.1199951171875,248.19000244140625,249.8999938964844,1804700.0,0.0028720779197064505,1.0,0.7550048828124858,55.89889759459609,64.25919853249815,-2.5236875270175574,-5.258678315712615,-13.804976655324623,-34.96903053683974,24.000768075884498,4.92999267578125,2.7766003185416253,4.317002105712902,-4.121596409716119,12.755600621141923,0.09770284799839146,8.536301363427413,-10.629323450888563,75.25333827975082,15.734908697289292,4.219299257714517,3,-2.0050048828125,-8.845008850097656,-14.202503204345703,-27.56500244140625,-15.410003662109375,2,0.028399761452831296,-2.6399993896484375,250.69000244140625,1.7999999999999785,248.47000122070312,1.0503123730434574,250.27999877929688,0.028399761452831296
6537,2024-03-14,248.0,253.0,247.72000122070312,252.3800048828125,1711000.0,-0.013563516218282112,-1.1376502711985865,-2.900646725949933,40.86135253505159,62.78083049319847,0.6628696549296365,-0.9017605593592748,-9.765950684006384,-30.99020979734405,25.94959105027419,5.279998779296875,2.588193005593922,0.2764984130859318,-6.1169031029346,6.669899929106464,-2.92020234492432,3.4731991710961836,-6.23217459630186,25.79710657720733,-28.0224942258981,3.1967007580102607,3,1.404998779296875,-5.435005187988281,-10.442501068115234,-24.154998779296875,-10.589996337890625,3,0.012338699833039257,1.0,251.41000366210938,-2.6399993896484375,250.69000244140625,1.7999999999999785,248.47000122070312,0.012338699833039257
6538,2024-03-15,244.07000732421875,246.97000122070312,243.3600006103516,246.1499938964844,3709300.0,-0.015846744660408252,-1.0628574916294815,0.47488224965860015,37.56640265242214,61.6153351309552,4.0937323854123235,3.489075272494347,-5.149367202425623,-26.43918064956833,26.702540841927792,4.639999389648409,2.493821800909302,-3.832494354248041,-9.536468092335156,1.8714793838390733,-6.684481223291613,-0.9805074852044697,-1.3940083434414703,7.274663047913292,-42.0901074720736,2.8519868690435644,3,4.169990539550781,-1.5050125122070312,-4.887508392333984,-18.600006103515625,-4.3800048828125,4,0.017781768376502916,-1.1376502711985865,248.0,1.0,251.41000366210938,-2.6399993896484375,250.69000244140625,0.017781768376502916
6539,2024-03-18,248.5200042724609,249.3600006103516,246.41000366210938,246.6000061035156,1915300.0,0.018232461239413356,-1.565211333948195,-0.9230820018486603,48.978784954837685,58.38709451025582,-0.205421736499801,-0.44087801329945364,-8.878501493316236,-30.246657686136103,27.278977945611295,5.289993286132841,2.4744373677965825,0.27300262451169033,-4.608891782276174,5.154897031299555,-2.167944578882242,2.7139498279056227,-5.160003662109318,52.86891973653517,6.217227416222364,2.440947203393934,3,-0.28000640869137783,-5.95500946044919,-9.117504119873018,-22.83000183105466,-4.4600067138671875,0,-0.011669117597849499,-1.0628574916294815,244.07000732421875,-1.1376502711985865,248.0,1.0,251.41000366210938,-0.011669117597849499
6540,2024-03-19,249.82000732421875,250.00999450683597,247.8300018310547,249.3600006103516,1164300.0,0.005230979516371637,4.190575668949198,0.2395870586271697,51.58216158263273,55.783922916515856,-1.3424707568141798,-1.2638170708216876,-9.505043926142662,-30.91400910593154,27.80857168112987,2.1799926757812784,2.2976147495079147,1.2290054321289006,-3.0049332509001374,5.4629441151579385,-0.8879639093856042,3.3459747736434053,-6.460006713867159,66.18863063234886,19.981043134723905,2.116969341514518,3,-1.5800094604492188,-7.255012512207031,-10.045005798339844,-23.975006103515625,-7.8800048828125,1,-0.045472741483064794,-1.565211333948195,248.5200042724609,-1.0628574916294815,244.07000732421875,-1.1376502711985865,248.0,-0.045472741483064794
6541,2024-03-20,254.0500030517578,254.69000244140625,249.25999450683597,249.42999267578125,1630400.0,0.016932173579073506,-1.189516364721495,10.043354230935705,57.06559782931102,54.64106037377852,-5.0097635680359645,-4.902445387606491,-13.185843058640017,-34.45302924687209,28.64635160359831,5.430007934570284,2.698879529050174,4.924001312255854,0.7752466548187158,9.072755969692992,2.8496239835372705,6.998378640974437,-9.90920288085934,94.3512860881077,47.23063169675261,2.0743773287185734,3,-5.025001525878906,-10.700004577636719,-14.245002746582031,-28.205001831054688,-13.210006713867188,2,-0.06986813535437664,4.190575668949198,249.82000732421875,-1.565211333948195,248.5200042724609,-1.0628574916294815,244.07000732421875,-0.06986813535437664
6542,2024-03-21,255.2700042724609,256.1199951171875,253.3800048828125,254.7400054931641,1530800.0,0.0048022090377797255,1.4574118677468797,0.1147180928538042,58.59146492841499,53.277502275755396,-5.497287599336715,-5.958541477079308,-13.774731557521449,-34.936330826516354,28.64674220722871,2.739990234375,2.2265087681595332,5.846002197265591,0.8682281566297831,10.823776237901399,3.357115176947673,8.334889217583509,-10.07428387451165,93.3386268758092,46.68820128260548,2.4888870203179057,3,-5.530006408691378,-11.110008239746065,-16.287506103515597,-29.425003051757784,-14.779998779296818,3,-0.07548871371464849,-1.189516364721495,254.0500030517578,4.190575668949198,249.82000732421875,-1.565211333948195,248.5200042724609,-0.07548871371464849
6543,2024-03-22,255.16000366210938,256.52999877929693,253.22000122070312,255.91000366210938,1282800.0,-0.0004309186685096389,2.32664703717322,-1.4150975988946068,63.723415480097316,53.355211582826115,-5.1654650589157995,-5.8591075496048575,-13.031233537477107,-34.06394998448428,28.443836395914502,3.309997558593807,1.8956723543464875,5.5520011901855355,0.013730611083218491,11.090271769287853,2.782865900634391,8.32113647973668,-8.653370297851524,86.46249231028985,33.66244347067564,2.7691352895511554,3,-5.215003967285099,-8.45000457763669,-16.015003204345703,-29.31500244140625,-19.029998779296875,4,-0.06956419401649283,1.4574118677468797,255.2700042724609,-1.189516364721495,254.0500030517578,4.190575668949198,249.82000732421875,-0.06956419401649283
6544,2024-03-25,252.1100006103516,255.6699981689453,252.0399932861328,255.30999755859372,856000.0,-0.011953296002443548,-1.1736480714145396,4.2666625976561745,56.86910790825701,52.34857616284673,-1.726375532224182,-2.7209987949262313,-9.376882721663009,-30.30658971801782,28.486231762900683,3.6300048828125,1.853196248094946,2.357498168945341,-3.287918037333611,8.002914375224293,-0.46520993419412093,5.180206272084803,-4.200096087988271,49.19540552438514,-5.0648767410543485,2.8227081031394694,3,-2.1650009155273153,-4.694999694824219,-12.965000152587919,-25.61499786376956,-18.25,0,-0.049264202684847325,2.32664703717322,255.16000366210938,1.4574118677468797,255.2700042724609,-1.189516364721495,254.0500030517578,-0.049264202684847325
6545,2024-03-26,252.17999267578125,254.3000030517578,251.1699981689453,253.16000366210938,1351400.0,0.00027762510515327854,-1.086669921875,0.30625372529385664,58.44413038559919,52.63137980629151,-1.7464427932532374,-2.680322838858501,-8.781541381915218,-29.669140917532047,28.43270903562386,3.1300048828125,1.427790987931104,2.2699905395507756,-3.4655957681818563,8.005576847283407,-0.5978026143155546,5.137783693417106,-3.06327495744722,40.165013107438476,-16.9671146793588,2.8677931538663226,3,-2.2349929809569744,-3.659996032714787,-13.034992218017578,-25.68498992919922,-16.61999511718753,1,-0.03219920435015289,-1.1736480714145396,252.1100006103516,2.32664703717322,255.16000366210938,1.4574118677468797,255.2700042724609,-0.03219920435015289
6546,2024-03-27,253.55999755859372,254.9600067138672,252.7400054931641,254.9600067138672,1302300.0,0.005472301224890064,2.171409575917388,1.4285647557064407,60.63318873181705,54.82825049482101,-3.1172062202444124,-3.9003751419655828,-9.493539084383627,-30.33033039736651,28.214676018151202,2.7800140380859375,1.3673247627255876,3.421495819091774,-2.520191789483448,9.363183427666996,0.45065201480414885,6.392339623379399,-3.4054204917248967,44.589535774168944,-16.248068503157604,2.970843804287613,3,-3.614997863769446,-5.009994506835881,-14.41499710083005,-27.06499481201169,-18.970001220703097,2,-0.045827398757969595,-1.086669921875,252.17999267578125,-1.1736480714145396,252.1100006103516,2.32664703717322,255.16000366210938,-0.045827398757969595
6547,2024-03-28,252.30999755859372,255.1000061035156,251.6499938964844,255.07000732421875,999200.0,-0.0049297997004087435,1.4468108131506703,1.9714226547939335,53.481988343643685,56.596648904956744,-1.3315675893974799,-2.591047988695067,-7.620127744647419,-28.31198786897133,27.944120370105495,3.450012207031193,1.0025686246714258,2.049495697021456,-3.968686629901441,8.067678023944353,-0.9595954664399926,5.0585868604829045,-1.2628614519849748,21.26864290736759,-35.042324565652166,3.0090911634614446,3,-0.8399963378905682,-2.364997863769446,-13.16499710083005,-24.784996032714815,-15.489990234374972,3,-0.04545995533942104,2.171409575917388,253.55999755859372,-1.086669921875,252.17999267578125,-1.1736480714145396,252.1100006103516,-0.04545995533942104
6548,2024-04-01,251.3300018310547,254.50999450683597,250.72999572753903,253.5200042724609,1178500.0,-0.003884093920263454,-1.2300781390659283,0.793476337903564,55.04943752057543,57.27116585670538,0.8789943802163975,-1.587705470682181,-6.175799631337554,-26.65096400558477,27.42936680711519,3.779998779296932,0.8749609084303245,1.0029998779296818,-5.032430367785139,7.038430123644503,-2.014715244927743,4.020715000787106,5.199996948242244,12.14586653817217,-42.949385856606845,3.0177151228574135,4,0.8499984741211222,-1.385002136230412,-11.697502136230469,-23.294998168945312,-15.339996337890597,0,-0.04313053061280481,1.4468108131506703,252.30999755859372,2.171409575917388,253.55999755859372,-1.086669921875,252.17999267578125,-0.04313053061280481
6549,2024-04-02,247.7400054931641,250.1699981689453,246.5399932861328,250.1699981689453,1252300.0,-0.014283994396752542,1.9876673448371136,1.1095844597419262,45.032000300139345,56.54337015865056,4.857533907891735,2.137062550785089,-2.1855291698282997,-22.391665862198437,26.72677613766321,4.790008544921875,1.2716409054784208,-2.6029968261718466,-8.607595873042186,3.401602220698493,-5.605296349607016,0.3993026972633231,8.67399322509769,14.018813203111314,-37.18377225121474,3.002299523435173,4,3.7949905395507812,2.2049942016601847,-6.730007171630888,-18.06501007080081,-12.389999389648494,1,-0.04686364879681071,-1.2300781390659283,251.3300018310547,1.4468108131506703,252.30999755859372,2.171409575917388,253.55999755859372,-0.04686364879681071
6550,2024-04-03,250.58999633789062,250.8000030517578,246.7700042724609,247.1699981689453,1071000.0,0.011503958914722778,1.09895135878313,-1.407410895938529,48.71148975185987,55.61513592782266,2.3783624753970685,-0.5264859768060433,-4.713478866710659,-24.60231767783995,26.427310584972723,4.029998779296903,2.192073944243049,0.11149444580078693,-5.780332062677132,6.003320954278735,-2.834418808438187,3.057407700039761,5.429042163086024,47.31304891896292,-0.8122778714603456,2.94591325423897,4,0.9449996948242472,-0.6449966430663494,-8.612499237060547,-18.764999389648438,-13.050003051757812,2,-0.06676242456614523,1.9876673448371136,247.7400054931641,-1.2300781390659283,251.3300018310547,1.4468108131506703,252.30999755859372,-0.06676242456614523
6551,2024-04-04,248.88999938964844,254.8300018310547,248.05999755859372,253.33999633789062,1607300.0,-0.006783977704959754,-1.2160404570144108,-1.3011693949574583,51.47791476860691,54.824741465621756,3.6536603968262398,1.385525193996017,-2.6955285142948924,-22.235719507426722,26.17399843364545,6.770004272460966,2.5092037157526477,-1.6780021667480582,-7.405839927923466,4.049835594427321,-4.541921047335762,1.1859167138396458,6.749877302734461,27.453301223375238,-22.525783406741926,2.863918880587691,4,2.6449966430664347,1.055000305175838,-6.75250244140625,-15.629997253417969,-8.42999267578125,3,-0.05355780410520228,1.09895135878313,250.58999633789062,1.9876673448371136,247.7400054931641,-1.2300781390659283,251.3300018310547,-0.05355780410520228
6552,2024-04-05,253.92999267578125,254.3300018310547,248.2700042724609,248.8999938964844,1293200.0,0.020249882673037733,1.0788952983176219,-1.130337579508626,65.79115087154074,55.0544898424488,-1.7840108466708386,-3.269195940813347,-7.377270568578183,-26.601937289240993,26.13550844518326,6.059997558593778,2.7992869191626824,3.010991668701166,-2.63275884131599,8.654742178718294,0.18911641369260224,5.83286692370973,1.345888680351635,89.14344719433677,32.36784471966285,2.8218752550085657,4,-2.8249969482421875,-3.9849929809569744,-10.6199951171875,-20.66999053955078,-16.42999267578125,4,-0.07616270978507056,-1.2160404570144108,248.88999938964844,1.09895135878313,250.58999633789062,1.9876673448371136,247.7400054931641,-0.07616270978507056
6553,2024-04-08,254.67999267578125,255.0500030517578,253.41000366210938,254.2400054931641,1205600.0,0.0029535699666545234,1.7796412915572912,0.0874726221461759,61.19185006894753,55.534794526969975,-2.915898844087735,-3.871132940745042,-7.902824535127479,-26.71821492411587,25.76493821890159,1.6399993896484375,2.5934323399518746,3.5409919738769418,-2.336088509926526,9.418072457680381,0.6024517319752078,6.479532215778676,-8.139999389648438,95.65205697564335,36.7967527905194,2.938540241901724,4,-3.8599929809570312,-4.734992980956974,-11.017494201660156,-20.42499542236328,-18.80999755859375,0,-0.07012716296995913,1.0788952983176219,253.92999267578125,-1.2160404570144108,248.88999938964844,1.09895135878313,250.58999633789062,-0.07012716296995913
6554,2024-04-09,254.94000244140625,255.4900054931641,251.3500061035156,255.4600067138672,1152800.0,0.0010209273327410617,13.275814895686887,-1.1818623200971805,59.667671626929334,55.67074355378443,-3.053348773093745,-3.817287861347097,-7.901080511727713,-26.338313102002985,25.15706003660546,4.139999389648494,2.2140089859071566,3.4775016784668082,-2.4925351990618765,9.447538555995465,0.4924832397024659,6.462520117231151,-8.229808959960934,93.69262643619804,34.287526000578254,2.985018438764331,4,-3.9250030517578125,-4.995002746581974,-10.725006103515625,-20.68500518798828,-18.94000244140625,1,-0.07433120250556802,1.7796412915572912,254.67999267578125,1.0788952983176219,253.92999267578125,-1.2160404570144108,248.88999938964844,-0.07433120250556802
6555,2024-04-10,254.3500061035156,255.19000244140625,251.25999450683597,252.2899932861328,1317500.0,-0.0023142556375641554,1.1016054344056476,-3.9615305613427076,50.65674978170689,54.562250337105525,-2.3726774109211135,-3.0978632886748585,-7.06787545653529,-25.17958661157479,24.21859715935975,3.930007934570284,1.6421968739292652,2.7045051574706633,-3.3889342586512328,8.79794457359256,-0.3422145505902847,5.751224865531611,-7.288620141601541,84.65682136967445,28.446451310129717,3.0467197080609534,4,-3.335006713867159,-4.405006408691321,-10.120006561279268,-20.095008850097628,-15.389999389648409,2,-0.0747002144449227,13.275814895686887,254.94000244140625,1.7796412915572912,254.67999267578125,1.0788952983176219,253.92999267578125,-0.0747002144449227
6556,2024-04-11,258.54998779296875,260.57000732421875,253.00999450683597,254.1100006103516,1545200.0,0.016512606992994616,-1.277112503705553,2.15532017332693,56.351642922529415,54.88110084587061,-6.470872599546027,-7.09950405040172,-11.005001955270558,-28.761640653060283,23.480500229444267,7.560012817382784,1.6050031422169582,6.547487640380865,-0.2802426535157565,13.375217934277458,3.1336224934325685,9.961352787329162,-11.15145704980469,83.5770810564042,30.738688650956732,3.413865146948298,4,-4.994987487792969,-6.584983825683594,-13.26749038696289,-24.29499053955078,-20.819992065429716,3,-0.08126086056387472,1.1016054344056476,254.3500061035156,13.275814895686887,254.94000244140625,1.7796412915572912,254.67999267578125,-0.08126086056387472
6557,2024-04-12,251.05999755859372,257.1400146484375,249.32000732421875,256.1099853515625,1930100.0,-0.028969215192431452,1.199706415087861,-1.1373879214651366,43.82528293145662,53.633972558190735,0.9198951666886046,0.6656141353094824,-3.2222279430340564,-20.731080830593868,22.50658287121151,9.22998046875,1.3300874190784384,-1.0955024719238509,-7.678337471570359,5.487332527722629,-4.386919971747091,2.195915027899389,-2.871178220566378,15.466579861110857,-31.750495249800863,3.2914174998232424,4,2.4950027465820597,0.9050064086914347,-5.5499992370605185,-16.805000305175753,-10.729995727539034,4,-0.04222094697604162,-1.277112503705553,258.54998779296875,1.1016054344056476,254.3500061035156,13.275814895686887,254.94000244140625,-0.04222094697604162
6558,2024-04-15,248.41000366210938,257.010009765625,248.2100067138672,255.07000732421875,1433300.0,-0.010555221549645277,-1.4929195736182794,1.3188157942445446,44.35975077887411,53.55927816693904,3.4778629320204573,3.8550722574331076,-0.4312243498783914,-17.583810488019992,22.76999411437051,8.800003051757812,0.7636895730969115,-3.96249618530274,-9.648062885497325,1.7230705148918446,-6.805279535400047,-1.1197128352054335,12.160003662109375,1.6180982068454677,-43.47542209539061,2.8427833500972954,4,5.260002136230469,3.5550003051757812,-3.0750045776367188,-13.32000732421875,-10.1300048828125,0,-0.043919341013936464,1.199706415087861,251.05999755859372,-1.277112503705553,258.54998779296875,1.1016054344056476,254.3500061035156,-0.043919341013936464
6559,2024-04-16,245.6199951171875,248.7400054931641,244.7400054931641,248.2100067138672,1088900.0,-0.011231466139813295,1.1917753243006761,0.3888904162943616,40.76575841253421,52.676419129236194,6.633060051036409,6.763445065131265,2.423536175931133,-14.326701757855005,22.287592458190648,4.0,0.4740300983318093,-6.607504272460943,-12.829384537560486,-0.3856240073613719,-9.718444405010729,-3.4965641399111576,14.702812194824219,5.55899887703791,-38.4990611781559,3.110940132549782,4,7.035011291503906,6.345008850097656,-0.3449974060058594,-10.529998779296875,-9.459991455078125,1,-0.03969546532784596,-1.4929195736182794,248.41000366210938,1.199706415087861,251.05999755859372,-1.277112503705553,258.54998779296875,-0.03969546532784596
6560,2024-04-17,238.4600067138672,245.3300018310547,237.5399932861328,244.07000732421875,2684100.0,-0.029150673990951836,-1.0912697518663785,2.1660137033916778,31.719113747597135,50.48099679356843,13.288934760521471,13.732823051834743,9.59510364500781,-6.740178435214233,22.132636320102357,8.080001831054688,-0.005588737487528306,-13.19949264526366,-21.919419944539072,-4.479565345988249,-17.559456294901395,-8.839528995625955,21.23948852539064,3.9948452754431707,-38.343793722831435,4.359963649637707,4,10.594993591308594,10.594993591308594,6.814990997314453,-3.3700103759765625,-6.400009155273466,2,-0.010316223453012752,1.1917753243006761,245.6199951171875,-1.4929195736182794,248.41000366210938,1.199706415087861,251.05999755859372,-0.010316223453012752
6561,2024-04-18,236.3000030517578,241.2400054931641,236.0800018310547,240.6499938964844,1841200.0,-0.009058138057931098,-1.1544930666386457,0.7753993532014944,31.035281792709412,46.619233562587176,15.058834533343031,15.278179174536973,11.724739618025069,-4.205939145724926,21.231788542304542,5.160003662109403,0.0616871011068838,-14.471996307373047,-25.480345974868783,-3.4636466398772825,-19.976171141120915,-8.967821473625179,22.069922070312487,1.0446395384979883,-42.14330254748602,5.5041748337478795,4,12.025001525878906,12.025001525878906,9.289997100830078,-1.1300048828125,0.2899932861328125,3,0.011256892203792113,-1.0912697518663785,238.4600067138672,1.1917753243006761,245.6199951171875,-1.4929195736182794,248.41000366210938,0.011256892203792113
6562,2024-04-19,236.0,239.3000030517578,234.5500030517578,237.3800048828125,1842300.0,-0.00126958547559608,-1.219626801286302,0.3172431694851618,31.543439466481885,43.32496571786877,14.022628079966523,14.820347805074164,11.887745958164885,-3.5133590957787533,20.145747993282537,4.75,-0.2521323221893681,-13.808499145507824,-26.41623390628962,-1.200764384726,-20.11236652589872,-7.504631765116926,20.58673125878903,6.455906121109638,-38.97908287033878,6.30386738039091,4,11.560005187988281,11.560005187988281,9.984996795654297,-0.43500518798828125,-1.8600006103515625,4,0.007330490370928144,-1.1544930666386457,236.3000030517578,-1.0912697518663785,238.4600067138672,1.1917753243006761,245.6199951171875,0.007330490370928144
6563,2024-04-22,237.41000366210938,239.08999633789062,235.50999450683597,238.55999755859372,1046400.0,0.0059745917885989375,2.2398331883397287,0.8333259619637122,36.87419028485296,40.79235667986029,11.069308922329498,12.661540160709421,10.301435203834387,-4.495927816019218,18.93762540493861,3.580001831054659,-0.5513081438163567,-11.510995483398432,-25.000696035669307,1.9787050688724435,-18.255845759533884,-4.76614520726298,16.97305477597652,20.15503959327104,-28.045436562601374,6.744850276135444,4,10.150001525878906,10.150001525878906,8.574993133544922,-1.8450088500976562,-8.949996948242188,0,0.01229938976413636,-1.219626801286302,236.0,-1.1544930666386457,236.3000030517578,-1.0912697518663785,238.4600067138672,0.01229938976413636
6564,2024-04-23,239.69000244140625,239.97999572753903,237.41000366210938,237.41000366210938,1196200.0,0.009603633983940485,-1.2543802117492489,-1.9826181567285472,35.94636047285762,39.15786897887704,7.150565358933477,9.911527054188952,7.95051704632823,-6.285387940147075,17.968285380686673,2.569992065429659,-1.7981124725432096,-8.609996795654297,-22.615227786700927,5.395234195392334,-15.612612291177612,-1.6073813001309816,12.709750458046841,47.68089027542259,-0.6057388213775425,7.002615495523309,4,7.870002746582031,7.870002746582031,5.712493896484375,-4.125007629394531,-10.729995727539062,1,-0.005882613574815454,2.2398331883397287,237.41000366210938,-1.219626801286302,236.0,-1.1544930666386457,236.3000030517578,-0.005882613574815454
6565,2024-04-24,244.05999755859372,249.6199951171875,243.30999755859372,244.1699981689453,2301300.0,0.018231862291610446,-6.838503312387806,-0.048245907563825026,44.1736963296048,37.804763801885414,1.3046277140886673,5.166922091618261,3.500247311441541,-10.09964453752633,16.802105349141428,9.92999267578125,-2.8690671298889754,-3.834001922607456,-17.836425779688653,10.168421934473713,-10.83521385114804,3.1672100059331285,6.55478035608985,63.10550440601544,11.680307520233292,7.001211928540585,4,1.7850112915039347,3.5000076293945597,1.3424987792969034,-8.495002746582003,-12.889999389648409,2,-0.032369064883677745,-1.2543802117492489,239.69000244140625,2.2398331883397287,237.41000366210938,-1.219626801286302,236.0,-0.032369064883677745
6566,2024-04-25,241.94000244140625,243.1199951171875,240.22999572753903,242.07000732421875,1207400.0,-0.00868636867325423,1.5919504050799467,1.181856013316382,34.440695418003244,36.762031855946155,0.9171683692823649,6.716077771938274,5.961785100237535,-7.434109393710003,15.356491666969626,3.8300018310546875,-4.053307191880322,-5.372997283935547,-19.349803131738724,8.60380856386763,-12.361400207837136,1.615405639966042,7.67999267578125,49.03784525939449,2.2852829746112633,6.988402923901582,4,3.8400039672851562,5.620002746582031,3.462493896484375,-5.94000244140625,-13.55999755859375,3,-0.0408365908205085,-6.838503312387806,244.05999755859372,-1.2543802117492489,239.69000244140625,2.2398331883397287,237.41000366210938,-0.0408365908205085
6567,2024-04-26,240.83999633789062,244.1199951171875,240.7400054931641,240.7700042724609,1065500.0,-0.004546606978653833,-51.003991078787415,-0.5383802816903595,32.2016390650375,35.41113055440874,0.4637830089438637,7.286293000980322,7.383086612234877,-5.894485183126619,14.157533191664806,3.379989624023409,-5.035600482015212,-5.89950332641601,-19.954054731696203,8.155048078864183,-12.926779029056092,1.1277723762240726,8.779998779296875,37.774639266453356,-2.677111926534238,7.027275702640091,4,1.2450027465820312,6.720008850097656,5.347503662109375,-3.9949951171875,-10.330001831054659,4,-0.017646570605479472,1.5919504050799467,241.94000244140625,-6.838503312387806,244.05999755859372,-1.2543802117492489,239.69000244140625,-0.017646570605479472
6568,2024-04-29,240.4900054931641,244.2400054931641,239.58999633789062,241.47000122070312,1209100.0,-0.0014532089771148726,-2.345313434801959,-14.001526051879672,31.460080229136636,34.37716631180902,-0.478101264343735,7.149076188021553,7.89251676218953,-5.1077175094851555,13.247241157537298,4.650009155273466,-6.669988915304032,-5.707494354248013,-19.85244073422743,8.437452025731403,-12.779967544237735,1.3649788357417094,7.622990417480452,25.22525787496555,-8.141089835186747,7.072473189989715,4,1.5949935913085653,7.06999969482419,6.459991455078097,-1.2200088500976847,-7.720001220703182,0,-0.026404449076766978,-51.003991078787415,240.83999633789062,1.5919504050799467,241.94000244140625,-6.838503312387806,244.05999755859372,-0.026404449076766978
6569,2024-04-30,236.1300048828125,241.9199981689453,235.5,240.9499969482422,1862900.0,-0.018129654084421132,-1.1118408669398858,4.918380692876748,28.685051013814345,34.0400482302776,2.6755396599523067,11.167237805790222,12.327829172456205,-0.22168578770671843,13.774336474598872,6.4199981689453125,-7.536403707986466,-9.48699493408202,-24.302443407147507,5.328453538983467,-16.894719170614763,-2.0792706975492763,10.626691741943375,4.461792497687407,-21.49064633864002,7.4077242365327365,4,5.954994201660156,11.430000305175781,12.197494506835994,3.669998168945341,-4.100006103515625,1,-0.03248209888765219,-2.345313434801959,240.4900054931641,-51.003991078787415,240.83999633789062,1.5919504050799467,241.94000244140625,-0.03248209888765219
6570,2024-05-01,233.8600006103516,237.2400054931641,230.80999755859372,233.75,2157100.0,-0.009613366474063634,-1.1469121996326672,-0.02282174096105793,19.75006384316005,32.78613512477211,4.720861917925987,12.774567313657514,14.606088765092494,2.53343813265181,14.428129284777835,6.430007934570369,-8.393111389627109,-10.920499420165982,-26.42679618542539,4.585797345093425,-18.6736478027957,-3.167351037536264,11.676026657104472,22.710359268715056,3.8798706584343527,7.753148382629708,5,6.354995727539034,11.830001831054659,14.819999694824247,5.94000244140625,-2.7599945068359943,2,-0.02095268059392752,-1.1118408669398858,236.1300048828125,-2.345313434801959,240.4900054931641,-51.003991078787415,240.83999633789062,-0.02095268059392752
6571,2024-05-02,235.55999755859372,236.6999969482422,232.6300048828125,236.3500061035156,1413200.0,0.007269293354166262,4.463112403735659,-7.181856013314832,27.869781749576163,32.377950934004815,3.2462322170392497,10.566464262732353,12.92105379120099,1.2814780287603185,14.243480136971643,4.0699920654296875,-8.913421877502827,-8.554002380371116,-24.457395731805633,7.349390971063428,-16.50569905608839,-0.602305704653844,8.208906143798856,35.36855691479496,15.446963383990855,7.951696675717268,5,4.654998779296903,10.130004882812528,13.672500610351648,4.240005493164119,-2.8000030517577557,3,-0.0186364384239579,-1.1469121996326672,233.8600006103516,-1.1118408669398858,236.1300048828125,-2.345313434801959,240.4900054931641,-0.0186364384239579
6572,2024-05-03,234.58999633789062,238.75999450683597,234.3000030517578,237.3800048828125,1572800.0,-0.004117852057889504,-1.6468830369109453,3.5316181867346543,29.27413191027783,31.533500003496467,4.46470190724213,10.554401278307154,13.702916236541569,2.6765492267853688,13.895027522440111,4.459991455078153,-8.424750129393033,-8.557003784179699,-24.298409316932066,7.184401748572668,-16.427706550555882,-0.6863010178035154,7.623838627246101,28.14591620282484,5.664956702477092,7.87070276637618,5,5.625,11.100006103515625,14.657505035400447,5.210006713867216,-1.9499969482421875,4,-0.02647168060028271,4.463112403735659,235.55999755859372,-1.1469121996326672,233.8600006103516,-1.1118408669398858,236.1300048828125,-0.02647168060028271
6573,2024-05-06,236.82000732421875,237.3600006103516,235.38999938964844,235.41000366210938,1067900.0,0.009505993525470435,-1.7172201877341806,-0.5053761088566334,36.57719932783117,31.60359320960464,2.3939479169294486,7.291604613651089,11.236844153602135,0.775843575048043,13.377907984769738,2.770004272460966,-7.638090455911595,-5.433993530273426,-20.429313821185133,9.561326760638309,-12.93165367572928,2.063666615182427,4.025367152132816,54.095494468517714,28.256479361917766,7.497660145455863,5,3.394989013671875,8.8699951171875,13.887493133544979,2.979995727539091,-0.2600097656250284,0,-0.026644762360572227,-1.6468830369109453,234.58999633789062,4.463112403735659,235.55999755859372,-1.1469121996326672,233.8600006103516,-0.026644762360572227
6574,2024-05-07,235.9900054931641,238.2700042724609,235.66000366210938,236.82000732421875,897900.0,-0.003504779179904105,-2.5033436082294367,-0.588652252018247,45.330812701767854,31.73216169540053,2.954620713046154,6.987374799850642,11.88913065040768,1.9274403150774617,13.384986763560338,2.610000610351534,-6.848135637936053,-5.3164955139159815,-19.297167343906693,8.66417631607473,-12.306831428911352,1.6738404010793886,3.651123753056538,65.15735752220228,35.04514416209152,6.990335914995356,5,1.5349960327148153,9.699996948242159,15.072494506835966,4.784996032714815,4.479995727539034,1,-0.013644650814656822,-1.7172201877341806,236.82000732421875,-1.6468830369109453,234.58999633789062,4.463112403735659,235.55999755859372,-0.013644650814656822
6575,2024-05-08,235.3500061035156,236.27999877929688,234.47000122070312,235.5500030517578,1194500.0,-0.0027119766716858784,1.1807351846234453,0.24095964702642358,48.094671789243876,33.249270181093934,2.4911480651193756,6.462282617811013,12.34643903548502,2.869417170126326,13.49230050292824,1.80999755859375,-6.458389429437972,-5.006494903564487,-17.785819770176516,7.772829963047542,-11.396157336870488,1.3831675297415131,3.231387340189798,44.37203629258026,10.14579874711508,6.3896624333060075,5,2.1749954223633097,10.339996337890653,15.389991760253992,6.759994506835994,4.099990844726591,2,-0.014106680425402085,-2.5033436082294367,235.9900054931641,-1.7172201877341806,236.82000732421875,-1.6468830369109453,234.58999633789062,-0.014106680425402085
6576,2024-05-09,237.5399932861328,237.7400054931641,230.8500061035156,232.6699981689453,1229700.0,0.009305235291364289,1.6147908366533799,-24.35034714274469,52.87098013000129,35.54586363275658,-0.43428712176657314,2.759031613344092,9.99673129834261,0.9649543914121637,12.7029847125045,6.889999389648494,-6.14171309983098,-1.766007995605463,-11.287028452583314,7.755012461372388,-6.526518224094389,2.9945022328834625,-6.729995727539091,84.57644741690096,44.902642979037736,4.760510228488924,5,-0.01499176025390625,8.150009155273438,13.200004577636776,6.5050048828125,7.160003662109375,3,-0.02711117018034015,1.1807351846234453,235.3500061035156,-2.5033436082294367,235.9900054931641,-1.7172201877341806,236.82000732421875,-0.02711117018034015
6577,2024-05-10,240.4600067138672,240.6699981689453,237.5,238.0,1145300.0,0.01229272337402576,1.2013955484441807,0.5051353553076827,55.38299127184397,38.20396485972406,-3.8150654285365135,-1.049639349353754,6.919265999328729,-1.6664217515322548,12.672981330730709,3.1699981689453125,-6.480854299236398,1.684004974365223,-6.104569719120548,9.472579667850994,-2.2102823723776623,5.578292321108108,-9.610000610351591,97.86159241597171,53.41710952992879,3.8942873467428845,5,-4.095008850097656,5.2299957275390625,10.2799911499024,3.8099899291992756,2.589996337890625,4,-0.03202200778524378,1.6147908366533799,237.5399932861328,1.1807351846234453,235.3500061035156,-2.5033436082294367,235.9900054931641,-0.03202200778524378
6578,2024-05-13,237.5,241.6999969482422,236.2100067138672,241.25,1288800.0,-0.012309767242872138,1.3612892217022925,-1.5243860835261354,46.22543656637911,40.152896587786806,-1.4793652115566545,1.1079124095802797,9.67998790163088,1.5522925176791205,13.003012024826985,5.489990234375,-6.326352401998122,-0.7305015563964901,-7.071791201754962,5.610788088961982,-3.901146379075726,2.440143266282746,-6.649993896484403,61.290318044060776,16.542423631908456,3.17064482267923,5,-1.2450027465820312,8.19000244140625,13.024997711181669,6.769996643066463,6.479995727539034,0,-0.02046316046463814,1.2013955484441807,240.4600067138672,1.6147908366533799,237.5399932861328,1.1807351846234453,235.3500061035156,-0.02046316046463814
6579,2024-05-14,235.8699951171875,238.5800018310547,235.69000244140625,237.97000122070312,2105300.0,-0.0068631784539473495,-1.3496011611606644,0.5600016276041667,34.41188360811138,41.7819876727814,0.12279144379888862,2.0764818282313797,11.170832248083116,3.4458089575072677,14.175037452341021,2.8899993896484375,-6.035520494413589,-1.8730064392089787,-7.247821663541146,3.5018087851231883,-4.560414051375062,0.8144011729571048,-4.368989562988304,46.267218889975034,3.682752810440327,2.687407612166082,5,0.40500640869140625,9.82000732421875,14.512504577636747,8.400001525878963,7.660003662109375,1,0.0029253506409894214,1.3612892217022925,237.5,1.2013955484441807,240.4600067138672,1.6147908366533799,237.5399932861328,0.0029253506409894214
6580,2024-05-15,236.0,237.47000122070312,235.55999755859372,236.75,1569000.0,0.0005511717704826946,-1.3435557552609432,0.3571418191330127,37.76771978160097,42.88175856522861,0.36684657609620785,1.8474496049541926,10.885478648059973,3.6573133804307076,14.043379430617273,1.9100036621094034,-5.694572098328678,-1.6200012207031307,-7.038146372005883,3.798143930599622,-4.329073796354493,1.0890713549482314,-3.8870549621582313,47.4654215859311,5.461916448510742,2.7090725756513714,5,0.27500152587890625,9.69000244140625,14.479999542236357,8.269996643066463,9.660003662109375,2,0.018940683138572556,-1.3496011611606644,235.8699951171875,1.3612892217022925,237.5,1.2013955484441807,240.4600067138672,0.018940683138572556
6581,2024-05-16,238.9600067138672,239.4900054931641,235.63999938964844,235.63999938964844,1280800.0,0.012542401329945774,-1.3192756687195686,-4.426676432291667,46.40400253806958,44.785077523872125,-2.302256330357636,-0.9518609644389358,7.826461338693264,0.977743613367295,13.49507193286672,3.8500061035156534,-4.707301997611893,1.2070053100586051,-4.205297415445131,6.619308035562341,-1.499146052693277,3.913156672810487,-6.271838561401381,55.37474744713495,12.306064111900696,2.7061513627518705,5,-2.6850051879882812,6.7299957275390625,11.519992828369169,5.309989929199276,5.8699951171875,3,0.002050511468899119,-1.3435557552609432,236.0,-1.3496011611606644,235.8699951171875,1.3612892217022925,237.5,0.002050511468899119
6582,2024-05-17,237.72999572753903,239.5800018310547,236.32000732421875,238.9600067138672,1217000.0,-0.0051473508192564355,1.6396703608979823,-0.37048441952386185,44.89266348389914,45.70901798565746,-0.6481563077584269,0.43679713089139227,8.947252794114831,2.4714317873785774,12.666768173264753,3.2599945068359375,-3.114018211060852,-0.10950546264652417,-5.458774371727259,5.23976344643421,-2.7841399171868773,2.565128991893829,-4.50111784732664,35.34199323543502,-9.571344448085519,2.674634454540367,5,-1.4549942016601278,6.245010375976591,15.030006408691435,8.56000518798831,3.779998779296932,4,0.029318980969870623,-1.3192756687195686,238.9600067138672,-1.3435557552609432,236.0,-1.3496011611606644,235.8699951171875,0.029318980969870623
6583,2024-05-20,240.3300018310547,240.5200042724609,237.42999267578125,237.8500061035156,954100.0,0.010936802886647445,1.1608468092598652,-2.0162386800644847,58.31351487185002,47.15154044899992,-3.014965463664794,-2.037707925297866,6.15734595095546,0.13964592040989032,11.711540615267456,3.090011596679659,-2.0827481551589813,2.3445007324218636,-3.1136949535089684,7.802696418352696,-0.3845971105435524,5.07359857538728,-6.592856806760494,96.16931080203959,44.23316505725248,2.7290978429654134,5,-4.055000305175781,3.5800018310546875,12.430000305175781,5.959999084472656,1.9199981689453125,0,0.011317776390711298,1.6396703608979823,237.72999572753903,-1.3192756687195686,238.9600067138672,-1.3435557552609432,236.0,0.011317776390711298
6584,2024-05-21,238.27999877929688,241.22000122070312,237.1300048828125,241.22000122070312,839700.0,-0.008529950635122518,1.7823081234819074,-1.1854868977228543,58.82585579134985,48.343894227011695,-0.6771786466356673,-0.10409183544601319,8.048062265109365,2.4328640008476725,10.876229683777487,4.089996337890625,-1.0727159571574418,0.36499786376953125,-5.036630043545102,5.766625771084165,-2.3358160898877998,3.0658118174268623,-4.065082639565816,48.056527576334595,-7.26350688025331,2.7008139536573204,5,-2.0049972534179688,1.93499755859375,14.537506103515625,8.010002136230469,3.490005493164034,1,0.023921424280019865,1.1608468092598652,240.3300018310547,1.6396703608979823,237.72999572753903,-1.3192756687195686,238.9600067138672,0.023921424280019865
6585,2024-05-22,236.16000366210938,239.3999938964844,235.5,237.2400054931641,1091600.0,-0.008897075407286348,-2.2499825160375857,0.36734725653429523,51.17832848880769,48.15582182243463,1.7542788596686307,1.4690274767280016,9.909283744545007,4.79196382882418,11.34119977406072,3.8999938964844034,-0.5501280996733158,-1.3599975585937614,-5.966447514244777,3.2464523970572543,-3.663222536419255,0.9432274192317323,-1.495982673867644,11.538523098920681,-44.39241742327947,2.3032249778255043,5,2.4399948120117188,4.05499267578125,16.150001525878906,10.129997253417969,3.349990844726591,2,0.031207634666758688,1.7823081234819074,238.27999877929688,1.1608468092598652,240.3300018310547,1.6396703608979823,237.72999572753903,0.031207634666758688
6586,2024-05-23,232.05999755859372,236.5,231.83999633789062,236.5,1650400.0,-0.01736113668672623,1.099099594473847,4.111106401616217,45.57538701954121,47.06608801662322,5.582231456773258,5.049802807296345,13.67432708679081,9.08682784017472,12.356894732079931,4.660003662109375,-0.4441782348350216,-4.966003417968778,-9.694117875709452,-0.2378889602281049,-7.330060646839115,-2.6019461890984417,9.639999389648466,2.3454275712181873,-54.74138412303205,2.3640572288703425,5,4.709999084472685,8.154998779296903,16.99500274658206,14.230003356933622,7.9199981689453125,3,0.058605559969816534,-2.2499825160375857,236.16000366210938,1.7823081234819074,238.27999877929688,1.1608468092598652,240.3300018310547,0.058605559969816534
6587,2024-05-24,236.58999633789062,236.72000122070312,233.2899932861328,233.8300018310547,909200.0,0.019520808527773603,1.2715252199131968,-0.6216200426146087,49.62769399479354,47.44411661978038,0.4979007240298188,0.19508127883699444,8.96502975031055,4.838606333162716,13.519392696673426,4.660003662109403,-0.2647689789732226,-0.22350463867186932,-4.598721432694532,4.151712155350793,-2.4111130356832007,1.964103758339462,4.912800598144543,50.63963248786455,-6.543603845102432,2.1876083970113287,5,-0.05999755859375,3.625,11.735008239746094,9.700004577636719,3.5800018310546875,4,0.034828207535013256,1.099099594473847,232.05999755859372,-2.2499825160375857,236.16000366210938,1.7823081234819074,238.27999877929688,0.034828207535013256
6588,2024-05-28,234.13999938964844,237.6100006103516,232.97999572753903,234.82000732421875,993800.0,-0.010355454525402541,-2.0866542223397504,-0.24638017680327734,47.15471576257708,48.85998685916546,2.7056914097035474,2.2608760015758094,11.330257008738357,7.603702664628457,14.51380448555319,4.630004882812557,-0.4608075959820894,-2.356001281738287,-6.52460008390355,1.8125975204269764,-4.440300682820919,-0.27170188065565526,7.169541534423843,24.520275634101587,-30.34668201247802,2.0842994010826286,5,2.3899993896484375,6.0749969482421875,13.420005798339844,12.150001525878906,6.839996337890597,1,0.03147687339369387,1.2715252199131968,236.58999633789062,1.099099594473847,232.05999755859372,-2.2499825160375857,236.16000366210938,0.03147687339369387
6589,2024-05-29,228.4600067138672,232.44000244140625,227.8300018310547,231.8600006103516,1161700.0,-0.024258959129528246,1.0219311747935378,4.9999326825984935,40.82557492668278,49.199748541952324,8.073001712553662,7.733278452096727,16.714271565678132,13.553316813321544,15.180460949064786,6.30999755859375,-1.149929084840835,-7.65249404907226,-13.159304726887285,-2.1456833712572347,-10.405899387979758,-4.8990887101647616,12.66014331848146,5.445162617655617,-48.65292944186016,2.7534053389075064,5,6.064994812011719,10.264991760253906,19.099998474121094,17.829994201660156,11.399993896484403,2,0.0603606446681233,-2.0866542223397504,234.13999938964844,1.2715252199131968,236.58999633789062,1.099099594473847,232.05999755859372,0.0603606446681233
6590,2024-05-30,228.9600067138672,229.6000061035156,226.6999969482422,228.7899932861328,934600.0,0.0021885668620600374,2.9999789535716963,-0.0500040390984728,38.03684401333721,48.270064261426505,7.22963332271317,7.217400981820191,15.876091667068238,13.290261952808294,15.237941289991369,2.900009155273409,-1.3335260251769512,-6.907494354248058,-13.214174111649555,-0.6008145968465612,-10.060834232948821,-3.7541544755472955,11.628537390429699,20.7150229790852,-28.30800071273841,3.1533398787007494,5,4.999992370605469,9.199989318847656,18.599998474121094,17.329994201660156,8.559997558593722,3,0.05594862501293707,1.0219311747935378,228.4600067138672,-2.0866542223397504,234.13999938964844,1.2715252199131968,236.58999633789062,0.05594862501293707
6591,2024-05-31,231.1699981689453,231.38999938964844,227.44000244140625,229.5200042724609,1660100.0,0.009652303416639807,2.7799080090530772,9.705079877939497,36.785203282525764,47.369235350162796,4.244809399346394,4.913580510446877,13.210261801739307,11.239703048475121,15.119559287326762,3.9499969482421875,-0.9856201419706281,-4.478002929687506,-11.126087193020197,2.170081333645186,-7.8020450613538515,-1.15396079802116,8.585233105988294,40.97158313729538,-1.79628986580164,3.3240421316663484,5,2.7900009155273438,4.3000030517578125,15.532508850097656,15.120002746582031,11.350006103515597,4,0.03607733012047509,2.9999789535716963,228.9600067138672,1.0219311747935378,228.4600067138672,-2.0866542223397504,234.13999938964844,0.03607733012047509
6592,2024-06-03,228.3800048828125,232.0,226.02999877929688,231.72999572753903,1644000.0,-0.01206901115296899,2.069409849569498,-2.0303049919543747,36.96399049052328,44.99706597445982,6.223495837818291,7.604362268551739,15.463268008233001,14.202466311509738,15.521077124440923,5.970001220703125,-0.8596799998436211,-6.957496643066406,-14.351833893103048,0.43684060697023597,-10.654665268084727,-3.260328018048085,10.591912332519627,20.293659170359426,-19.299647971157746,3.6971686250183264,6,5.2449951171875,6.754997253417969,18.290000915527344,17.909996032714844,11.399993896484375,0,0.05079249757735482,2.7799080090530772,231.1699981689453,2.9999789535716963,228.9600067138672,1.0219311747935378,228.4600067138672,0.05079249757735482
6593,2024-06-04,230.50999450683597,231.6999969482422,226.44000244140625,226.6000061035156,1100600.0,0.009326515362482857,-1.4869975506552628,-1.1671639071716773,42.44644693377012,43.177131656950955,2.854198484791027,5.246389046283298,12.81351665077122,12.25475583550326,15.94429348439551,5.2599945068359375,-1.1882917513777045,-4.512006378173794,-12.173643532939252,3.149630776591664,-8.342824955556523,-0.681187800791065,7.42656923361335,69.89068904938557,29.855160029377352,3.8308185773827343,6,2.205001831054659,4.625007629394503,14.312507629394503,15.780006408691378,12.279998779296847,1,0.04190709250059377,2.069409849569498,228.3800048828125,2.7799080090530772,231.1699981689453,2.9999789535716963,228.9600067138672,0.04190709250059377
6594,2024-06-05,232.7700042724609,233.22999572753903,229.5,231.17999267578125,987800.0,0.009804389481940401,1.972114653940894,0.4066537883665891,45.70593502376854,42.56908793861328,-0.30128190284344214,2.88045863655492,10.147616059374883,10.188664633548086,16.43215124069239,3.729995727539034,-1.3583326802914826,-2.0909965515137117,-9.802154344465379,5.620161241437955,-5.946575447989545,1.7645823449621219,4.21403427109621,93.61122708266662,52.263549213405184,3.8555788964758357,6,-0.9500045776366903,1.2049942016601847,12.05249786376956,13.61499786376956,13.899993896484403,2,0.03527083088192162,-1.4869975506552628,230.50999450683597,2.069409849569498,228.3800048828125,2.7799080090530772,231.1699981689453,0.03527083088192162
6595,2024-06-06,232.02999877929688,235.4499969482422,231.3699951171875,232.8699951171875,1028000.0,-0.0031791273771591966,-2.7777730682829653,-0.5282957304492287,40.20908723638277,41.97283240715123,-0.2332559678555981,3.5405082155020864,10.462506810042157,11.14388560598843,16.518082147455548,4.0800018310546875,-2.231171963052816,-2.6650016784668082,-10.474154309820534,5.144150952886918,-6.569577994143685,1.2395746372100689,4.077716583119411,63.69427989678448,23.12452117216027,3.9045763156768682,6,-0.20999908447265625,1.8349990844726562,12.792503356933594,15.530006408691406,23.080001831054716,3,0.03374564440911998,1.972114653940894,232.7700042724609,-1.4869975506552628,230.50999450683597,2.069409849569498,228.3800048828125,0.03374564440911998
6596,2024-06-07,231.1000061035156,232.8999938964844,230.1300048828125,231.5200042724609,2723400.0,-0.004008070855811452,-1.3474477095659165,0.5,40.552873754651266,40.964519047135425,0.6104350983228528,4.177476998602685,10.903324713576097,12.272458462603907,16.10204399656419,2.7699890136719034,-3.0670346897015293,-3.272994995117216,-11.119213479027081,4.5732234887926495,-7.196104237072149,0.6501142468377168,4.349990844726591,53.8217442645891,12.070599189448785,3.92310924195494,6,0.7199935913086222,2.7649917602539347,11.852493286132841,14.589996337890653,16.449996948242216,4,0.027780173082598836,-2.7777730682829653,232.02999877929688,1.972114653940894,232.7700042724609,-1.4869975506552628,230.50999450683597,0.027780173082598836
6597,2024-06-10,232.75999450683597,233.41000366210938,229.97999572753903,230.0,1219800.0,0.007182987275979658,-1.450002997258841,-6.571444141689441,38.91652204685153,40.04916418983259,-1.8438760696566021,2.014320556993198,8.80366242554149,10.801003684910569,16.28231138318639,3.430007934570341,-3.528486538068165,-1.2280059814452784,-8.555108946936002,6.099096984045445,-4.89155746419064,2.4355455013000835,2.6900024414062216,70.14423882983168,33.81938471468418,3.6635514827453584,6,-2.0199966430664347,1.1050033569335653,10.192504882812472,12.930007934570284,11.330001831054659,0,0.04193164631363788,-1.3474477095659165,231.1000061035156,-2.7777730682829653,232.02999877929688,1.972114653940894,232.7700042724609,0.04193164631363788
6598,2024-06-11,232.63999938964844,233.2400054931641,229.92999267578125,231.77999877929688,1285100.0,-0.0005155315347113998,2.213584682048752,0.31159504420081613,41.2476610971852,40.09606265322174,-2.1892557048536787,1.8462039607376823,8.505117206160605,11.031232360158072,16.260627469990425,3.310012817382841,-3.514472005740288,-1.1050010681152287,-8.262074359441925,6.052072223211468,-4.683537713778577,2.4735355775481196,2.056397705078126,52.773126053049324,17.19148699167583,3.5785366456633527,6,-1.9000015258789062,1.2249984741210938,10.3125,13.050003051757812,11.270004272460938,1,0.03069119415569488,-1.450002997258841,232.75999450683597,-1.3474477095659165,231.1000061035156,-2.7777730682829653,232.02999877929688,0.03069119415569488
6599,2024-06-12,236.55999755859372,237.1300048828125,234.0200042724609,234.0200042724609,1477700.0,0.01685006094923369,-1.44882585110028,2.953478469154202,50.58788122350337,41.4906223432402,-5.408165615238204,-2.1285840950090176,4.319234045475042,7.2295738952993815,15.77434646217328,4.4900054931640625,-3.907131723148211,2.780496978759743,-4.426186573689108,9.987180531208594,-0.8228447974646826,6.383838754984168,-10.529998779296847,92.0832450303052,51.251923094058576,3.603341776224428,6,-4.979995727539034,-2.6949996948241903,6.392501831054716,9.130004882812528,6.380004882812528,2,0.026335795535320727,2.213584682048752,232.63999938964844,-1.450002997258841,232.75999450683597,-1.3474477095659165,231.1000061035156,0.026335795535320727
6600,2024-06-13,240.47000122070312,240.7700042724609,234.66000366210938,235.22000122070312,1188700.0,0.016528591910984103,1.0888869181451697,2.0669345972930597,62.42981759792159,44.34002393383974,-8.396789253342973,-5.9938435444557285,0.09142022325647758,3.402609596912896,15.46899874978097,6.110000610351534,-3.941219124431541,6.467000579833979,-1.2861719833547056,14.220173143022663,2.5904142982396365,10.34358686142832,-14.218002319335938,97.23244713271639,49.40414669085087,3.8765862815943417,6,-7.069999694824219,-6.605003356933594,1.1375007629394531,5.220001220703125,1.8399963378905966,3,0.02578282911285812,-1.44882585110028,236.55999755859372,2.213584682048752,232.63999938964844,-1.450002997258841,232.75999450683597,0.02578282911285812
6601,2024-06-14,239.4499969482422,239.75,235.13999938964844,239.3300018310547,1566300.0,-0.004241711096116263,11.805535540202602,0.022856212797619048,54.71636582691217,46.31251008232739,-6.793120103377532,-5.201955204145975,0.8300136072926136,4.505035772184897,15.643245571703524,5.3300018310546875,-3.2276282307554993,5.422496795654297,-2.399420560051311,13.244414151359905,1.5115381178014786,9.333455473507115,-12.617277832031249,87.82282368938567,38.683315271701986,3.910958677852804,6,-5.844993591308594,-5.584999084472656,2.1575050354003906,6.2400054931640625,-4.410003662109375,4,0.06539989084023401,1.0888869181451697,240.47000122070312,-1.44882585110028,236.55999755859372,2.213584682048752,232.63999938964844,0.06539989084023401
6602,2024-06-17,244.6999969482422,245.0500030517578,237.6000061035156,238.5500030517578,1406900.0,0.021925245633370283,1.1751796525899905,51.25203458799593,65.94204233949918,48.92313179407507,-10.59930750640666,-10.43817743778203,-4.808672811249579,-0.6434715967805005,16.217172745495056,7.449996948242216,-2.2391620200611726,10.32399673461913,1.2816283171434577,19.3663651520948,5.802812525881279,14.84518094335698,-17.309786425781255,97.68514640656774,43.55474342834004,4.521184208737836,6,-7.424995422363281,-9.159996032714844,-3.0924949645996094,0.9900054931640625,-10.949996948242188,0,0.011646939677397938,11.805535540202602,239.4499969482422,1.0888869181451697,240.47000122070312,-1.44882585110028,236.55999755859372,0.011646939677397938
6603,2024-06-18,243.0500030517578,247.1999969482422,242.1300048828125,245.27999877929688,1320100.0,-0.006742925692938884,-1.4914014494003323,-0.3626012911677575,75.07736933761352,52.1866244956134,-7.804137255857597,-9.037307091624115,-3.5987307193179845,1.0252032822169213,17.18517095573745,5.0699920654296875,-1.327803565300968,8.53800277709962,-0.9521505240971919,18.028156078296433,3.7929261265012144,13.283079427698027,-14.600204977539079,68.51292714213612,7.884436761000039,4.745076650598409,6,-4.485008239746094,-6.435005187988281,-2.022502899169922,2.6399993896484375,-6.449996948242216,1,0.004278927270415789,1.1751796525899905,244.6999969482422,11.805535540202602,239.4499969482422,1.0888869181451697,240.47000122070312,0.004278927270415789
6604,2024-06-20,243.97999572753903,244.3999938964844,242.66000366210938,242.67999267578125,1154400.0,0.0038263429915825764,-1.5970370201669806,-0.5829621266550217,75.44039656366618,56.10121442086711,-7.796671855902844,-10.032759980282123,-4.975423692754731,0.13417885160149012,18.381755161254926,1.7399902343750284,-0.10073364397041473,9.182995605468733,-1.093394533663428,19.459385744600894,4.044800535902652,14.321190675034813,-14.03018174339843,74.32214557671296,8.287759340786579,5.138195069566082,6,-5.415000915527315,-7.364997863769503,-3.0074958801269247,1.710006713867216,-5.529998779296847,3,-0.00028687624664036626,-1.4914014494003323,243.0500030517578,1.1751796525899905,244.6999969482422,11.805535540202602,239.4499969482422,-0.00028687624664036626
6605,2024-06-21,243.52999877929688,245.94000244140625,242.75,245.69000244140625,3299600.0,-0.0018444010005832512,1.3984947741587601,-1.661537378076729,72.26227781695695,59.62448153890108,-6.195357644738152,-9.488807560999078,-4.96754578309708,0.6124603786978469,19.375496056962934,3.19000244140625,0.8262847200252565,8.364498901367199,-2.621727579582796,19.350725382317194,2.8713856608922015,13.857612141842196,-12.200170158028158,69.56883157633698,0.34912584743591424,5.493113240474995,6,-4.965003967285156,-6.915000915527344,-2.547496795654297,2.160003662109375,-4.759994506835966,4,-0.002422684436611533,-1.5970370201669806,243.97999572753903,-1.4914014494003323,243.0500030517578,1.1751796525899905,244.6999969482422,-0.002422684436611533
6606,2024-06-24,245.66000366210938,246.2700042724609,243.22999572753903,243.22999572753903,1058600.0,0.00874637577912063,-1.5020564761730748,-1.1250017660605678,81.88194528902763,64.39841745469842,-6.752976978831697,-11.117703463865865,-7.6594330768074315,-1.4935120388099108,19.712269380028204,3.040008544921875,1.5889604500673045,9.814503479003918,-2.013687868263304,21.64269482627114,3.9004078053702926,15.728599152637543,-13.060561574682794,83.95838797097653,8.196680238055578,5.914095673633615,6,-7.095008850097656,-9.045005798339844,-4.677501678466797,0.029998779296875,-18.360000610351562,0,-0.013636758339071742,1.3984947741587601,243.52999877929688,-1.5970370201669806,243.97999572753903,-1.4914014494003323,243.0500030517578,-0.013636758339071742
6607,2024-06-25,244.8300018310547,246.8699951171875,243.77999877929688,246.52999877929688,1283800.0,-0.003378660826677815,1.5966468985414328,-0.6995849371754297,77.75196530930405,68.45445125604496,-4.5044861018439235,-10.159618038081163,-7.17108143435928,-0.5888137384919787,20.164561795695878,3.089996337890625,2.706228864854239,8.572501373291004,-3.9202429285836047,21.065245675165613,2.3261292223537,14.818873524228309,-11.062515354762866,53.25446102080556,-22.289462072439996,6.246372150937305,6,-4.220001220703125,-8.215003967285156,-3.8474998474121094,0.8600006103515625,-26.050003051757812,1,-0.03998696430871851,-1.5020564761730748,245.66000366210938,1.3984947741587601,243.52999877929688,-1.5970370201669806,243.97999572753903,-0.03998696430871851
6608,2024-06-26,241.50999450683597,243.25999450683597,239.6699981689453,242.6699981689453,1592600.0,-0.013560459500015387,2.0683777403914623,0.6823563202915164,66.26953648704546,70.19685739643853,0.23026195818670203,-6.59741188292864,-4.152916866555387,2.724432102723796,20.456246172844608,5.160003662109375,3.8995391046932752,4.883994293212908,-7.779381638752284,17.5473702251781,-1.4476936727697023,11.215682259195518,-6.667907192788107,25.55551552476521,-45.73245277558868,6.331687965982597,6,-0.5799942016601847,-4.894996643066435,-1.3849906921387003,4.180007934570284,-27.839996337890653,2,-0.03213115267830591,1.5966468985414328,244.8300018310547,-1.5020564761730748,245.66000366210938,1.3984947741587601,243.52999877929688,-0.03213115267830591
6609,2024-06-27,242.25,242.9499969482422,240.1999969482422,242.9499969482422,1153600.0,0.0030640781333921563,6.857177111716621,0.6034437399700234,69.02458450169745,70.92960927463584,0.427186700687173,-6.589164707189639,-5.102445456077504,1.9587472615685328,19.815845042070613,2.75,5.151768119014463,4.934500122070318,-7.352873846788981,17.221874090929617,-1.2091868623593314,11.078187106499968,-6.419279915216606,35.833373952812174,-34.91087278883631,6.143686984429654,6,-1.0800018310546875,-5.635002136230469,-2.1574974060058594,3.44000244140625,-30.899993896484403,3,-0.023322988220781826,2.0683777403914623,241.50999450683597,1.5966468985414328,244.8300018310547,-1.5020564761730748,245.66000366210938,-0.023322988220781826
6610,2024-06-28,241.7700042724609,246.7899932861328,241.0200042724609,242.3999938964844,6788900.0,-0.001981406512029271,-4.41785645206341,0.8999891008175199,70.20068696358052,72.65008940093233,1.2415419494744526,-5.375894553018867,-4.611047188334254,2.424222540181688,19.2147586929933,5.769989013671903,6.3905612644642815,3.8140045166015284,-7.964445448474208,15.592454481677265,-2.075220465936326,9.703229499139383,-5.029742038600801,29.166763800202634,-41.91211749648919,5.889224982537862,6,0.6299972534179972,-5.155006408691378,-3.5250053405761435,3.919998168945341,-26.52000427246091,4,-0.013732089446783724,6.857177111716621,242.25,2.0683777403914623,241.50999450683597,1.5966468985414328,244.8300018310547,-0.013732089446783724
6611,2024-07-01,239.50999450683597,243.3600006103516,237.4499969482422,242.19000244140625,1475000.0,-0.009347767405745055,1.3545811283591191,4.254050911908889,62.495367566639295,72.26712553728123,3.9235618188271246,-2.591926562139321,-2.2960272701261317,4.647960026549043,18.75294541076819,5.910003662109403,6.991407668924808,1.136994934082054,-10.21260512570845,12.486594993872558,-4.537805095813184,6.811794963977292,7.690002441406222,21.8683435139608,-47.291043421325725,5.6748000298952475,7,2.8150024414062216,-2.8949966430664347,-0.10249710083010655,6.180007934570284,-24.739990234375057,0,-0.0030896006486023087,-4.41785645206341,241.7700042724609,6.857177111716621,242.25,2.0683777403914623,241.50999450683597,-0.0030896006486023087
6612,2024-07-02,239.97999572753903,240.1199951171875,236.67999267578125,239.80999755859372,1417300.0,0.001962344918719605,14.289003424771728,-0.06343196479101851,63.41372821747782,70.9711654128217,3.03252007757726,-2.2644253214533308,-2.6947512181063473,4.09327565778554,17.95235226277148,3.44000244140625,6.845013605638428,1.0269966125487997,-9.313096602903016,11.367089828000616,-4.143049995177108,6.197043220274708,7.02500122070316,32.640977769862175,-36.996999911100986,5.170046607725906,7,1.794998168945341,-3.364997863769503,-1.4874992370605185,5.710006713867216,-24.17999267578122,1,-0.05283770689860934,1.3545811283591191,239.50999450683597,-4.41785645206341,241.7700042724609,6.857177111716621,242.25,-0.05283770689860934
6613,2024-07-03,240.1699981689453,241.6699981689453,238.47999572753903,239.6300048828125,866700.0,0.0007917428318566788,-1.2464714194376587,3.1764653083206174,57.63858978688737,68.9931868820685,2.67201793923428,-1.7851432151744575,-2.855254545670988,3.792649089042669,17.217961531320352,3.1900024414062784,7.1390234491861975,0.7339988708496037,-8.817955825127882,10.28595356682709,-4.041978477139139,5.5099762188383465,6.4219986083984395,34.520329203449,-30.94508268293587,4.775977347988738,7,1.6049957275390625,-3.5550003051757812,-1.7975006103515625,5.5200042724609375,-22.199996948242188,2,-0.08906191261492136,14.289003424771728,239.97999572753903,1.3545811283591191,239.50999450683597,-4.41785645206341,241.7700042724609,-0.08906191261492136
6614,2024-07-05,240.97999572753903,241.3800048828125,238.4499969482422,240.5,851900.0,0.003372600927547653,3.5780871887181567,0.8888920285964039,51.24207052632746,66.65760829422078,1.5552715452944028,-2.053833245848267,-3.6992349609519692,2.9164902831579127,16.89932911360251,2.9300079345703125,6.577627655419491,1.133496856689419,-7.9040560287845665,10.171049742163405,-3.3852795860475737,5.652273299426412,5.215520885742222,42.53217400753705,-18.133565667453475,4.518776442736988,7,0.7949981689453409,-4.364997863769503,-2.607498168945284,4.710006713867216,-26.300003051757784,4,-0.11332889884134378,-1.2464714194376587,240.1699981689453,14.289003424771728,239.97999572753903,1.3545811283591191,239.50999450683597,-0.11332889884134378
6615,2024-07-08,239.8600006103516,243.05999755859372,239.1699981689453,242.08999633789062,1040300.0,-0.004647668424949902,-1.1551239512225893,-4.645865785040112,50.99370713782768,63.22558183297634,2.3467124058101945,-0.33429656712894484,-2.7678173522464817,3.934079670053791,17.31048060065406,3.889999389648409,5.824013181253349,-0.37799835205075283,-8.634473099101712,7.878476395000206,-4.506235725576232,3.7502390214747265,5.954895045429652,47.604852654638044,-9.228070857427404,4.128237373525474,7,1.914993286132784,-3.2450027465820597,-3.235000610351591,4.340003967285128,-23.43000793457034,0,-0.11886097904731507,3.5780871887181567,240.97999572753903,-1.2464714194376587,240.1699981689453,14.289003424771728,239.97999572753903,-0.11886097904731507
6616,2024-07-09,237.5200042724609,240.8600006103516,237.38999938964844,240.8600006103516,1254900.0,-0.009755675527125418,1.0778473205719585,1.4977590748914196,29.740428382723167,57.890966618911804,3.81143518606504,2.6470462072064436,-0.5791333091243303,6.378966939688638,17.30876899345192,3.4700012207031534,4.8673608731976685,-3.0389945983887117,-10.230045985572445,4.152056788795022,-6.634520291980579,0.5565310952031552,7.929495264120334,13.166315890174682,-36.90871904918099,3.5955256935918607,7,4.214988708496122,-0.9050064086913778,-1.460006713867159,6.11499786376956,-20.419998168945312,1,-0.09376054173068649,-1.1551239512225893,239.8600006103516,3.5780871887181567,240.97999572753903,-1.2464714194376587,240.1699981689453,-0.09376054173068649
6617,2024-07-10,242.5200042724609,242.7400054931641,237.16000366210938,237.9600067138672,1376000.0,0.02105085849638355,1.232000732421861,-1.3652702270546533,48.742290946696286,55.94349489220634,-1.7329336533687467,-1.6698834624100698,-5.640002988808334,1.5068123327706076,17.589391802174983,5.580001831054716,4.1803331336399765,1.473004913330044,-4.748967676846348,7.694977503506436,-1.637981381758152,4.58399120841824,2.5787149896883363,90.84756195333388,41.32418170068094,3.1109862950881984,7,-0.7850112915038778,-5.905006408691378,-7.8050041198730185,1.1149978637695597,-20.620010375976506,2,-0.11442355068089172,1.0778473205719585,237.5200042724609,-1.1551239512225893,239.8600006103516,3.5780871887181567,240.97999572753903,-0.11442355068089172
6618,2024-07-11,239.77999877929688,242.94000244140625,239.25,242.94000244140625,1765400.0,-0.011298059726593701,1.3354418766357306,-0.6929836302552546,40.82169307052847,52.80984028874312,0.8223430317020188,1.7206795603152614,-2.9826783022481322,4.27859557648361,17.888357407868895,3.69000244140625,2.9029426662154094,-1.6240005493164062,-6.485560646641147,3.237559548008335,-4.054780597978777,0.8067794993459643,4.981971419397638,44.40674284000001,-1.8979785216117904,2.43078004866237,7,1.9549942016601562,-2.9599990844726562,-5.399997711181641,3.5200042724609375,-19.220001220703153,3,-0.10000832367011236,1.232000732421861,242.5200042724609,1.0778473205719585,237.5200042724609,-1.1551239512225893,239.8600006103516,-0.10000832367011236
6619,2024-07-12,242.7899932861328,245.44000244140625,240.16000366210938,241.1699981689453,1699300.0,0.012553150897320897,-1.901110878222595,-0.5126560885395038,48.54558769988909,50.403718148332956,-2.3501405028673616,-0.8418082459354821,-5.901524559992652,1.3000018656157977,19.454316751735217,5.660003662109375,1.8696246447378542,1.0744941711425895,-3.24878735587032,5.397775698155499,-1.0871465923638652,3.2361349346490442,-6.1100006103515625,67.99505379276792,23.615518543366342,2.161640763506451,7,-1.7299957275390625,-4.439994812011719,-8.864994049072266,0.510009765625,-17.63999938964841,4,-0.10222823325415575,1.3354418766357306,239.77999877929688,1.232000732421861,242.5200042724609,1.0778473205719585,237.5200042724609,-0.10222823325415575
6620,2024-07-15,246.6699981689453,246.8500061035156,241.9900054931641,242.8000030517578,1062300.0,0.015980909387150133,1.2978666608950398,2.388893075126215,51.85728916761368,49.221709437330105,-6.1038735025960875,-4.462293242762485,-9.570235699908153,-2.5466383208791967,20.537986371763424,4.860000610351506,1.4888737579831854,4.644499206542974,-0.1645913690816201,9.453589782167569,2.239953918730663,7.049044494355286,-9.814805297851564,98.14233344461199,56.341559500870815,2.404545287812302,7,-4.904998779296875,-8.105003356933594,-13.772499084472656,-3.3699951171875,-23.539993286132812,0,-0.12968745988822672,-1.901110878222595,242.7899932861328,1.3354418766357306,239.77999877929688,1.232000732421861,242.5200042724609,-0.12968745988822672
6621,2024-07-16,255.1100006103516,255.19000244140625,247.69000244140625,247.94000244140625,1562300.0,0.03421576399261039,1.0463842091348705,1.852715042740442,64.77010541713045,49.372418015069286,-13.520084601981864,-12.29953710645944,-17.75131878087936,-10.910405727972318,22.115289894250083,8.520004272460938,1.1676406111314748,12.301501464843767,4.872339724256705,19.73066320543083,8.586920594550236,16.0160823351373,-17.855015209960982,99.55628487814141,56.758655710622406,3.714580870293525,7,-8.934997558593778,-12.550003051757841,-22.267501831054716,-11.809997558593778,-30.600006103515625,1,-0.15162090016866558,1.2978666608950398,246.6699981689453,-1.901110878222595,242.7899932861328,1.3354418766357306,239.77999877929688,-0.15162090016866558
6622,2024-07-17,247.5500030517578,255.3300018310547,247.4900054931641,253.25,1752900.0,-0.029634265769693302,-1.6941604901696201,-0.7949788568886927,57.73566498835656,49.383204148565866,-5.3343169575525735,-4.759076995072007,-9.983640514849952,-3.412524268882862,22.701477413261834,7.839996337890597,0.6752011468054206,4.59900360107423,-3.087787234512632,12.285794436661092,0.755608183280799,8.442399018867661,-9.218916628906271,51.616928523778746,6.364067113274551,3.843395417793434,7,-1.3050003051757812,-4.920005798339844,-14.707504272460938,-4.25,-23.430007934570312,2,-0.12300543959951282,1.0463842091348705,255.1100006103516,1.2978666608950398,246.6699981689453,-1.901110878222595,242.7899932861328,-0.12300543959951282
6623,2024-07-18,244.08999633789062,248.5,244.0500030517578,244.7700042724609,1399800.0,-0.013977001297567182,-10.710602927299375,0.1192997015165053,52.20306023420189,49.48998078277414,-1.4078306898691721,-1.2829386463126866,-6.4237676657924965,-0.07003272316902098,22.603018684783198,4.4499969482421875,0.5155714554569499,1.0869972229003793,-6.6166657651248215,8.79066021092558,-2.764834271112221,4.93882871691298,-4.39899668238283,25.906349045093396,-19.68960999865517,3.8518314940125937,7,2.1550064086914062,-1.4599990844726562,-11.787498474121094,-0.7899932861328125,-18.83000183105466,3,-0.0909091022750842,-1.6941604901696201,247.5500030517578,1.0463842091348705,255.1100006103516,1.2978666608950398,246.6699981689453,-0.0909091022750842
6624,2024-07-19,243.91000366210938,245.72000122070312,242.6499938964844,245.0,1342500.0,-0.0007374029189303188,1.4268844312027085,1.6029170874004934,52.580799617831104,49.66632439166341,-0.858822608067328,-1.1683609302099853,-6.117183828527175,0.026290767035334284,22.366762387732447,3.0700073242187216,0.29331018899830497,0.9105041503906364,-6.791353468736133,8.612361769517406,-2.9404246591727485,4.761432959954021,-2.967883832557817,14.39279382327691,-31.90652977347559,3.850928809563386,7,2.3349990844726562,0.7649993896484375,-11.607505798339844,-0.6100006103515625,-19.240005493164062,4,-0.09573205589329836,-10.710602927299375,244.08999633789062,-1.6941604901696201,247.5500030517578,1.0463842091348705,255.1100006103516,-0.09573205589329836
6625,2024-07-22,242.94000244140625,244.0,241.1499938964844,243.6100006103516,1212700.0,-0.003976881661839848,2.9310511749291916,0.6146792843744137,54.26936531107682,52.391761828147146,0.6638315232031857,-0.2580578405133167,-5.008620659926692,0.9091666635261504,21.716937940488886,2.8500061035155966,0.27869291242922145,-0.029997253417974434,-7.727817954926451,7.667823448090502,-3.8789076041722126,3.8189130973362637,12.389999389648438,12.623466454894416,-35.24743752930675,3.848910350754232,7,3.3050003051757812,2.0550003051757812,-10.21750259399414,0.3600006103515625,-15.32000732421875,0,-0.07322799195744867,1.4268844312027085,243.91000366210938,-10.710602927299375,244.08999633789062,-1.6941604901696201,247.5500030517578,-0.07322799195744867
6626,2024-07-23,242.30999755859372,245.6000061035156,241.97000122070312,242.66000366210938,730900.0,-0.0025932529697922924,-6.048561524102935,0.522398597098565,52.888670623938026,52.85247068117401,2.2850485518923165,0.11394688045950829,-4.315118327796114,1.4481368397154881,21.07177194444149,3.6300048828124716,0.3975276057583699,-0.49250183105471024,-8.088989403137703,7.103985741028282,-4.290745617096206,3.305741954986786,12.736404113769566,8.180557214508156,-39.89768168946274,3.7982437860414953,7,4.980003356933622,2.925003051757841,-8.677497863769503,0.9900054931640909,-14.989990234374972,1,-0.07915477227118228,2.9310511749291916,242.94000244140625,1.4268844312027085,243.91000366210938,-10.710602927299375,244.08999633789062,-0.07915477227118228
6627,2024-07-24,235.0399932861328,241.6100006103516,234.8999938964844,241.2400054931641,1762500.0,-0.030002906795882134,-1.070986215308702,17.714011683667664,44.5897442664485,53.271143036276236,9.367526279782282,6.970271823716303,2.8410793265236407,8.569856557847203,19.712145633938874,7.410003662109318,0.44306245271383204,-7.27300567626952,-15.550559126128832,1.0045477735897919,-11.41178240119919,-3.13422895133985,19.728480230712904,1.0294068148412028,-46.749433525851565,4.1387767249296585,7,10.075004577636719,10.075004577636719,-1.30499267578125,8.260009765625,-3.6699981689453125,2,-0.04480088104188229,-6.048561524102935,242.30999755859372,2.9310511749291916,242.94000244140625,1.4268844312027085,243.91000366210938,-0.04480088104188229
6628,2024-07-25,233.75,237.50999450683597,232.3300018310547,235.0,1380100.0,-0.005488399093691254,-1.5330060214444143,0.201612506275779,42.451455606928015,52.59401724816945,10.85358236397596,8.06246442176598,4.0953541767889305,9.700482820241916,19.50836002217918,5.179992675781278,1.12835245710761,-8.174999237060547,-17.295586038758415,0.9455875646373215,-12.735292637909481,-3.6147058362116127,20.223734332031256,10.604915860138776,-36.27456057046832,4.56029340084893,7,10.080001831054688,10.080001831054688,2.657501220703125,9.550003051757812,0.94000244140625,3,-0.04119788185160422,-1.070986215308702,235.0399932861328,-6.048561524102935,242.30999755859372,2.9310511749291916,242.94000244140625,-0.04119788185160422
6629,2024-07-26,236.6000061035156,237.7400054931641,234.0,235.6000061035156,929400.0,0.01219253948028065,1.2804920030889138,-0.8,46.71504048252446,52.022656283159534,7.859721651788419,5.025111992520436,1.294558489362629,6.747259686884519,19.277377456077357,3.990005493164091,1.1142972384304244,-5.042493438720726,-14.465679255569313,4.380692378127861,-9.754086347145005,-0.3309005302964465,16.075104278457076,32.177866598900806,-14.006336593927834,4.711592908424292,7,7.229995727539091,7.229995727539091,0.9899902343750284,6.699996948242216,-5.880004882812472,4,-0.04792904186028735,-1.5330060214444143,233.75,-1.070986215308702,235.0399932861328,-6.048561524102935,242.30999755859372,-0.04792904186028735
6630,2024-07-29,238.4499969482422,239.5200042724609,235.6999969482422,237.94000244140625,1335700.0,0.007819065076089649,1.8830144353404255,0.5099945068359375,50.94646100483762,50.486695792904776,5.275922003148111,3.07109834545426,-0.48790135900472364,4.796416543541454,18.300116602298957,3.8200073242187216,1.5889749043652728,-3.0265022277831974,-12.556595725798616,6.503591270232221,-7.791548976790921,1.7385445212245259,13.004406920675393,46.119013916885145,-4.066508471965875,4.765046749007711,7,5.3800048828125,5.3800048828125,-0.8600006103515625,4.850006103515625,-8.989990234375,0,-0.05778988867962931,1.2804920030889138,236.6000061035156,-1.5330060214444143,233.75,-1.070986215308702,235.0399932861328,-0.05778988867962931
6631,2024-07-30,238.7700042724609,241.5399932861328,238.0500030517578,239.0,1752800.0,0.001342031152502754,-3.179633605920782,-0.45097687221380073,45.78177843626462,49.15848617600567,2.6757157404238114,2.838333134491677,-0.8306912938377877,4.388848231743054,18.38381499491275,3.489990234375,1.6469339069252555,-2.669495391845743,-12.237405955765865,6.89841517207438,-7.453450673805804,2.1144598901143183,11.5369354741849,69.39658716091067,23.348478411880052,4.7839552819600595,7,1.6449966430664347,5.059997558593778,-1.180007934570284,4.529998779296903,-9.710006713867188,1,-0.04669769634275378,1.8830144353404255,238.4499969482422,1.2804920030889138,236.6000061035156,-1.5330060214444143,233.75,-0.04669769634275378
6632,2024-07-31,227.3000030517578,236.22000122070312,222.92999267578125,230.0,4316500.0,-0.04803786495566109,-1.323424472445524,11.739335235187298,38.266271281029375,47.60995407009761,12.260499223997158,14.028945364576458,10.522428168992889,15.706735828121964,19.11924458520034,15.840011596679659,0.983680634630673,-13.505496978759766,-24.972561363867783,-2.0384325936517484,-19.239029171313774,-7.771964786205757,21.92832041995254,23.482053910013324,-21.832919499365996,5.733532192554005,7,7.024993896484375,11.829994201660156,10.289993286132812,16.0,0.3000030517577841,2,8.800823665788826e-05,-3.179633605920782,238.7700042724609,1.8830144353404255,238.4499969482422,1.2804920030889138,236.6000061035156,8.800823665788826e-05
6633,2024-08-01,218.77999877929688,226.4900054931641,215.6100006103516,226.1499938964844,3067900.0,-0.037483520273076554,1.703100654704795,2.7296309064296196,29.545078151547372,45.05042946273275,18.7885357931481,21.991832826317477,18.740318849277855,23.96972956626803,19.8571789045014,11.690002441406222,-1.255135319100475,-20.95600128173828,-36.07960900862807,-5.832393554848494,-28.51780514518316,-13.394197418293402,28.344458228739143,12.225218142487492,-28.972484349552218,7.56180386344489,8,11.825004577636719,16.69000244140625,19.832500457763672,24.520004272460938,9.80999755859375,3,0.05754637721975353,-1.323424472445524,227.3000030517578,-3.179633605920782,238.7700042724609,1.8830144353404255,238.4499969482422,0.05754637721975353
6634,2024-08-02,213.6699981689453,216.63999938964844,210.0200042724609,215.1199951171875,3679000.0,-0.023356799702273,1.9487692731184092,0.19674327122153135,22.46329054999366,41.51642115594573,21.409306080091426,26.299311678201207,23.54868612272918,28.819296516542067,20.82051206059315,8.759994506835966,-3.004353473966944,-24.70050201416015,-43.76843490134064,-5.632569126979661,-34.23446845775038,-15.16653557056992,30.303013199322265,11.579933910831015,-21.48872943366247,9.533966443590245,8,14.14000701904294,19.0050048828125,25.102500915527344,27.915008544921875,12.0,4,0.098376021213052,1.703100654704795,218.77999877929688,-1.323424472445524,227.3000030517578,-3.179633605920782,238.7700042724609,0.098376021213052
6635,2024-08-05,211.3500061035156,212.33999633789062,204.5500030517578,209.07000732421875,4057500.0,-0.010857827890256022,2.65729165920439,-1.5724162606416927,9.330862430679517,36.67666469002812,20.983673422151554,27.799170260503644,25.6022115500933,30.82727321760322,21.644657569407332,9.1199951171875,-4.473012645520157,-25.594994354248087,-48.13983298049155,-3.050155728004654,-36.86741366736982,-14.322575041126356,28.548644413255175,18.383359954062666,-6.015849901237473,11.272419313121722,8,11.729995727539091,18.589996337890653,27.542491912841825,30.16999816894534,15.979995727539091,0,0.09164889783679708,1.9487692731184092,213.6699981689453,1.703100654704795,218.77999877929688,-1.323424472445524,227.3000030517578,0.09164889783679708
6636,2024-08-06,215.25,218.41000366210938,211.19000244140625,212.5,1911700.0,0.01845277399506795,-1.6890159350776295,1.2061409966404026,17.790184039744673,33.69893577594992,14.350680999073774,23.341973908136993,21.60775099379208,26.623278222825093,22.64402759315712,7.220001220703125,-6.0276274483608745,-20.581500244140614,-45.118587392531026,3.955586904249799,-32.85004381833582,-8.312956669945407,19.699839871668956,33.7859095891401,12.299582284401332,12.268543574195206,8,7.7949981689453125,14.69000244140625,24.25749969482422,22.574996948242188,15.449996948242188,1,0.06601629135362219,2.65729165920439,211.3500061035156,1.9487692731184092,213.6699981689453,1.703100654704795,218.77999877929688,0.06601629135362219
6637,2024-08-07,214.7700042724609,217.63999938964844,213.77999877929688,215.94000244140625,2854400.0,-0.002229945307963277,-1.4507869152631043,-0.4254538796164876,18.914334949915485,31.083700147392975,13.022452936373412,22.805673174236148,21.839717028112688,26.847843456755783,23.30656576536139,3.8600006103515625,-7.784002029411852,-19.673995971679716,-45.71110903274493,6.363117089385526,-32.69255250221232,-6.655439441147109,15.923858444420489,46.58158652441804,24.594607002168292,13.018556530532617,8,8.274993896484403,15.169998168945341,24.69999313354495,23.05499267578128,16.970001220703182,2,0.06653626205642893,-1.6890159350776295,215.25,2.65729165920439,211.3500061035156,1.9487692731184092,213.6699981689453,0.06653626205642893
6638,2024-08-08,215.8000030517578,217.80999755859372,214.77999877929688,215.4499969482422,1369600.0,0.004795822315998288,-2.5857921918451034,-0.2991509839978017,20.724845004565594,28.195900649841988,10.257125846381541,20.96176037180402,20.647526204738284,25.62856117321627,23.95319815245836,3.0399932861328125,-9.59310844833388,-17.444997406005854,-44.63070266610441,9.740707854092705,-31.037850036055147,-3.8521447759565604,11.233719312006286,81.16882759440686,55.8161755080192,13.592852630049286,8,7.2449951171875,14.139999389648438,23.39499282836914,22.024993896484375,16.660003662109375,3,0.05468027286787236,-1.4507869152631043,214.7700042724609,-1.6890159350776295,215.25,2.65729165920439,211.3500061035156,0.05468027286787236
6639,2024-08-09,217.97000122070312,219.0,214.0500030517578,215.5,1214100.0,0.010055598416395028,1.1854297051314007,7.057023280146482,24.629134772866976,25.27175329073414,5.77371805206198,17.746861589798783,18.520318667157397,23.20892252691266,24.059893865096328,4.9499969482421875,-10.498302975176955,-14.033999633789051,-41.647742677176836,13.579743409598734,-27.840871155482944,-0.22712811209515849,5.916000439380099,92.87197926071416,63.18653094174812,13.806871521693886,8,5.0749969482421875,11.970001220703125,21.224994659423828,19.854995727539062,17.639999389648466,4,0.04872227855994882,-2.5857921918451034,215.8000030517578,-1.4507869152631043,214.7700042724609,-1.6890159350776295,215.25,0.04872227855994882
6640,2024-08-12,214.67999267578125,217.9499969482422,214.41000366210938,217.9499969482422,1075200.0,-0.01509385936824681,1.1651306794585237,-1.323887715136464,23.36610036265739,22.78112239366667,5.964606498966617,19.51807952441095,21.799650946279655,26.20686761378903,23.90927459506709,3.55999755859375,-11.371833568673878,-15.724507904052729,-43.46703115547842,12.018015347372938,-29.595769529765562,-1.8532462783398955,6.498969179136424,44.68618854476824,11.77322067636527,13.871261625712837,8,5.705009460449219,15.260009765625,24.515003204345703,23.145004272460938,24.06001281738284,0,0.05119249985144925,1.1854297051314007,217.97000122070312,-2.5857921918451034,215.8000030517578,-1.4507869152631043,214.7700042724609,0.05119249985144925
6641,2024-08-13,216.42999267578125,216.8500061035156,213.2700042724609,215.25999450683597,1081100.0,0.00815166787639554,2.5621465280994564,-0.3577971376975504,29.924482970562565,21.854257025837022,0.7961435673902031,15.517269083731094,19.987844181744492,24.104474263583995,22.54796012795383,3.5800018310546875,-12.803756199818395,-12.040507507324207,-37.85745041983424,13.776435405185822,-24.948978963579208,0.8679639489307931,2.57000732421875,55.148180794150214,17.450244557286275,12.908471456255013,8,-0.9099884033203125,13.510009765625,22.765003204345703,21.395004272460938,28.030014038085938,1,0.050362747882184644,1.1651306794585237,214.67999267578125,1.1854297051314007,217.97000122070312,-2.5857921918451034,215.8000030517578,0.050362747882184644
6642,2024-08-14,217.1000061035156,217.7100067138672,215.5399932861328,217.0,847400.0,0.0030957512840563695,2.287880889628705,0.08547543591948428,31.79533140560339,22.104285165176584,-1.6459905331073799,13.121814344813487,19.352478865874474,23.062906073217192,21.112916964280902,2.170013427734375,-14.804526129627021,-9.847994232177768,-34.4921764712023,14.796188006846762,-22.170085351690034,2.474096887334497,-12.550003051757784,66.8412685309207,24.65393577341871,12.322091119512267,8,-5.32500457763669,12.839996337890653,22.074989318847685,20.72499084472659,27.28999328613284,2,0.06264389895153655,2.5621465280994564,216.42999267578125,1.1651306794585237,214.67999267578125,1.1854297051314007,217.97000122070312,0.06264389895153655
6643,2024-08-15,221.8999938964844,222.9499969482422,218.92999267578125,219.67999267578125,1726700.0,0.02210957005077252,-1.1612919103833563,22.198657308520477,34.58471637465462,23.451110256805578,-6.656909945593981,6.929446105095991,14.574963393863499,17.917259511238996,20.255670042452383,5.849990844726591,-16.631711398720427,-3.938506317138632,-27.297756454919124,19.42074382064186,-15.618131386028864,7.7411187517516,-17.086790771484402,89.15285282823794,43.811595261668685,11.679625068890244,8,-8.149993896484403,8.040008544921847,17.275001525878878,14.715003967285128,19.77000427246091,3,0.044344352714448476,2.287880889628705,217.1000061035156,2.5621465280994564,216.42999267578125,1.1651306794585237,214.67999267578125,0.044344352714448476
6644,2024-08-16,220.55999755859372,221.6699981689453,219.72999572753903,221.6100006103516,1005700.0,-0.006038739859162812,2.3162486795258515,-0.4729740875661753,31.03667576414449,25.86286729385724,-4.734689362325582,6.777933429540752,15.849466492261115,18.948995723024353,19.73166628093059,2.1699981689453693,-17.238878752043462,-4.11100234985355,-25.9519653486048,17.729960648897702,-15.031483849229176,6.809479149522076,-15.021322680664042,75.3099049792869,28.824990433529408,10.920481499375622,8,-3.489997863769503,9.380004882812528,18.717498779296903,16.05500030517581,26.82000732421878,4,0.053953614830414276,-1.1612919103833563,221.8999938964844,2.287880889628705,217.1000061035156,2.5621465280994564,216.42999267578125,0.053953614830414276
6645,2024-08-19,225.1499938964844,226.0,221.05999755859372,221.3000030517578,1068600.0,0.020810647391630077,-1.2817553590747301,-3.6666472904827314,36.76126188793163,27.97076483254468,-8.00288623086908,0.829338979481463,11.2698189833269,14.073182772412508,19.310257929924397,5.440002441406278,-16.410518467739564,1.3684944152832372,-18.718318063375335,21.45530689394181,-8.674911824046063,11.411900654612538,-18.914866135742216,93.32280920034593,47.681521520083734,10.043406239329293,8,-5.514991760253935,4.790008544921847,14.555004119873018,11.465003967285128,20.350006103515597,0,0.046457948023202356,2.3162486795258515,220.55999755859372,-1.1612919103833563,221.8999938964844,2.287880889628705,217.1000061035156,0.046457948023202356
6646,2024-08-20,223.1300048828125,225.47999572753903,222.8699951171875,224.5,1069700.0,-0.008971748027675308,-1.761884001808405,-0.35584373377511,45.03453125255513,30.873008866171308,-5.305499110023021,1.4110827820256873,13.306878778070939,15.770672625887698,18.591452722408633,2.610000610351534,-14.620741890098031,0.3075050354003963,-17.78730822046117,18.402318291261963,-8.739901592530373,9.354911663331166,-15.708984787714854,72.56220578345662,23.12163749616606,9.047406627930776,8,-3.4950027465820312,6.80999755859375,17.034992218017578,13.484992980957031,27.580001831054688,1,0.06995921780466019,-1.2817553590747301,225.1499938964844,2.3162486795258515,220.55999755859372,-1.1612919103833563,221.8999938964844,0.06995921780466019
6647,2024-08-21,224.50999450683597,225.13999938964844,223.05999755859372,224.07000732421875,710500.0,0.006184688718795295,1.4470653705648788,-0.3211596721019543,58.22095014420335,35.039242770575505,-5.764806617303037,-0.8413740178629894,11.906832922473484,14.092893274742579,19.481899837733074,2.080001831054716,-11.819729932840488,2.2139945983886946,-14.974080923640656,19.402070120418045,-6.380043162625981,10.80803235940337,-15.97423561744418,78.92497949669828,23.753410709149755,8.594037761014679,8,-4.874992370605497,5.430007934570284,19.857505798339815,16.100006103515597,28.529998779296847,2,0.088860240947642,-1.761884001808405,223.1300048828125,-1.2817553590747301,225.1499938964844,2.3162486795258515,220.55999755859372,0.088860240947642
6648,2024-08-22,224.1199951171875,225.8999938964844,223.1300048828125,223.80999755859372,991200.0,-0.001737113710706506,-2.317386060451041,0.7045604300329652,67.34153855191698,39.78506541269218,-4.548865342002387,-1.2752020002015456,12.275699130638657,14.195459627248084,20.429410087421985,2.7699890136719034,-9.888008219924473,2.305495452880848,-14.050982140120794,18.66197304588249,-5.872743343619987,10.483734249381683,-14.53638176115922,70.01589151908821,8.944850092503373,8.178238796500825,8,-4.484992980957031,2.4050064086914062,20.3175048828125,16.56000518798828,24.480010986328097,3,0.09044264105869804,1.4470653705648788,224.50999450683597,-1.761884001808405,223.1300048828125,-1.2817553590747301,225.1499938964844,0.09044264105869804
6649,2024-08-23,225.25999450683597,227.6499938964844,224.9499969482422,225.97999572753903,958300.0,0.005086558158509558,-3.029857204673344,-2.3226028745812144,74.02418744877477,45.4137417555941,-5.080276673727695,-3.4871125491763735,11.001005139914525,12.8290601697706,21.36128610588396,3.5299987792969034,-7.960497468313633,4.012495422363315,-10.909185358755053,18.934176203481684,-3.448344968195869,11.4733358129225,-14.691397952169382,63.73291778772937,-2.6247313923759563,7.460840390559179,8,-4.79999542236331,-0.12499237060549717,19.177505493164034,15.420005798339815,20.82000732421872,4,0.07284917012466385,-2.317386060451041,224.1199951171875,1.4470653705648788,224.50999450683597,-1.761884001808405,223.1300048828125,0.07284917012466385
6650,2024-08-26,224.6699981689453,228.1300048828125,224.1499938964844,226.57000732421875,1104900.0,-0.00261917940281553,-1.7074741666104742,2.6388971305050193,68.36975352026738,49.68543848333907,-3.2678190545408086,-4.197626098954856,11.320623567290369,13.141420954030536,22.38250819118234,3.9800109863280966,-6.08115312826061,4.111499023437489,-8.570122956892277,16.793121003767254,-2.22931196672738,10.452310013602357,-12.734889826933312,34.22052680436296,-34.75947967191529,6.340810990164881,8,-2.8349990844726562,0.40500640869140625,20.79000473022461,16.01000213623047,24.150009155273438,0,0.10108161703366347,-3.029857204673344,225.25999450683597,-2.317386060451041,224.1199951171875,1.4470653705648788,224.50999450683597,0.10108161703366347
6651,2024-08-27,227.6199951171875,228.17999267578125,223.8000030517578,224.3999938964844,1017700.0,0.01313035550934516,1.0184301013268828,-1.6947293184172547,72.85664268285711,54.247806403033934,-4.988144944340888,-8.459507107175568,8.161836141263734,9.955268033623554,23.090374199860626,4.3799896240234375,-4.3788052860887205,7.618996429443371,-2.3904882032519765,17.628481062138718,2.614254113095683,12.623738745791059,-14.065397121095458,89.06253725293857,16.536731273952682,5.004742316347676,8,-4.06500244140625,-2.5449905395507812,18.00000762939453,13.060005187988281,21.860000610351534,1,0.07855199572255156,-1.7074741666104742,224.6699981689453,-3.029857204673344,225.25999450683597,-2.317386060451041,224.1199951171875,0.07855199572255156
6652,2024-08-28,227.32000732421875,228.17999267578125,226.17999267578125,226.4199981689453,1026200.0,-0.0013179325164922595,-1.8985084198538273,0.2795058428819222,71.03729269221037,58.298092660540135,-3.4486570845297138,-8.598809222903697,8.075993678958724,9.934483615614681,22.545887835026335,2.0,-2.1458513117082134,7.3180084228515625,-2.6945507443473957,17.33056759005052,2.3117288392520834,12.324288006451042,-12.010361966564005,82.97054593359843,11.061400188936858,5.006279583599479,8,-3.3650131225585938,-4.2400054931640625,18.942493438720703,13.359992980957031,27.28999328613284,2,0.10289459192339412,1.0184301013268828,227.6199951171875,-1.7074741666104742,224.6699981689453,-3.029857204673344,225.25999450683597,0.10289459192339412
6653,2024-08-29,231.3699951171875,233.6100006103516,228.8800048828125,229.75,1954400.0,0.017816239936999434,-1.8154859218892085,1.7999762643473542,72.89818416963024,62.94937137226077,-6.720823645055248,-12.28719560822367,3.73247423171199,5.572042188726982,21.39200481793061,6.289993286132841,-0.3613034797602097,10.738496398925776,-0.4630685611877823,21.940061359039333,5.137713918868997,16.339278878982554,-14.515908081357566,77.16609530446014,7.581910618198918,5.600782480056779,8,-4.034996032714844,-8.324996948242188,13.745002746582031,9.310005187988281,23.790008544921875,3,0.09365950048090554,-1.8985084198538273,227.32000732421875,1.0184301013268828,227.6199951171875,-1.7074741666104742,224.6699981689453,0.09365950048090554
6654,2024-08-30,234.69000244140625,235.42999267578125,231.0500030517578,232.55999755859372,2218100.0,0.01434934258669629,1.4265968958171305,1.3148217918770426,84.15849372716224,68.21573046550861,-8.745376340040423,-14.705660636055939,0.12148101104202169,1.95156320561577,19.7758254181738,4.3799896240234375,1.4731241633699597,13.007503509521484,0.6693424980036866,25.345664521039282,6.8384230037625855,19.176584015280383,-15.490087505143293,93.63722360640423,20.0401032965474,6.169080505758893,8,-5.540008544921875,-11.645004272460938,9.139999389648438,5.989997863769531,21.889984130859318,4,0.05926968987774495,-1.8154859218892085,231.3699951171875,-1.8985084198538273,227.32000732421875,1.0184301013268828,227.6199951171875,0.05926968987774495
6655,2024-09-03,230.72000122070312,234.6999969482422,229.7400054931641,234.1999969482422,1802700.0,-0.01691593667989455,1.2142840112942268,-1.6337970657344043,72.67539161544863,71.28693717249678,-4.360759949098281,-9.707828307592308,3.7628720415352177,5.6043775156477125,17.536430731313153,4.959991455078097,2.8506520733299396,8.06900253295899,-3.889255881641958,20.027260947559938,2.089873325658516,14.048131740259464,-8.92327384611724,59.50132710910634,-15.750775928844703,5.979129207300475,9,-1.475006103515625,-7.6750030517578125,13.110000610351562,9.959999084472656,31.160003662109375,1,0.0665742047897202,1.4265968958171305,234.69000244140625,-1.8154859218892085,231.3699951171875,-1.8985084198538273,227.32000732421875,0.0665742047897202
6656,2024-09-04,229.4600067138672,230.66000366210938,228.1100006103516,230.0,1412200.0,-0.005461141210859499,1.7419378655750042,0.1551706750268564,69.25237949689604,72.51265154501819,-2.356207824715284,-7.724722014888727,4.604172952290753,6.469576428792465,16.12759362960911,2.610000610351534,4.599131361359355,6.098507690429699,-5.695704357124583,17.89271973798398,0.20140166665254355,11.995613714206854,-5.48195689109005,35.45961122255068,-39.16866983438152,5.897106023777146,9,-0.1800079345703125,-6.415008544921875,14.3699951171875,11.219993591308594,31.080001831054744,2,0.08437200402636247,1.2142840112942268,230.72000122070312,1.4265968958171305,234.69000244140625,-1.8154859218892085,231.3699951171875,0.08437200402636247
6657,2024-09-05,229.05999755859372,230.5500030517578,226.8600006103516,229.72999572753903,1808800.0,-0.0017432630679395933,2.194789581805708,1.2407527762864168,62.92421711807766,72.02183805236939,-1.3889716470825135,-6.534266139944663,4.59896534874494,6.588049701810661,14.55050025711317,3.6900024414062216,5.820324103229666,4.983998870849575,-6.340778229324286,16.308775971023437,-0.6783896792373412,10.646387420936492,-3.249636879335924,25.67093331529045,-45.17360490356516,5.662388550086927,9,0.5550003051758097,-8.674995422363253,13.062503814697294,11.62000274658206,33.57000732421878,3,0.08914694135418322,1.7419378655750042,229.4600067138672,1.2142840112942268,230.72000122070312,1.4265968958171305,234.69000244140625,0.08914694135418322
6658,2024-09-06,227.6000061035156,232.8999938964844,227.16000366210938,229.47000122070312,3355300.0,-0.006373838604030624,-3.174538352272748,2.7910451160354794,62.65280757872925,70.7583514001421,0.689031128685258,-4.368917944058097,5.735450259146063,7.797470134323419,13.076214602564079,5.739990234375028,6.63628502630479,2.9340072631835596,-7.788863116959817,13.656877643326936,-2.4274279268881287,8.295442453255248,7.829986572265653,8.634844554280289,-59.09836943692734,5.36143519007169,9,2.0149917602539347,-7.610008239746065,9.127490997314482,11.529991149902372,33.9599914550781,4,0.11867308340295679,2.194789581805708,229.05999755859372,1.7419378655750042,229.4600067138672,1.2142840112942268,230.72000122070312,0.11867308340295679
6659,2024-09-09,228.58999633789062,230.9499969482422,226.5399932861328,228.92999267578125,1876900.0,0.004349693356004325,1.0136980574677406,0.1818166982178966,57.101591529650015,69.5063334011846,0.24705740873139348,-4.766891703657251,4.402931010261909,6.60467025716315,11.691877026688639,4.410003662109375,6.806266200007826,3.3929977416992188,-6.979809989385785,13.765805472784223,-1.7934061238432832,8.57940160724172,6.674596557617178,25.12257514389256,-37.74723909975025,5.186403865542505,9,1.0250015258789062,-8.599998474121094,4.447505950927734,6.8800048828125,31.989990234374943,0,0.11623433986561804,-3.174538352272748,227.6000061035156,2.194789581805708,229.05999755859372,1.7419378655750042,229.4600067138672,0.11623433986561804
6660,2024-09-10,225.6699981689453,229.0,221.9499969482422,227.67999267578125,1755200.0,-0.012773954310008828,2.032253406969151,5.911812225114442,55.055729316311286,67.52845413823506,3.714435578638131,-1.034367025873621,6.954881388980709,9.417144772557094,10.179941271856928,7.0500030517578125,6.66657705308134,-0.07650070190430824,-9.19160349720974,9.038602093401124,-4.63405209955701,4.481050695748394,9.245610742187495,33.97262335584752,-26.528101114101894,4.5575513976527136,9,3.0199966430664062,-5.680000305175781,4.572505950927734,7.0050048828125,36.90000915527344,1,0.1369698615417183,1.0136980574677406,228.58999633789062,-3.174538352272748,227.6000061035156,2.194789581805708,229.05999755859372,0.1369698615417183
6661,2024-09-11,227.3300018310547,227.77999877929688,221.83999633789062,225.6699981689453,1330900.0,0.007355889908177371,3.640631332999547,-0.8258747257585765,55.55120352370394,65.80777756395658,2.2450627505015177,-1.9351139404896003,5.011388992595329,7.692667795555963,8.467630475857247,5.94000244140625,6.2775420738727234,1.0385025024414176,-6.96707323957699,9.044078244459826,-2.9642853685678006,5.041290373450636,6.807670362304691,49.6383969714193,-8.179343986999456,4.002787871009204,9,1.30499267578125,-4.0200042724609375,-0.8199996948242188,2.6100006103515625,37.24000549316406,2,0.15198171281164385,2.032253406969151,225.6699981689453,1.0136980574677406,228.58999633789062,-3.174538352272748,227.6000061035156,0.15198171281164385
6662,2024-09-12,230.6999969482422,230.82000732421875,227.58999633789062,228.8000030517578,1044700.0,0.014824242687034195,2.0186811933146998,1.1445721114072984,61.59269082519624,64.55161163679725,-0.6649910321811774,-4.462800968096502,1.3760679929700927,4.281931368198741,6.7668829163159945,3.4900054931640625,6.311367534807147,3.7284980773925724,-3.2319498826639403,10.688946037449085,0.24827409736431605,7.208722057420829,2.4538611766796805,80.10852229770352,22.8492170862905,3.4802239800282573,9,-2.06500244140625,-6.349998474121094,-4.207496643066406,-0.7599945068359375,34.90000915527338,3,0.12934552228613327,3.640631332999547,227.3300018310547,2.032253406969151,225.6699981689453,1.0136980574677406,228.58999633789062,0.12934552228613327
6663,2024-09-13,231.7400054931641,232.55999755859372,229.6699981689453,231.5500030517578,1034100.0,0.004508056171128816,2.158492453931527,0.10000160619349703,61.4568922538357,62.02921147309431,-1.8405472076731257,-4.983319950470133,0.07122282712401784,3.1843017600604355,6.092626222145107,2.889999389648409,5.956760708019971,4.2765060424804915,-2.5646145392129256,11.117626624173909,0.855945751633783,7.6970663333272,-9.900009155273466,92.35082115619527,34.42696346089922,3.42056029084671,9,-3.4700088500976847,-7.390007019042997,-5.24750518798831,-1.800003051757841,33.22999572753898,4,0.133295929306257,2.0186811933146998,230.6999969482422,3.640631332999547,227.3300018310547,2.032253406969151,225.6699981689453,0.133295929306257
6664,2024-09-16,232.4600067138672,235.75,231.8999938964844,233.07000732421875,993100.0,0.0031069353742823047,-3.4508065867578024,-3.210488274975427,63.70998927962977,61.03305565800332,-3.2521359374191263,-5.02365688086752,-0.9368215322129458,2.3738761881044184,5.583871109892826,4.009994506835909,5.7338699193167315,4.401506805419928,-1.965028349512778,10.768041960352633,1.2182392279535748,7.58477438288628,-10.405610351562501,76.34800560768578,14.788610597266988,3.183267577466357,9,-3.665008544921875,-7.950004577636719,-5.967506408691406,-2.5200042724609375,33.03999328613281,0,0.12518278415325623,2.158492453931527,231.7400054931641,2.0186811933146998,230.6999969482422,3.640631332999547,227.3300018310547,0.12518278415325623
6665,2024-09-17,235.6100006103516,236.22999572753903,232.75999450683597,233.72999572753903,1005300.0,0.013550691755600308,1.2243632379983609,-3.0819721339771298,63.963673270637656,60.4454216328635,-6.2978203464506635,-7.747027922031151,-4.3080878743619735,-0.9189193666201447,5.839538881985296,3.7699890136718466,5.165488961180131,7.028500366210977,-0.01461236567510582,14.07161309809706,3.5069440002679357,10.550056732154019,-13.007780102539101,95.69148614673713,36.05737983026128,3.5215563659430384,9,-6.575004577636747,-10.86000061035162,-9.11750030517581,-5.669998168945341,22.21000671386716,1,0.10598016169614533,-3.4508065867578024,232.4600067138672,2.158492453931527,231.7400054931641,2.0186811933146998,230.6999969482422,0.10598016169614533
6666,2024-09-18,238.7400054931641,241.72999572753903,236.8000030517578,238.8999938964844,1539600.0,0.013284686026502124,-1.4405944894528626,-0.08509999350691257,68.16158210022951,61.02735107532481,-8.910006112881433,-10.168977506193215,-7.552119813815722,-4.141124555285671,6.414628712027359,6.119995117187443,3.9761076634274275,9.378005218505876,1.4717299387193066,17.284280498292446,5.424867578612606,13.331142858399147,-15.32011847216802,78.85438215390694,21.256268679260458,3.9531376398932805,9,-6.955009460449247,-11.24000549316412,-13.577503204345732,-8.800003051757841,21.88999938964841,2,0.09981570445987531,1.2243632379983609,235.6100006103516,-3.4508065867578024,232.4600067138672,2.158492453931527,231.7400054931641,0.09981570445987531
6667,2024-09-19,244.4600067138672,246.0200042724609,242.0399932861328,242.97000122070312,1676100.0,0.02395912326837446,-1.3761108099859998,-9.313209346685742,69.76745900842295,61.81786790084633,-13.651375653381734,-15.091489299314901,-13.48322177361365,-9.903436628453562,7.220460390379819,7.279998779296818,3.5529129407935613,14.100505828857422,4.033087449558309,24.167924208156535,9.066796639207865,19.13421501850698,-19.575310996347667,90.45873409026869,33.876151666962926,5.033709189649555,9,-10.530006408691406,-13.680007934570312,-21.730003356933594,-14.520004272460938,17.659988403320312,3,0.08226294714083715,-1.4405944894528626,238.7400054931641,1.2243632379983609,235.6100006103516,-3.4508065867578024,232.4600067138672,0.08226294714083715
6668,2024-09-20,244.38999938964844,244.7400054931641,240.8999938964844,243.8999938964844,3663400.0,-0.00028637536732412094,5.453705009680544,0.3288615346803156,66.24245939378761,62.833519885750505,-12.235989445279557,-14.15054781472844,-13.54114903875302,-9.870988438136322,8.115064316685082,3.8400115966796875,3.365804398187578,13.016998291015625,1.6031918931757332,24.430804688855517,7.310095092095679,18.72390148993557,-17.391772816634784,88.45606455370792,35.05036249956352,5.7069031989199495,9,-10.459999084472656,-11.915000915527344,-23.53249740600586,-14.449996948242188,18.159988403320312,4,0.08678753945267004,-1.3761108099859998,244.4600067138672,-1.4405944894528626,238.7400054931641,1.2243632379983609,235.6100006103516,0.08678753945267004
6669,2024-09-23,241.6699981689453,245.1300048828125,241.3600006103516,244.8500061035156,1393400.0,-0.01112975664919269,1.0160421044042198,-6.489739357892761,69.1366597599447,64.39806771282089,-8.34280520714944,-10.685991642335466,-11.080362758748322,-7.135127555310532,9.400881942805732,3.770004272460909,3.506125079461384,9.47649688720702,-2.4354699076654356,21.388463682079475,3.520513489770792,15.432480284643248,-12.76959382598693,67.19454826652927,13.958447262378293,5.955983397436225,9,-7.739997863769531,-8.794998168945341,-19.824996948242188,-11.729995727539062,22.220016479492188,0,0.09641247663464347,5.453705009680544,244.38999938964844,-1.3761108099859998,244.4600067138672,-1.4405944894528626,238.7400054931641,0.09641247663464347
6670,2024-09-24,247.3800048828125,247.4600067138672,242.8500061035156,243.0200042724609,1225300.0,0.023627288273803337,1.0398213508066683,-1.371065953312082,77.10222507766697,66.79262566326122,-11.90089664880955,-15.396788049755969,-17.11366137824416,-12.759664690330538,10.717952364132392,5.790008544921875,3.96959319996094,14.05100326538087,0.8941311473362816,27.20787538342546,7.472567206358576,20.629439324403165,-16.767640546903863,99.24951403779484,41.95692761271512,6.5784360590223,9,-9.855003356933594,-13.120002746582031,-23.875003814697266,-17.44000244140625,16.8800048828125,1,0.07324761403320057,1.0160421044042198,241.6699981689453,5.453705009680544,244.38999938964844,-1.3761108099859998,244.4600067138672,0.07324761403320057
6671,2024-09-25,245.5,247.6199951171875,244.6300048828125,247.47000122070312,951400.0,-0.007599663860072603,1.6343653791861044,-0.45183507911120774,73.79849214574571,68.14882580998895,-8.01532513794001,-12.762938930900901,-15.857547933591206,-10.83139876540497,12.047506891843192,2.989990234375,4.627191506911402,11.276998138427729,-2.6536293560230604,25.207625632878518,4.311684391202334,18.242311885653123,-12.865918578736341,68.45245934396289,6.86417646577523,6.965313747225398,9,-6.855003356933594,-10.770004272460938,-20.71249771118164,-15.55999755859375,14.519989013671932,2,0.05018332922288704,1.0398213508066683,247.3800048828125,1.0160421044042198,241.6699981689453,5.453705009680544,244.38999938964844,0.05018332922288704
6672,2024-09-26,250.7100067138672,251.0,246.22000122070312,248.1699981689453,1431800.0,0.02122202327440803,2.06410657693963,-1.2893436401096774,80.17757409713576,70.22890157035563,-11.273995341817368,-17.002505960558636,-21.400050037543565,-15.946870392900308,13.600769571461385,5.5,5.807662088329096,15.3175048828125,-0.028413197407843427,30.663422963032843,7.644545842702314,22.990463922922686,-15.977897375174194,97.1287810803216,27.65080102297243,7.672959040110176,9,-9.260009765625,-14.290008544921875,-25.922504425048828,-20.770004272460938,9.860000610351562,3,0.03956761957358523,1.6343653791861044,245.5,1.0398213508066683,247.3800048828125,1.0160421044042198,241.6699981689453,0.03956761957358523
6673,2024-09-27,253.0399932861328,254.42999267578125,251.6699981689453,252.80999755859372,1238400.0,0.009293552350803536,-1.199203623210432,0.09054919441074757,80.8478230150782,72.13310531873879,-11.47115200951663,-18.57831029435613,-23.9307692635806,-18.20342029874587,14.768467704664204,3.7199859619140625,7.059307737526694,16.56399154663086,-0.5448591118338868,33.672842205095606,8.009566217398486,25.118416875863232,-15.705021441630691,89.36495613241412,13.686575787709117,8.554425329232366,9,-9.444999694824219,-14.904998779296875,-28.252490997314453,-23.099990844726562,3.3899993896484375,4,0.03588366294646228,2.06410657693963,250.7100067138672,1.6343653791861044,245.5,1.0398213508066683,247.3800048828125,0.03588366294646228
6674,2024-09-30,248.6000061035156,253.9499969482422,246.4600067138672,252.0500030517578,1646300.0,-0.01754658275538512,1.0662085512538542,-15.000265375172422,77.86148582379083,73.67730671353358,-5.02988493431431,-13.747637182280044,-19.74144385651411,-13.70181645235661,15.231287890317102,7.489990234375,7.857373599137105,11.428504180908163,-6.486575852032502,29.34358421384883,2.4709641644378166,20.38604419737851,-8.187930509383222,49.65463443430399,-30.00630421094585,8.957540016470334,9,-2.9850082397460653,-10.465011596679659,-25.52000427246091,-18.660003662109347,11.059997558593835,0,0.05611416471021502,-1.199203623210432,253.0399932861328,2.06410657693963,250.7100067138672,1.6343653791861044,245.5,0.05611416471021502
6675,2024-10-01,246.0800018310547,249.30999755859372,243.1000061035156,248.7100067138672,1382500.0,-0.010136782826190238,2.2428267503845074,0.7623209302119806,72.3161100230716,74.1389209271827,-0.9705939257956118,-10.55927821794964,-17.475281309412253,-11.124004708054656,15.748539133131572,6.209991455078125,8.636739877200682,8.140499877929699,-9.926369877808497,26.207369633667867,-0.8929349999393992,17.173934755798797,-3.144701162225516,26.301846948642783,-54.7956552798479,9.03343487786909,10,1.584991455078125,-7.94500732421875,-23.282501220703125,-16.139999389648438,30.180007934570312,1,0.07237488899894529,1.0662085512538542,248.6000061035156,-1.199203623210432,253.0399932861328,2.06410657693963,250.7100067138672,0.07237488899894529
6676,2024-10-02,248.82000732421875,249.0,244.8500061035156,245.2899932861328,857600.0,0.0111346126169376,1.1336732892698285,-1.342208168948712,71.89463696969004,74.37527403399015,-2.3807442518695723,-12.410823739478047,-20.42221304349593,-13.82465070927725,16.644257658125422,4.149993896484403,9.463115781423141,9.91250534057616,-8.315287461669072,28.140298142821393,0.798608939453544,19.026401741698777,5.6099853515625,50.4855075001146,-29.467376389582277,9.113896401122615,10,-1.1550140380859375,-10.685012817382812,-25.365005493164062,-18.8800048828125,28.8599853515625,2,0.06205289762445654,2.2428267503845074,246.0800018310547,1.0662085512538542,248.6000061035156,-1.199203623210432,253.0399932861328,0.06205289762445654
6677,2024-10-03,249.47999572753903,249.6699981689453,246.00999450683597,246.05999755859372,935600.0,0.0026524732091190995,-1.0795450112057106,0.9688341553450937,71.63413443216459,74.97434903825426,-2.5186219441499134,-12.082009622616852,-21.05135511153091,-14.48766652362383,17.888039789422738,3.6600036621093466,10.169544305278464,9.551493835449179,-8.64135906371186,27.744346734610218,0.45506738586865936,18.6479202850297,4.758397216796908,56.310654768478095,-21.162120365143174,9.096426449580512,10,-1.5849990844726278,-11.345001220703097,-25.16499710083005,-19.539993286132784,31.319992065429716,3,0.04224784939327875,1.1336732892698285,248.82000732421875,2.2428267503845074,246.0800018310547,1.0662085512538542,248.6000061035156,0.04224784939327875
6678,2024-10-04,254.6100006103516,254.83999633789062,252.22000122070312,253.27999877929688,1129400.0,0.020562790486877702,1.9273798259298094,0.38888963249500014,74.38889243579449,75.55793044668202,-6.757038399433924,-15.899939385997328,-26.04867986772703,-19.54363595678703,19.001278565048597,5.360000610351591,10.650485952789381,13.330998992919945,-5.017855065332213,31.67985305117213,4.156571963793851,22.505426022046038,-9.759994506835994,98.04092062303765,19.582098100957595,9.17442702912609,10,-5.764999389648466,-16.270004272460966,-31.09250259399417,-24.66999816894534,31.300003051757784,4,0.023408376338634795,-1.0795450112057106,249.47999572753903,1.1336732892698285,248.82000732421875,2.2428267503845074,246.0800018310547,0.023408376338634795
6679,2024-10-07,255.16000366210938,255.8500061035156,253.07000732421875,254.0,2406700.0,0.0021601785100322513,1.1889680527688267,0.8721820038318825,72.8334468564088,75.08362175543111,-5.80243628717335,-15.133209517768165,-26.548754404460738,-19.98962716509149,20.357942551043838,2.7799987792968466,10.67857188859901,12.552501678466797,-5.77553386827293,30.880537225206524,3.3884839050969333,21.71651945183666,-10.110197753906277,94.58821614583356,17.552875110354265,9.164017773369867,10,-5.684997558593778,-16.31500244140625,-29.97000503540039,-25.220001220703125,30.8599853515625,0,0.0049772260363878384,1.9273798259298094,254.6100006103516,-1.0795450112057106,249.47999572753903,1.1336732892698285,248.82000732421875,0.0049772260363878384
6680,2024-10-08,256.57998657226557,257.35000610351557,253.52999877929688,255.32000732421875,1207900.0,0.005565068544349794,1.7285588167976518,1.0861855778589917,71.70314483341365,74.85080538739422,-6.459441058162355,-14.881755884757808,-27.96091891517932,-21.298360958965162,22.006478320493088,3.820007324218693,11.005715247732667,12.42698516845698,-5.082020840264931,29.935991177178863,3.6724821640960386,21.18148817281792,-11.098172656249972,93.83984374999999,16.330917461558926,8.754503004360945,10,-6.35498046875,-16.98498535156247,-30.482490539550724,-26.639984130859318,29.890014648437557,1,0.012004120551220021,1.1889680527688267,255.16000366210938,1.9273798259298094,254.6100006103516,-1.0795450112057106,249.47999572753903,0.012004120551220021
6681,2024-10-09,261.8800048828125,263.01998901367193,256.0,256.29000854492193,1442600.0,0.0206563979574228,-1.2755182288961946,4.436578099644111,71.41100635595207,73.87674230504048,-10.271797546147752,-18.404255028064938,-33.20168732287161,-26.502444249729308,23.951481091004254,7.019989013671932,11.67217073209693,15.999503326416004,-1.3376082911510139,33.33661494398302,7.330947517632495,24.668059135199513,-15.686099435546907,93.29815109345687,16.707385092155036,8.668555808783504,10,-8.82000732421875,-19.45001220703122,-35.735008239746094,-31.94000244140625,20.139984130859375,2,0.05491066371885611,1.7285588167976518,256.57998657226557,1.1889680527688267,255.16000366210938,1.9273798259298094,254.6100006103516,0.05491066371885611
6682,2024-10-10,260.54000854492193,261.92001342773443,259.29000854492193,260.8900146484375,1038200.0,-0.0051168333317016534,1.1825733497105504,-0.06261293967996513,69.24911839111617,72.58799734682248,-8.259334457863389,-15.509264890899203,-31.447021357642484,-25.053691185772607,26.20533740670399,2.6300048828125,11.523058316348397,13.167506408691452,-3.8009810825926706,30.135993899975574,4.6832626630493905,21.651750154333513,-13.000016412343825,77.03719192752644,1.8668651757675434,8.484243745642056,10,-7.480010986328182,-18.110015869140653,-34.37751007080084,-30.600006103515682,18.239990234375,3,0.06578638047409169,-1.2755182288961946,261.8800048828125,1.7285588167976518,256.57998657226557,1.1889680527688267,255.16000366210938,0.06578638047409169
6683,2024-10-11,262.6300048828125,264.1400146484375,261.04998779296875,261.23001098632807,1084700.0,0.008021786556171806,-2.511313786347164,-3.999912808440955,75.36303332376897,72.3103915134867,-9.88549483046802,-15.986014930745256,-32.81484531321857,-27.063188135221765,28.326182031335424,3.600006103515568,11.716225537304865,13.713002777099604,-2.88358712264062,30.3095926768398,5.414707827229506,22.0112977269697,-13.85161299974689,86.35945106990644,9.759706685007984,8.298294949870098,10,-9.009994506835938,-19.639999389648438,-37.6300048828125,-32.69000244140625,18.82000732421875,4,0.06918471831984263,1.1825733497105504,260.54000854492193,-1.2755182288961946,261.8800048828125,1.7285588167976518,256.57998657226557,0.06918471831984263
6684,2024-10-14,261.5599975585937,263.33999633789057,260.42001342773443,261.22000122070307,1139700.0,-0.004074200602845246,-2.0103352262897793,0.24285558583105282,69.32932866306686,71.97852691793062,-7.5810069839830305,-13.306352446722087,-30.855473758682876,-25.885353513653058,29.923925002457928,2.9199829101561363,11.125951983151936,11.187995910644474,-4.4058250367488085,26.781816858037757,3.391085436947833,18.984906384341116,-11.245443398990886,75.68319292200286,1.868001871957233,7.796910473696636,10,-7.064987182617131,-18.56999206542963,-36.75749969482416,-31.619995117187443,17.70999145507824,0,0.09309529871080868,-2.511313786347164,262.6300048828125,1.1825733497105504,260.54000854492193,-1.2755182288961946,261.8800048828125,0.09309529871080868
6685,2024-10-15,260.57998657226557,263.32000732421875,259.5,261.3699951171875,1252400.0,-0.0037467923056873076,-1.5898515491646408,-2.323579570954301,71.07320722016237,71.8872569457609,-4.836478180386791,-10.919589738342381,-28.904357870339965,-24.7682689847054,31.43652855030874,3.82000732421875,10.253727596203902,8.95948562622064,-5.623530576097721,23.542501828538974,1.667977525061474,16.250993727379807,-8.882886363779278,56.26509005293633,-17.47545200464964,7.291508101159167,10,-5.504981994628849,-17.589981079101506,-35.77748870849604,-30.639984130859318,19.600006103515682,1,0.09762838188784362,-2.0103352262897793,261.5599975585937,-2.511313786347164,262.6300048828125,1.1825733497105504,260.54000854492193,0.09762838188784362
6686,2024-10-16,262.57000732421875,263.29000854492193,259.60000610351557,260.42999267578125,709200.0,0.007636890223729154,1.06144403716648,-2.7088500019312765,68.21252448036486,71.50707806222758,-5.219872270872884,-11.629015095045105,-30.005855121391846,-26.54278731555263,32.155260085821766,3.6900024414063637,9.87113009818583,9.758006286621082,-4.277638523322366,23.79365109656453,2.7401838816493864,16.775828691592807,-9.62861567173735,67.62875570237496,-3.023070546110901,7.017822404971717,10,-4.3899993896484375,-19.580001831054688,-38.230010986328125,-32.6300048828125,20.8699951171875,2,0.0910233203709856,-1.5898515491646408,260.57998657226557,-2.0103352262897793,261.5599975585937,-2.511313786347164,262.6300048828125,0.0910233203709856
6687,2024-10-17,264.57000732421875,265.20001220703125,262.29000854492193,264.5,1163500.0,0.007617016202198679,3.3758891285392196,0.03271347898009241,67.8870689561302,70.78465323115377,-5.4247170705714325,-12.696112992752802,-31.06029795155331,-28.385798333094158,32.4246654465143,2.910003662109318,10.054220204994749,10.752506256103516,-3.640628739602562,25.145641251809593,3.555938758250477,17.949073753956554,-10.50875337214174,88.9473064279519,19.809015999631356,7.196567497853042,10,-5.43499755859375,-18.175003051757812,-38.597511291503906,-34.6300048828125,19.720001220703125,3,0.06595600864186002,1.06144403716648,262.57000732421875,-1.5898515491646408,260.57998657226557,-2.0103352262897793,261.5599975585937,0.06595600864186002
6688,2024-10-18,265.60000610351557,266.57998657226557,263.07998657226557,264.57000732421875,886800.0,0.0038931048523371814,1.3411686654759758,14.712728857889337,79.49336863004636,71.52464453933572,-5.287922621965265,-12.707139925747725,-31.14648056407526,-29.212105488480177,33.042699112425375,3.5,10.186093864966665,10.722004699706986,-3.870549342778588,25.31455874219256,3.4257276784641704,18.018281720949773,-10.202101160844052,86.15844170398745,13.954323013330836,7.296277021242787,10,-5.545013427734318,-17.475013732910128,-39.10750961303705,-35.66000366210932,22.399993896484432,4,0.04962346525942696,3.3758891285392196,264.57000732421875,1.06144403716648,262.57000732421875,-1.5898515491646408,260.57998657226557,0.04962346525942696
6689,2024-10-21,264.97000122070307,266.44000244140625,263.260009765625,264.489990234375,869100.0,-0.0023720062813814558,-1.1632809823847534,0.4660306361292704,85.07235874024792,73.01011275120621,-3.4866927436299306,-10.795549470630817,-29.63047701122656,-28.289311224023493,33.641117668491134,3.17999267578125,10.36315647763135,8.926999664306607,-4.927356388536907,22.78135571715015,1.9998216378848497,15.854177690728363,-8.00660484988839,77.26005077651847,-0.7193984697610603,6.927178026421768,10,-3.6800079345702557,-15.730010986328068,-38.66000366210932,-35.02999877929682,23.209991455078182,0,0.06219576144622274,1.3411686654759758,265.60000610351557,3.3758891285392196,264.57000732421875,1.06144403716648,262.57000732421875,0.06219576144622274
6690,2024-10-22,265.5,265.8900146484375,263.35000610351557,264.79998779296875,1198100.0,0.002000221824566051,2.4323477256794863,1.4583253862294308,83.7378059469696,74.37975715020815,-2.926027054645317,-10.43336417505509,-29.14398807921617,-28.52844982336103,33.95909644795868,2.540008544921932,9.957724454448396,8.55099868774414,-5.287929699644508,22.389927075132817,1.631534494049788,15.470462881438465,-7.190281000982225,84.52736970968951,2.9432981780823013,6.919464193694333,10,-2.56500244140625,-15.830009460449219,-38.84749984741211,-35.55999755859375,20.100006103515625,1,0.05186436539989425,-1.1632809823847534,264.97000122070307,1.3411686654759758,265.60000610351557,3.3758891285392196,264.57000732421875,0.05186436539989425
6691,2024-10-23,257.82000732421875,263.0,255.47999572753903,260.48001098632807,1990300.0,-0.028926526085805038,-1.049039988691067,-3.799938965908019,63.13799958175393,73.7007439491679,4.601373911468329,-1.8794221294755005,-20.572208465317715,-20.634590142613092,33.49894167265148,10.020004272460966,9.513350408547012,0.2550056457519645,-12.4918461945216,13.001857486025528,-6.118420274384789,6.6284315658887465,8.759979248046818,21.081202943436892,-61.0684133897234,6.37342592013678,10,3.209983825683537,-6.13001251220706,-30.927509307861328,-27.8800048828125,27.779998779296875,2,0.08672711471706673,2.4323477256794863,265.5,-1.1632809823847534,264.97000122070307,1.3411686654759758,265.60000610351557,0.08672711471706673
6692,2024-10-24,260.6300048828125,261.82000732421875,257.42999267578125,259.97000122070307,1195100.0,0.01089906709629429,1.8881594137429103,-0.24812133588796076,60.231132567213514,72.01942164288397,2.0176637441572325,-4.1193334461063955,-22.460979793862293,-23.167661239711435,32.57882067756433,4.3900146484375,9.154390488787158,2.569003295898426,-9.821770620921939,14.959777212718762,-3.626383662511728,8.764390254308609,5.72798187255853,46.39651714415756,-32.34906936297117,6.195386958410172,10,0.3999862670897869,-6.8900146484375,-30.987506866455078,-30.69000244140625,24.970001220703125,3,0.08751869367016996,-1.049039988691067,257.82000732421875,2.4323477256794863,265.5,-1.1632809823847534,264.97000122070307,0.08751869367016996
6693,2024-10-25,262.1199951171875,265.1300048828125,261.3599853515625,263.3099975585937,1162000.0,0.005716879125428953,-1.7822796783856218,-1.8030239977803106,61.46243052882029,71.1453218501899,0.5003363032083712,-5.158682460613534,-23.14817791999286,-24.403259241038086,31.40742738947786,4.5,8.457482614287528,3.604993438720726,-8.67606732623068,15.88605420367216,-2.5355369437550053,9.745523821196429,4.0204318176269,60.58389892450673,-15.490243500168418,6.1405303824757125,10,-1.090003967285213,-8.3800048828125,-29.764995574951172,-32.17999267578125,23.480010986328125,4,0.08457963467389318,1.8881594137429103,260.6300048828125,-1.049039988691067,257.82000732421875,2.4323477256794863,265.5,0.08457963467389318
6694,2024-10-28,262.54998779296875,264.60000610351557,260.67999267578125,264.35000610351557,1127500.0,0.0016404421020570492,2.40868019159591,1.5126173257424465,60.16342528083532,69.93312385693133,0.2520473071997458,-4.732636832052265,-22.710631404647586,-24.60986256918588,31.425565930109478,3.920013427734318,7.9336573440201335,3.3374870300293082,-8.130179464305968,14.805153524364584,-2.39634621713833,9.071320277196946,3.377230517700127,67.91526623680258,-5.6674309304464,5.7338332471676345,10,-1.519996643066463,-8.579994201660156,-29.347488403320312,-32.6099853515625,23.050018310546875,0,0.09693396835005608,-1.7822796783856218,262.1199951171875,1.8881594137429103,260.6300048828125,-1.049039988691067,257.82000732421875,0.09693396835005608
6695,2024-10-29,263.8900146484375,265.1099853515625,262.27999877929693,262.79998779296875,791500.0,0.005103892278697897,-1.657258295604421,-0.6055643151416701,53.95514966924323,68.34897110014003,-0.6359521570197444,-4.922340373728105,-23.2976330008413,-25.704624215685953,32.212988451728286,2.829986572265568,6.966496359279915,3.787013244628895,-6.034732881032653,13.608759370290443,-1.123859818201879,8.697886307459669,1.828259210568774,87.15037245640976,15.398061652303937,4.91087306283077,10,-2.860023498535213,-9.175018310546932,-30.48751449584961,-33.95001220703125,21.709991455078125,1,0.09204583985378756,2.40868019159591,262.54998779296875,-1.7822796783856218,262.1199951171875,1.8881594137429103,260.6300048828125,0.09204583985378756
6696,2024-10-30,264.260009765625,265.60000610351557,263.25,263.67001342773443,897800.0,0.0014020807785410927,-2.286668516186779,0.5412677081582994,57.610466865871295,67.2071264234446,-0.8280927551597301,-4.296588602105999,-22.82965748713204,-25.809863308140336,33.072778460285,2.350006103515568,6.486438280901439,3.385008239746071,-5.028913680702033,11.798930160194203,-0.8219527204780093,7.591969199970151,-8.780014038085966,83.59860299198833,11.997820871771268,4.206960960224062,10,-3.230018615722713,-9.420013427734432,-28.367507934570312,-34.32000732421875,21.339996337890625,2,0.08075378623052831,-1.657258295604421,263.8900146484375,2.40868019159591,262.54998779296875,-1.7822796783856218,262.1199951171875,0.08075378623052831
6697,2024-10-31,260.01998901367193,265.3699951171875,259.92001342773443,264.260009765625,1308100.0,-0.01604488229495482,-1.4549622308216115,-7.186520457249859,45.09212065148416,63.38476553693769,3.015774256128509,0.8153523353371952,-17.828146373345305,-21.353559471540137,33.56845521353507,5.449981689453068,5.911917943636809,-1.3820121765136264,-7.896808392163905,5.132784039136652,-4.639410284338794,1.8753859313115413,-4.3375930786133665,1.7601358248890864,-65.16584744645309,3.2573981078251455,10,0.9400100708007244,-5.179992675781364,-23.332492828369197,-30.079986572265682,25.580017089843693,3,,-2.286668516186779,264.260009765625,-1.657258295604421,263.8900146484375,2.40868019159591,262.54998779296875,
6698,2024-11-01,260.57000732421875,263.3900146484375,258.42999267578125,258.48001098632807,1481600.0,0.00211529241514552,-3.5296322617504843,-0.4929212520783001,48.10128953110525,59.27686895814406,1.8743208904465973,0.7744427588372673,-17.582010010015864,-21.679984639321418,33.234643331165614,4.96002197265625,5.382463149233956,-1.1299942016601676,-6.831094079651848,4.571105676331513,-3.9805441406560362,1.720555737335701,-4.689259185791059,29.84673139048405,-34.485577214833285,2.850549938995842,11,0.11499786376953125,-5.730010986328182,-21.635009765625,-30.6300048828125,25.029998779296875,4,,-1.4549622308216115,260.01998901367193,-2.286668516186779,264.260009765625,-1.657258295604421,263.8900146484375,
6699,2024-11-04,256.42999267578125,256.69000244140625,249.5500030517578,255.42999267578125,2222000.0,-0.015888300771647157,8.394615322839705,0.47846973789879693,42.901156908826565,54.7394635094615,5.22500561040971,5.285468886791534,-12.71428424531365,-17.40077206334064,32.89803245289345,11.020004272460938,4.5825053595058876,-5.333508300781261,-10.749038439708329,0.08202183814580621,-8.041273370244824,-2.625743231317699,9.170013427734318,42.865970815313695,-21.557880719392863,2.707765069463545,11,1.1450119018554688,-1.5899963378906818,-15.564998626708984,-26.489990234375,29.170013427734375,0,,-3.5296322617504843,260.57000732421875,-1.4549622308216115,260.01998901367193,-2.286668516186779,264.260009765625,
6700,2024-11-05,259.66000366210943,261.07000732421875,254.0800018310547,254.0800018310547,1604300.0,0.012596073308835054,-1.505377490832424,5.580001831054744,45.22481503701272,52.74910967115693,1.2063321957119229,2.422224912941374,-15.14502702332453,-20.533821210938413,32.0462074341173,6.9900054931640625,3.376396145763408,-2.257498168945233,-7.207551775574814,2.692555437684348,-4.732524972260023,0.2175286343695575,5.6190023803710005,62.99064603133766,-0.9853490466578165,2.475026803314788,11,-2.084999084472713,-4.820007324218864,-17.785007476806697,-30.1700057983399,25.940002441406193,1,,8.394615322839705,256.42999267578125,-3.5296322617504843,260.57000732421875,-1.4549622308216115,260.01998901367193,
6701,2024-11-06,276.260009765625,277.41000366210943,268.489990234375,270.1099853515625,2148500.0,0.06392977689824275,1.1112427317707243,1.1021545512468065,62.96869837005101,53.05328364924998,-13.972209428828535,-13.750210489453309,-30.831493987106825,-36.923066314395356,31.133217633248,17.75,2.44963076924563,13.623507690429676,5.522093951866964,21.72492142899239,9.572800821148292,17.67421455971106,-26.710006713867188,95.87224023226639,33.60686435198447,4.05070686928136,11,-12.780006408691406,-15.1300048828125,-33.360015869140625,-46.77001190185547,9.339996337890625,2,,-1.505377490832424,259.66000366210943,8.394615322839705,256.42999267578125,-3.5296322617504843,260.57000732421875,
6702,2024-11-07,277.67999267578125,278.5,273.8599853515625,276.1300048828125,1472700.0,0.005140023383626735,1.9090978666411555,0.25202953494372876,63.286375521520455,53.25594420399444,-14.214071218248591,-14.567134304484625,-31.292931251161917,-38.2057189366364,30.211016447894657,4.6400146484375,1.632673178027801,14.186491394042946,3.733804323717834,24.639178464368058,8.960147858880418,19.412834929205474,-27.572789611816404,97.16750462639155,36.35782134940463,5.226343535162551,11,-13.654991149902344,-15.424995422363281,-34.779998779296875,-48.18999481201172,7.920013427734375,3,,1.1112427317707243,276.260009765625,-1.505377490832424,259.66000366210943,8.394615322839705,256.42999267578125,
6703,2024-11-08,280.79998779296875,282.79998779296875,277.20999145507807,277.8099975585937,1516600.0,0.011235937768229398,-1.6682544538157422,1.929041149832681,66.50674918391812,53.96075797100363,-16.09859093947898,-17.13458336324436,-33.52892615856325,-41.14250124436575,29.152176810133334,5.589996337890682,2.0200944385363186,16.397987365722656,3.4102190019455065,29.385755729499778,9.904103183834081,22.89187154761123,-29.55707285156251,93.98495964564717,33.7997425608668,6.493884181888566,11,-14.624992370605469,-14.624992370605469,-37.78499221801758,-51.30998992919922,4.800018310546875,4,,1.9090978666411555,277.67999267578125,1.1112427317707243,276.260009765625,-1.505377490832424,259.66000366210943,
6704,2024-11-11,285.9100036621094,286.19000244140625,281.07000732421875,281.07000732421875,1895500.0,0.01819806300315152,-1.1157020624601979,1.6187331591409833,69.42697546338393,55.679849725908156,-19.608567828742196,-21.42531009143238,-37.78436695188441,-46.05257912979445,28.316142280954292,5.3900146484375,2.560702942478656,20.290502929687477,4.224119675914551,36.356886183460404,12.257311302801043,28.323694556573912,-32.77366434960939,99.12800132676855,40.28602137856684,8.033191626886456,11,-18.040000915527344,-18.040000915527344,-42.3175048828125,-56.215003967285156,-0.30999755859375,0,,-1.6682544538157422,280.79998779296875,1.9090978666411555,277.67999267578125,1.1112427317707243,276.260009765625,
6705,2024-11-12,286.0199890136719,287.0,283.7099914550781,285.6199951171875,1143200.0,0.00038468521616508156,1.7881240867417532,0.08264342957306885,81.36115298750866,58.31881485053454,-18.15889616869316,-20.587188635153325,-36.89289511529384,-45.95277196009437,27.712044682104185,3.290008544921875,3.031182649575271,19.12848815917971,0.8641442964083126,37.39283202195111,9.996316227794011,28.26066009056541,-30.239356650859378,94.70550799952517,29.80287000757228,9.1321719313857,11,-17.74498748779297,-17.74498748779297,-41.8599853515625,-55.819984436035156,-0.41998291015625,1,,-1.1157020624601979,285.9100036621094,-1.6682544538157422,280.79998779296875,1.9090978666411555,277.67999267578125,
6706,2024-11-13,286.4700012207031,289.0400085449219,284.3599853515625,284.69000244140625,1274000.0,0.0015733592906674865,-2.836032768432243,4.450064850843061,80.32858640078695,62.23397771156818,-16.90482869975915,-20.190020139907915,-36.274953471719584,-46.222255096464636,27.140661455723812,4.680023193359375,3.640928415622625,18.38350067138674,-1.7247150067271377,38.49171634950065,8.329392832329802,28.43760851044368,-27.567432094171863,83.06980634032878,15.172501694678587,10.054107839056948,11,-17.17499542236328,-17.17499542236328,-41.55999755859381,-55.519996643066435,-0.8699951171875,2,,1.7881240867417532,286.0199890136719,-1.1157020624601979,285.9100036621094,-1.6682544538157422,280.79998779296875,
6707,2024-11-14,282.0199890136719,287.510009765625,281.760009765625,286.4800109863281,1396800.0,-0.015533955346350048,-1.309246004510246,-2.5056320400500627,71.83928333399206,64.8715325785556,-10.064302194283243,-15.142007886445072,-30.77378258621269,-41.60250489320896,26.116765576109135,5.75,4.389044560242667,13.060989379882812,-7.900970590172278,34.02294934993793,2.580009394855267,23.541969364910358,-19.500927156933756,40.659261284780726,-26.999749736537893,10.48097998502756,11,-12.724983215332031,-12.724983215332031,-34.274993896484375,-48.234992980957,3.58001708984375,3,,-2.836032768432243,286.4700012207031,1.7881240867417532,286.0199890136719,-1.1157020624601979,285.9100036621094,
6708,2024-11-15,278.77999877929693,282.4599914550781,277.67001342773443,281.989990234375,1751100.0,-0.011488512731691047,1.3084265407722524,0.7197254799994398,66.7769091433328,67.52439393794518,-4.4360798029341595,-11.451080833834965,-26.451542938770046,-38.15688278339502,24.60271899088571,4.789978027343693,5.018411193951579,9.161999511718818,-12.180576980588228,30.504576004025864,-1.5092887344347332,19.83328775787237,-13.078423319976764,9.762408339864557,-55.47387819702177,10.67128824615353,11,-7.219993591308651,-9.484992980957088,-31.035003662109432,-44.99500274658206,6.820007324218693,4,,-1.309246004510246,282.0199890136719,-2.836032768432243,286.4700012207031,1.7881240867417532,286.0199890136719,
6709,2024-11-18,281.45001220703125,282.239990234375,278.04998779296875,280.58999633789057,1733900.0,0.009577492787953279,2.434467749803009,-0.2679184294338771,67.66596748562552,70.01785532112439,-3.5579229857838754,-13.51612819345877,-28.017882752741343,-40.61546650021404,23.00685144685493,4.19000244140625,6.549478753086532,11.008012390136741,-10.845396690262533,32.861421470536044,0.08130784993710449,21.93471693033638,-12.947824777438882,33.24538612670806,-28.01191264553792,10.926704540199646,11,-2.6850128173828125,-12.155006408691406,-33.14500427246094,-47.105003356933594,4.149993896484375,0,,1.3084265407722524,278.77999877929693,-1.309246004510246,282.0199890136719,-2.836032768432243,286.4700012207031,
6710,2024-11-19,279.26998901367193,280.70999145507807,276.27999877929693,279.29998779296875,890500.0,-0.007745685197397378,2.1087601323496785,-0.034881657854514476,64.56993760823482,70.1957707920337,1.895655391524997,-10.805607033128865,-24.64262797595208,-38.22687968510661,21.209661893114895,5.170013427734318,8.054303244521805,8.13948974609383,-13.924980246534062,30.20395973872172,-2.8927452502201163,19.171724742407775,-8.303263050240048,23.432507414139586,-33.5530036810705,11.032234996313939,11,2.1800079345702557,-9.974983215332088,-30.52748107910162,-44.924980163574276,6.330017089843693,1,,2.434467749803009,281.45001220703125,1.3084265407722524,278.77999877929693,-1.309246004510246,282.0199890136719,
6711,2024-11-20,280.17999267578125,280.82998657226557,278.54000854492193,279.54998779296875,938600.0,0.003258508604248034,1.3730432307643874,-21.00101729403776,70.92151143457076,71.04411922681707,1.7882286777517606,-10.492523435209932,-24.375697713598868,-38.88482480744386,21.538402853337356,2.2899780273436363,10.290279436820754,7.931494140624977,-13.551520737419253,29.414509018669207,-2.810013298397166,18.67300157964712,-7.044472802570567,34.72831773034194,-28.034840701657572,10.74150743902212,11,2.480010986328125,-10.884986877441406,-31.14748764038086,-45.834983825683594,5.420013427734375,2,,2.1087601323496785,279.26998901367193,2.434467749803009,281.45001220703125,1.3084265407722524,278.77999877929693,
6712,2024-11-21,283.44000244140625,283.8299865722656,280.26998901367193,281.9200134277344,944500.0,0.011635412416465485,2.0957075565580348,2.4126622747529547,72.46999519059526,71.70670211644786,-0.6356439858682847,-12.602166016086642,-26.505267765186886,-41.87876486685818,22.018743055313735,3.649993896484375,12.524786812342143,10.051004028320335,-11.2560999251142,31.35810798175487,-0.602547948396932,20.704556005037603,-8.395943927590224,94.83463892189909,26.754932495204997,10.653551976717269,11,-0.779998779296875,-14.144996643066406,-32.85499572753906,-49.094993591308594,2.160003662109375,3,,1.3730432307643874,280.17999267578125,2.1087601323496785,279.26998901367193,2.434467749803009,281.45001220703125,
6713,2024-11-22,284.2900085449219,284.95001220703125,282.8800048828125,283.3299865722656,990300.0,0.0029988925211477113,-1.2258318566646977,0.6315979681570864,79.26468127447907,72.79978053990287,-1.0488235487391648,-12.338701309547218,-26.225177504826263,-42.4580911251696,22.0193321897072,2.07000732421875,12.778747801311624,9.792509460449196,-11.352261382648862,30.937280303547226,-0.7798759610998331,20.364894881998225,-7.566436027373129,92.3875128036353,20.246057488602148,10.572385421549015,11,-1.6300048828125,-14.995002746582031,-31.525001525878906,-46.095001220703125,1.30999755859375,4,,2.0957075565580348,283.44000244140625,1.3730432307643874,280.17999267578125,2.1087601323496785,279.26998901367193,
6714,2024-11-25,288.0,289.6300048828125,285.79998779296875,286.0799865722656,1808400.0,0.013050024072484678,-2.0887097766566174,1.999968211583699,79.47168081996244,72.5898391879533,-4.951918843215765,-14.803252170086012,-28.761873374796437,-45.88601467195423,22.384083085067736,5.339996337890625,13.04743803847822,12.230000305175793,-8.95053040424392,33.410531014595506,1.639734950465936,22.82026565988565,-9.798455159166451,87.79023117912091,13.89264102865367,10.590265354709857,11,-5.0449981689453125,-18.409996032714844,-33.91000747680664,-48.075004577636776,-2.399993896484375,0,,-1.2258318566646977,284.2900085449219,2.0957075565580348,283.44000244140625,1.3730432307643874,280.17999267578125,
6715,2024-11-26,288.17999267578125,289.79998779296875,286.5299987792969,288.79998779296875,1459100.0,0.0006249745686848218,1.496179471648884,-0.32291186521497256,68.82496847998348,71.31165941897513,-5.356596689758817,-13.776526319659524,-27.84383737625882,-45.762146053093375,22.688421073450034,3.269989013671875,12.894998945318605,11.195494079589821,-9.902245459276742,32.293233618456384,0.6466243101565397,21.744363849023102,-8.37846342907062,85.61280548124893,13.896093030844696,10.548869769433283,11,-5.1399993896484375,-18.50499725341797,-32.915000915527344,-48.254997253418026,-2.579986572265625,1,,-2.0887097766566174,288.0,-1.2258318566646977,284.2900085449219,2.0957075565580348,283.44000244140625,
6716,2024-11-27,285.6000061035156,287.8999938964844,284.6199951171875,287.8800048828125,1112900.0,-0.00895269150474387,1.8276134226069112,3.6774463477062413,62.065820072955795,70.22571905663777,-3.2553297009101243,-10.030075601458748,-24.274067676869265,-42.85285275282621,22.777612080217448,3.55999755859375,12.001931130336118,7.5485076904296875,-12.990743545147836,28.08775892600721,-2.721117927359046,17.81813330821842,-4.198723489403676,55.928832870605824,-12.049332711093491,10.269625617788758,11,-2.5600128173828125,-15.925010681152344,-29.29751205444336,-45.6750106811524,0.0,2,,1.496179471648884,288.17999267578125,-2.0887097766566174,288.0,-1.2258318566646977,284.2900085449219,